HONG KONG EXCHANGES AND CLEARING LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

Exchange	Code	Listed	Last trade	Delisted
HK Main	00388	2000-06-27			Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-25	0	366.6	366.4	366.6	365.8	373.6	6,022,078	2,219,846,646	368.62	366.6	366.4	366.6	365.8	373.6	6,022,078	368.62	-1.24%
2026-06-24	0	371.2	371.2	371.4	366.2	374.2	6,243,182	2,311,508,315	370.25	371.2	371.2	371.4	366.2	374.2	6,243,182	370.25	0.05%
2026-06-23	0	371.0	370.8	371.0	369.0	377.6	5,157,918	1,918,815,368	372.01	371.0	370.8	371.0	369.0	377.6	5,157,918	372.01	-1.75%
2026-06-22	0	377.6	377.6	377.8	369.8	380.0	5,585,765	2,095,197,032	375.10	377.6	377.6	377.8	369.8	380.0	5,585,765	375.10	0.75%
2026-06-18	0	374.8	374.8	375.0	372.0	381.4	7,948,843	2,974,143,833	374.16	374.8	374.8	375.0	372.0	381.4	7,948,843	374.16	-2.24%
2026-06-17	0	383.4	383.4	383.6	383.4	388.4	4,367,946	1,681,915,426	385.06	383.4	383.4	383.6	383.4	388.4	4,367,946	385.06	-0.67%
2026-06-16	0	386.0	385.8	386.0	384.0	389.8	5,360,883	2,068,411,409	385.83	386.0	385.8	386.0	384.0	389.8	5,360,883	385.83	-0.21%
2026-06-15	0	386.8	386.8	387.0	383.4	388.8	5,487,434	2,122,601,826	386.81	386.8	386.8	387.0	383.4	388.8	5,487,434	386.81	1.63%
2026-06-12	0	380.6	380.6	380.8	377.0	382.6	8,016,463	3,045,720,902	379.93	380.6	380.6	380.8	377.0	382.6	8,016,463	379.93	1.76%
2026-06-11	0	374.0	374.0	374.2	369.0	384.0	10,151,172	3,802,760,450	374.61	374.0	374.0	374.2	369.0	384.0	10,151,172	374.61	-2.35%
2026-06-10	0	383.0	382.8	383.0	379.2	384.0	6,785,945	2,589,741,941	381.63	383.0	382.8	383.0	379.2	384.0	6,785,945	381.63	-0.26%
2026-06-09	0	384.0	384.0	384.2	383.2	387.4	4,190,114	1,613,900,439	385.17	384.0	384.0	384.2	383.2	387.4	4,190,114	385.17	-0.72%
2026-06-08	0	386.8	386.6	386.8	382.6	390.4	7,766,145	3,001,554,949	386.49	386.8	386.6	386.8	382.6	390.4	7,766,145	386.49	-2.42%
2026-06-05	0	396.4	396.4	396.6	396.0	400.4	5,668,650	2,254,836,775	397.77	396.4	396.4	396.6	396.0	400.4	5,668,650	397.77	-1.10%
2026-06-04	0	400.8	400.6	400.8	400.0	408.4	3,900,024	1,567,651,404	401.96	400.8	400.6	400.8	400.0	408.4	3,900,024	401.96	-2.10%
2026-06-03	0	409.4	409.0	409.4	406.6	411.0	3,369,317	1,377,867,610	408.95	409.4	409.0	409.4	406.6	411.0	3,369,317	408.95	-0.24%
2026-06-02	0	410.4	410.4	410.6	398.4	411.0	4,652,632	1,895,099,841	407.32	410.4	410.4	410.6	398.4	411.0	4,652,632	407.32	2.55%
2026-06-01	0	400.2	400.2	400.4	396.8	403.4	3,532,432	1,414,493,636	400.43	400.2	400.2	400.4	396.8	403.4	3,532,432	400.43	0.10%
2026-05-29	0	399.8	399.6	399.8	397.0	401.0	6,580,590	2,629,364,072	399.56	399.8	399.6	399.8	397.0	401.0	6,580,590	399.56	0.91%
2026-05-28	0	396.2	396.2	396.6	394.0	401.8	6,999,876	2,780,502,243	397.22	396.2	396.2	396.6	394.0	401.8	6,999,876	397.22	-1.49%
2026-05-27	0	402.2	402.0	402.2	401.0	406.8	4,319,453	1,740,320,438	402.90	402.2	402.0	402.2	401.0	406.8	4,319,453	402.90	-0.84%
2026-05-26	0	405.6	405.6	405.8	405.0	413.2	4,356,490	1,774,195,234	407.25	405.6	405.6	405.8	405.0	413.2	4,356,490	407.25	-0.88%
2026-05-22	0	409.2	409.2	409.4	407.8	413.6	3,134,725	1,287,169,385	410.62	409.2	409.2	409.4	407.8	413.6	3,134,725	410.62	0.44%
2026-05-21	0	407.4	407.2	407.4	405.4	417.4	4,058,695	1,662,153,163	409.53	407.4	407.2	407.4	405.4	417.4	4,058,695	409.53	-0.92%
2026-05-20	0	411.2	411.0	411.2	407.0	412.4	2,305,275	945,601,176	410.19	411.2	411.0	411.2	407.0	412.4	2,305,275	410.19	0.29%
2026-05-19	0	410.0	409.8	410.0	408.0	412.6	3,476,500	1,424,365,694	409.71	410.0	409.8	410.0	408.0	412.6	3,476,500	409.71	0.00%
2026-05-18	0	410.0	409.8	410.0	408.6	416.0	4,000,393	1,642,709,670	410.64	410.0	409.8	410.0	408.6	416.0	4,000,393	410.64	-1.54%
2026-05-15	0	416.4	416.4	416.6	414.0	425.0	4,441,144	1,856,969,643	418.13	416.4	416.4	416.6	414.0	425.0	4,441,144	418.13	-1.70%
2026-05-14	0	423.6	423.4	423.6	422.4	431.0	3,553,725	1,516,509,659	426.74	423.6	423.4	423.6	422.4	431.0	3,553,725	426.74	-0.05%
2026-05-13	0	423.8	423.6	423.8	420.0	425.2	2,891,212	1,222,149,672	422.71	423.8	423.6	423.8	420.0	425.2	2,891,212	422.71	0.00%
2026-05-12	0	423.8	423.6	423.8	421.8	428.4	3,745,000	1,592,136,128	425.14	423.8	423.6	423.8	421.8	428.4	3,745,000	425.14	-0.38%
2026-05-11	0	425.4	425.2	425.4	420.2	425.4	3,968,122	1,678,181,146	422.92	425.4	425.2	425.4	420.2	425.4	3,968,122	422.92	0.28%
2026-05-08	0	424.2	424.2	424.4	421.0	426.0	3,393,723	1,437,536,301	423.59	424.2	424.2	424.4	421.0	426.0	3,393,723	423.59	-0.66%
2026-05-07	0	427.0	426.6	427.0	421.2	427.0	5,723,962	2,432,527,001	424.97	427.0	426.6	427.0	421.2	427.0	5,723,962	424.97	1.38%
2026-05-06	0	421.2	421.0	421.2	416.8	421.6	3,729,752	1,567,103,829	420.16	421.2	421.0	421.2	416.8	421.6	3,729,752	420.16	0.72%
2026-05-05	0	418.2	418.0	418.2	409.4	418.8	1,890,226	785,423,303	415.52	418.2	418.0	418.2	409.4	418.8	1,890,226	415.52	0.77%
2026-05-04	0	415.0	414.8	415.0	414.0	420.0	2,689,203	1,118,767,178	416.02	415.0	414.8	415.0	414.0	420.0	2,689,203	416.02	0.63%
2026-04-30	0	412.4	412.4	412.6	411.0	427.8	6,773,830	2,819,563,708	416.24	412.4	412.4	412.6	411.0	427.8	6,773,830	416.24	-1.76%
2026-04-29	0	419.8	419.6	419.8	408.0	421.2	6,339,342	2,646,662,756	417.50	419.8	419.6	419.8	408.0	421.2	6,339,342	417.50	2.99%
2026-04-28	0	407.6	407.6	407.8	407.2	414.8	3,549,511	1,453,448,463	409.48	407.6	407.6	407.8	407.2	414.8	3,549,511	409.48	-1.07%
2026-04-27	0	412.0	412.0	412.2	407.6	414.0	2,304,950	948,720,609	411.60	412.0	412.0	412.2	407.6	414.0	2,304,950	411.60	0.10%
2026-04-24	0	411.6	411.6	411.8	406.6	412.8	2,990,736	1,224,903,540	409.57	411.6	411.6	411.8	406.6	412.8	2,990,736	409.57	-0.15%
2026-04-23	0	412.2	412.2	412.6	411.2	416.0	2,970,861	1,226,917,308	412.98	412.2	412.2	412.6	411.2	416.0	2,970,861	412.98	-1.06%
2026-04-22	0	416.6	416.0	416.6	413.4	417.0	2,847,612	1,184,493,657	415.96	416.6	416.0	416.6	413.4	417.0	2,847,612	415.96	-0.14%
2026-04-21	0	417.2	417.0	417.2	413.6	418.6	5,513,809	2,295,292,440	416.28	417.2	417.0	417.2	413.6	418.6	5,513,809	416.28	1.36%
2026-04-20	0	411.6	411.6	411.8	407.6	412.6	3,204,263	1,317,557,493	411.19	411.6	411.6	411.8	407.6	412.6	3,204,263	411.19	0.73%
2026-04-17	0	408.6	408.4	408.6	405.6	409.8	3,095,149	1,261,223,972	407.48	408.6	408.4	408.6	405.6	409.8	3,095,149	407.48	-0.63%
2026-04-16	0	411.2	411.2	411.4	408.4	416.2	4,069,351	1,671,142,445	410.67	411.2	411.2	411.4	408.4	416.2	4,069,351	410.67	-0.68%
2026-04-15	0	414.0	413.4	414.0	411.0	414.4	5,300,602	2,189,789,125	413.12	414.0	413.4	414.0	411.0	414.4	5,300,602	413.12	1.67%
2026-04-14	0	407.2	407.0	407.2	405.4	411.2	2,806,257	1,145,042,972	408.03	407.2	407.0	407.2	405.4	411.2	2,806,257	408.03	0.35%
2026-04-13	0	405.8	405.6	405.8	400.0	405.8	3,239,791	1,305,235,439	402.88	405.8	405.6	405.8	400.0	405.8	3,239,791	402.88	-0.64%
2026-04-10	0	408.4	408.2	408.4	406.4	414.2	4,117,884	1,685,538,063	409.32	408.4	408.2	408.4	406.4	414.2	4,117,884	409.32	0.05%
2026-04-09	0	408.2	408.0	408.2	405.6	409.6	4,120,012	1,678,243,714	407.34	408.2	408.0	408.2	405.6	409.6	4,120,012	407.34	-1.02%
2026-04-08	0	412.4	412.4	412.6	406.2	414.4	10,315,187	4,243,245,594	411.36	412.4	412.4	412.6	406.2	414.4	10,315,187	411.36	4.14%
2026-04-02	0	396.0	395.8	396.0	393.2	400.6	2,452,688	971,061,124	395.92	396.0	395.8	396.0	393.2	400.6	2,452,688	395.92	-1.10%
2026-04-01	0	400.4	400.2	400.4	397.6	403.8	6,870,429	2,752,275,502	400.60	400.4	400.2	400.4	397.6	403.8	6,870,429	400.60	3.04%
2026-03-31	0	388.6	388.4	388.6	383.8	388.8	4,259,147	1,648,292,326	387.00	388.6	388.4	388.6	383.8	388.8	4,259,147	387.00	1.62%
2026-03-30	0	382.4	382.4	382.6	379.0	384.2	4,574,428	1,746,131,314	381.72	382.4	382.4	382.6	379.0	384.2	4,574,428	381.72	-2.05%
2026-03-27	0	390.4	390.4	390.6	387.6	392.4	2,860,204	1,116,128,278	390.23	390.4	390.4	390.6	387.6	392.4	2,860,204	390.23	-0.05%
2026-03-26	0	390.6	390.6	390.8	389.6	397.6	3,501,779	1,370,094,372	391.26	390.6	390.6	390.8	389.6	397.6	3,501,779	391.26	-1.86%
2026-03-25	0	398.0	397.6	398.0	393.2	403.0	4,488,853	1,783,709,370	397.36	398.0	397.6	398.0	393.2	403.0	4,488,853	397.36	1.63%
2026-03-24	0	391.6	391.2	391.6	385.8	391.6	5,441,353	2,117,336,581	389.12	391.6	391.2	391.6	385.8	391.6	5,441,353	389.12	2.35%
2026-03-23	0	382.6	382.4	382.6	379.0	390.0	10,938,196	4,182,413,101	382.37	382.6	382.4	382.6	379.0	390.0	10,938,196	382.37	-3.38%
2026-03-20	0	396.0	396.0	396.2	395.2	401.0	4,416,051	1,753,220,707	397.01	396.0	396.0	396.2	395.2	401.0	4,416,051	397.01	-0.65%
2026-03-19	0	398.6	398.4	398.6	396.6	399.6	4,273,349	1,701,926,402	398.27	398.6	398.4	398.6	396.6	399.6	4,273,349	398.27	-1.04%
2026-03-18	0	402.8	402.6	402.8	400.8	406.0	3,641,560	1,467,663,578	403.03	402.8	402.6	402.8	400.8	406.0	3,641,560	403.03	-0.40%
2026-03-17	0	404.4	404.4	404.8	403.6	412.8	4,666,977	1,901,660,256	407.47	404.4	404.4	404.8	403.6	412.8	4,666,977	407.47	-0.44%
2026-03-16	0	406.2	406.2	406.4	398.4	407.6	5,443,139	2,197,244,326	403.67	406.2	406.2	406.4	398.4	407.6	5,443,139	403.67	1.20%
2026-03-13	0	401.4	401.2	401.4	400.2	405.4	3,234,997	1,301,273,604	402.25	401.4	401.2	401.4	400.2	405.4	3,234,997	402.25	-1.23%
2026-03-12	0	406.4	406.4	406.6	403.0	410.4	4,109,636	1,669,184,719	406.16	406.4	406.4	406.6	403.0	410.4	4,109,636	406.16	-1.22%
2026-03-11	0	411.4	411.0	411.4	409.0	416.6	3,011,930	1,239,597,802	411.56	411.4	411.0	411.4	409.0	416.6	3,011,930	411.56	0.32%
2026-03-10	0	416.6	416.4	416.6	410.0	416.6	5,820,906	2,410,354,526	414.09	410.1	409.9	410.1	403.6	410.1	5,913,455	407.61	2.36%
2026-03-09	0	407.0	406.8	407.0	399.6	407.6	7,514,150	3,033,055,922	403.65	400.6	400.4	400.6	393.3	401.2	7,633,620	397.33	-1.93%
2026-03-06	0	415.0	414.8	415.0	403.6	416.0	5,327,704	2,199,628,863	412.87	408.5	408.3	408.5	397.3	409.5	5,412,411	406.40	1.87%
2026-03-05	0	407.4	407.2	407.4	406.0	414.6	6,799,645	2,779,651,699	408.79	401.0	400.8	401.0	399.6	408.1	6,907,755	402.40	0.64%
2026-03-04	0	404.8	404.6	404.8	398.4	408.4	8,824,720	3,556,006,222	402.96	398.5	398.3	398.5	392.2	402.0	8,965,027	396.65	-1.12%
2026-03-03	0	409.4	409.2	409.4	408.6	420.0	4,789,309	1,972,519,797	411.86	403.0	402.8	403.0	402.2	413.4	4,865,456	405.41	-0.39%
2026-03-02	0	411.0	410.8	411.0	407.0	415.4	5,733,059	2,355,384,033	410.84	404.6	404.4	404.6	400.6	408.9	5,824,211	404.41	-1.91%
2026-02-27	0	419.0	418.8	419.0	415.0	421.4	5,886,748	2,462,779,595	418.36	412.4	412.2	412.4	408.5	414.8	5,980,343	411.81	0.87%
2026-02-26	0	415.4	415.2	415.4	406.6	416.8	8,347,844	3,436,649,451	411.68	408.9	408.7	408.9	400.2	410.3	8,480,569	405.24	0.78%
2026-02-25	0	412.2	412.0	412.2	411.2	418.4	4,338,287	1,797,175,539	414.26	405.7	405.6	405.7	404.8	411.9	4,407,263	407.78	-0.34%
2026-02-24	0	413.6	413.2	413.6	410.4	416.0	4,006,411	1,654,674,804	413.01	407.1	406.7	407.1	404.0	409.5	4,070,110	406.54	-1.01%
2026-02-23	0	417.8	417.8	418.0	414.2	418.8	4,059,158	1,690,939,417	416.57	411.3	411.3	411.5	407.7	412.2	4,123,696	410.05	2.45%
2026-02-20	0	407.8	407.6	407.8	406.4	411.8	3,879,006	1,584,324,624	408.44	401.4	401.2	401.4	400.0	405.4	3,940,680	402.04	-0.24%
2026-02-16	0	408.8	408.8	409.0	403.0	409.0	1,832,272	745,009,431	406.60	402.4	402.4	402.6	396.7	402.6	1,861,404	400.24	0.89%
2026-02-13	0	405.2	405.2	405.4	403.2	408.6	8,865,258	3,590,987,742	405.06	398.9	398.9	399.1	396.9	402.2	9,006,210	398.72	-2.13%
2026-02-12	0	414.0	413.8	414.0	410.4	417.6	3,266,535	1,349,459,630	413.12	407.5	407.3	407.5	404.0	411.1	3,318,471	406.65	-0.96%
2026-02-11	0	418.0	418.0	418.2	417.4	420.6	1,963,348	821,365,180	418.35	411.5	411.5	411.7	410.9	414.0	1,994,564	411.80	0.19%
2026-02-10	0	417.2	417.0	417.2	416.0	423.0	3,091,696	1,294,347,029	418.65	410.7	410.5	410.7	409.5	416.4	3,140,852	412.10	-0.33%
2026-02-09	0	418.6	418.6	418.8	414.2	420.0	4,200,519	1,755,668,288	417.96	412.0	412.0	412.2	407.7	413.4	4,267,304	411.42	2.70%
2026-02-06	0	407.6	407.6	407.8	406.4	410.6	7,417,464	3,025,654,803	407.91	401.2	401.2	401.4	400.0	404.2	7,535,397	401.53	-1.64%
2026-02-05	0	414.4	414.4	414.6	409.4	417.0	7,204,623	2,971,189,881	412.40	407.9	407.9	408.1	403.0	410.5	7,319,172	405.95	-1.38%
2026-02-04	0	420.2	420.0	420.2	416.0	424.6	3,748,322	1,573,125,910	419.69	413.6	413.4	413.6	409.5	418.0	3,807,918	413.12	-0.43%
2026-02-03	0	422.0	421.8	422.0	415.0	425.2	5,866,482	2,469,511,423	420.95	415.4	415.2	415.4	408.5	418.5	5,959,755	414.36	-0.52%
2026-02-02	0	424.2	424.0	424.2	420.2	430.0	5,654,965	2,395,283,386	423.57	417.6	417.4	417.6	413.6	423.3	5,744,875	416.94	-1.85%
2026-01-30	0	432.2	432.2	432.4	429.0	442.6	6,051,744	2,616,332,361	432.33	425.4	425.4	425.6	422.3	435.7	6,147,963	425.56	-2.70%
2026-01-29	0	444.2	444.0	444.2	434.2	444.8	7,243,158	3,202,638,050	442.16	437.2	437.1	437.2	427.4	437.8	7,358,319	435.24	1.14%
2026-01-28	0	439.2	439.0	439.2	430.4	440.8	7,848,056	3,429,453,801	436.98	432.3	432.1	432.3	423.7	433.9	7,972,835	430.14	2.04%
2026-01-27	0	430.4	430.2	430.4	423.0	431.8	4,713,965	2,023,243,748	429.20	423.7	423.5	423.7	416.4	425.0	4,788,914	422.48	1.75%
2026-01-26	0	423.0	423.0	423.2	420.4	426.6	3,461,517	1,462,742,126	422.57	416.4	416.4	416.6	413.8	419.9	3,516,553	415.96	0.24%
2026-01-23	0	422.0	422.0	422.2	417.2	431.4	5,944,903	2,521,922,958	424.22	415.4	415.4	415.6	410.7	424.6	6,039,423	417.58	-1.03%
2026-01-22	0	426.4	426.4	426.6	424.4	430.4	2,439,004	1,040,616,619	426.66	419.7	419.7	419.9	417.8	423.7	2,477,783	419.98	-0.23%
2026-01-21	0	427.4	426.6	427.4	421.6	428.2	3,019,751	1,282,921,117	424.84	420.7	419.9	420.7	415.0	421.5	3,067,763	418.19	0.09%
2026-01-20	0	427.0	427.0	427.2	426.2	431.0	3,700,867	1,582,743,638	427.67	420.3	420.3	420.5	419.5	424.3	3,759,708	420.98	-1.11%
2026-01-19	0	431.8	431.6	431.8	430.0	435.0	2,942,636	1,270,362,821	431.71	425.0	424.8	425.0	423.3	428.2	2,989,422	424.95	-1.51%
2026-01-16	0	438.4	438.0	438.4	436.0	442.0	3,234,803	1,418,664,171	438.56	431.5	431.1	431.5	429.2	435.1	3,286,234	431.70	-0.05%
2026-01-15	0	438.6	437.6	438.6	434.2	439.8	6,027,499	2,635,465,543	437.24	431.7	430.8	431.7	427.4	432.9	6,123,332	430.40	0.87%
2026-01-14	0	434.8	434.4	434.8	431.4	438.4	7,276,953	3,164,658,342	434.89	428.0	427.6	428.0	424.6	431.5	7,392,652	428.08	0.69%
2026-01-13	0	431.8	431.4	431.8	429.0	438.2	6,518,576	2,823,488,995	433.15	425.0	424.6	425.0	422.3	431.3	6,622,217	426.37	1.31%
2026-01-12	0	426.2	425.8	426.2	418.2	428.0	4,506,490	1,906,080,071	422.96	419.5	419.1	419.5	411.7	421.3	4,578,140	416.34	-0.14%
2026-01-09	0	426.8	426.2	426.8	422.6	427.0	2,784,013	1,184,018,129	425.29	420.1	419.5	420.1	416.0	420.3	2,828,277	418.64	0.38%
2026-01-08	0	425.2	424.8	425.2	421.2	429.4	4,720,328	2,003,112,819	424.36	418.5	418.2	418.5	414.6	422.7	4,795,378	417.72	-1.16%
2026-01-07	0	430.2	429.8	430.2	426.6	431.4	4,114,142	1,765,353,777	429.09	423.5	423.1	423.5	419.9	424.6	4,179,554	422.38	-0.51%
2026-01-06	0	432.4	432.2	432.4	422.6	433.8	9,937,060	4,276,496,961	430.36	425.6	425.4	425.6	416.0	427.0	10,095,053	423.62	2.90%
2026-01-05	0	420.2	420.2	420.4	414.2	421.2	5,966,386	2,496,266,510	418.39	413.6	413.6	413.8	407.7	414.6	6,061,248	411.84	1.06%
2026-01-02	0	415.8	415.6	415.8	406.6	416.8	3,592,360	1,485,694,717	413.57	409.3	409.1	409.3	400.2	410.3	3,649,476	407.10	2.01%
2025-12-31	0	407.6	407.4	407.6	405.8	409.8	1,558,003	635,040,586	407.60	401.2	401.0	401.2	399.4	403.4	1,582,774	401.22	-0.24%
2025-12-30	0	408.6	408.6	408.8	404.0	410.8	2,919,071	1,189,964,393	407.65	402.2	402.2	402.4	397.7	404.4	2,965,482	401.27	0.10%
2025-12-29	0	408.2	408.2	408.8	408.2	416.4	3,564,631	1,467,681,003	411.73	401.8	401.8	402.4	401.8	409.9	3,621,306	405.29	-0.44%
2025-12-24	0	410.0	410.0	410.6	406.0	414.6	2,322,142	955,958,551	411.67	403.6	403.6	404.2	399.6	408.1	2,359,063	405.23	0.59%
2025-12-23	0	407.6	407.6	407.8	407.0	412.4	4,581,011	1,874,230,473	409.13	401.2	401.2	401.4	400.6	405.9	4,653,846	402.73	0.15%
2025-12-22	0	407.0	406.8	407.0	401.0	409.6	3,071,851	1,248,462,728	406.42	400.6	400.4	400.6	394.7	403.2	3,120,691	400.06	0.00%
2025-12-19	0	407.0	407.0	407.2	402.8	407.0	3,281,541	1,332,269,827	405.99	400.6	400.6	400.8	396.5	400.6	3,333,715	399.64	1.29%
2025-12-18	0	401.8	401.8	402.0	395.0	403.4	3,423,972	1,371,368,102	400.52	395.5	395.5	395.7	388.8	397.1	3,478,411	394.25	0.85%
2025-12-17	0	398.4	398.2	398.4	392.8	400.0	3,460,196	1,372,928,367	396.78	392.2	392.0	392.2	386.7	393.7	3,515,211	390.57	0.61%
2025-12-16	0	396.0	395.8	396.0	393.8	401.6	6,302,511	2,495,682,340	395.98	389.8	389.6	389.8	387.6	395.3	6,402,717	389.78	-1.93%
2025-12-15	0	403.8	403.6	403.8	399.0	406.0	3,858,835	1,557,524,464	403.63	397.5	397.3	397.5	392.8	399.6	3,920,188	397.31	0.50%
2025-12-12	0	401.8	401.8	402.0	401.8	406.6	5,576,007	2,252,608,700	403.98	395.5	395.5	395.7	395.5	400.2	5,664,662	397.66	0.25%
2025-12-11	0	400.8	400.8	401.0	400.2	405.0	2,366,860	951,837,852	402.15	394.5	394.5	394.7	393.9	398.7	2,404,492	395.86	-0.50%
2025-12-10	0	402.8	402.8	403.0	394.0	403.2	3,949,986	1,575,675,912	398.91	396.5	396.5	396.7	387.8	396.9	4,012,788	392.66	0.40%
2025-12-09	0	401.2	401.0	401.2	399.0	404.6	4,256,421	1,707,396,837	401.13	394.9	394.7	394.9	392.8	398.3	4,324,095	394.86	-0.84%
2025-12-08	0	404.6	404.4	404.6	404.2	412.6	3,197,267	1,302,040,281	407.24	398.3	398.1	398.3	397.9	406.1	3,248,101	400.86	-0.69%
2025-12-05	0	407.4	407.4	407.8	401.4	408.8	3,423,195	1,388,577,288	405.64	401.0	401.0	401.4	395.1	402.4	3,477,622	399.29	0.25%
2025-12-04	0	406.4	406.4	406.6	402.2	407.0	4,200,405	1,699,202,031	404.53	400.0	400.0	400.2	395.9	400.6	4,267,189	398.20	0.54%
2025-12-03	0	404.2	404.0	404.2	403.4	410.2	3,989,559	1,617,656,263	405.47	397.9	397.7	397.9	397.1	403.8	4,052,990	399.13	-1.46%
2025-12-02	0	410.2	410.0	410.2	408.8	414.6	2,416,460	992,444,320	410.70	403.8	403.6	403.8	402.4	408.1	2,454,880	404.27	-0.58%
2025-12-01	0	412.6	412.4	412.6	411.0	414.8	2,582,051	1,064,466,219	412.26	406.1	405.9	406.1	404.6	408.3	2,623,104	405.80	0.39%
2025-11-28	0	411.0	410.8	411.0	410.4	413.6	2,021,076	831,332,796	411.33	404.6	404.4	404.6	404.0	407.1	2,053,210	404.89	-0.19%
2025-11-27	0	411.8	411.8	412.0	411.0	416.0	3,551,387	1,468,503,690	413.50	405.4	405.4	405.6	404.6	409.5	3,607,852	407.03	-0.34%
2025-11-26	0	413.2	413.2	413.6	413.2	420.0	3,188,838	1,326,612,633	416.02	406.7	406.7	407.1	406.7	413.4	3,239,538	409.51	-0.53%
2025-11-25	0	415.4	415.2	415.4	414.6	420.2	2,622,853	1,092,281,805	416.45	408.9	408.7	408.9	408.1	413.6	2,664,555	409.93	0.05%
2025-11-24	0	415.2	415.0	415.2	410.0	416.8	5,120,092	2,119,025,153	413.86	408.7	408.5	408.7	403.6	410.3	5,201,498	407.39	1.47%
2025-11-21	0	409.2	409.2	409.4	407.2	412.8	6,353,592	2,603,560,527	409.78	402.8	402.8	403.0	400.8	406.3	6,454,610	403.36	-2.01%
2025-11-20	0	417.6	417.4	417.6	415.0	420.8	2,843,422	1,187,280,238	417.55	411.1	410.9	411.1	408.5	414.2	2,888,631	411.02	0.29%
2025-11-19	0	416.4	416.2	416.4	414.4	419.4	2,941,268	1,225,184,502	416.55	409.9	409.7	409.9	407.9	412.8	2,988,032	410.03	-0.10%
2025-11-18	0	416.8	416.8	417.0	414.8	420.4	5,566,980	2,321,998,125	417.10	410.3	410.3	410.5	408.3	413.8	5,655,491	410.57	-1.28%
2025-11-17	0	422.2	422.0	422.2	420.0	426.0	4,837,728	2,038,681,470	421.41	415.6	415.4	415.6	413.4	419.3	4,914,645	414.82	-0.71%
2025-11-14	0	425.2	425.2	425.4	425.0	430.8	5,829,378	2,490,106,464	427.17	418.5	418.5	418.7	418.3	424.1	5,922,061	420.48	-2.61%
2025-11-13	0	436.6	436.4	436.6	433.4	438.2	2,916,061	1,270,759,197	435.78	429.8	429.6	429.8	426.6	431.3	2,962,424	428.96	-0.18%
2025-11-12	0	437.4	437.2	437.4	434.0	438.8	3,026,961	1,320,876,245	436.37	430.6	430.4	430.6	427.2	431.9	3,075,088	429.54	0.46%
2025-11-11	0	435.4	435.2	435.4	431.8	440.2	3,271,978	1,423,555,996	435.08	428.6	428.4	428.6	425.0	433.3	3,324,000	428.27	-0.14%
2025-11-10	0	436.0	436.0	436.2	429.0	436.8	5,012,982	2,175,698,850	434.01	429.2	429.2	429.4	422.3	430.0	5,092,685	427.22	1.73%
2025-11-07	0	428.6	428.4	428.6	426.6	433.2	5,288,774	2,268,423,723	428.91	421.9	421.7	421.9	419.9	426.4	5,372,862	422.20	-1.02%
2025-11-06	0	433.0	433.0	433.2	427.8	434.0	6,297,729	2,721,296,520	432.11	426.2	426.2	426.4	421.1	427.2	6,397,859	425.34	2.22%
2025-11-05	0	423.6	423.4	423.6	413.2	426.4	6,657,368	2,793,843,683	419.66	417.0	416.8	417.0	406.7	419.7	6,763,216	413.09	-0.47%
2025-11-04	0	425.6	425.4	425.6	424.4	431.0	3,934,108	1,682,510,454	427.67	418.9	418.7	418.9	417.8	424.3	3,996,658	420.98	-0.75%
2025-11-03	0	428.8	428.4	428.8	421.6	428.8	2,971,587	1,266,152,981	426.09	422.1	421.7	422.1	415.0	422.1	3,018,833	419.42	1.23%
2025-10-31	0	423.6	423.4	423.6	421.0	432.0	5,685,831	2,419,216,388	425.48	417.0	416.8	417.0	414.4	425.2	5,776,232	418.82	-2.04%
2025-10-30	0	432.4	432.4	432.6	429.6	437.0	5,957,582	2,581,413,069	433.30	425.6	425.6	425.8	422.9	430.2	6,052,304	426.52	0.00%
2025-10-28	0	432.4	432.2	432.4	431.0	436.4	3,147,448	1,362,904,435	433.02	425.6	425.4	425.6	424.3	429.6	3,197,490	426.24	-0.41%
2025-10-27	0	434.2	434.0	434.2	430.4	436.6	5,555,573	2,410,408,180	433.87	427.4	427.2	427.4	423.7	429.8	5,643,903	427.08	2.16%
2025-10-24	0	425.0	425.0	425.6	424.4	430.2	2,689,754	1,147,279,374	426.54	418.3	418.3	418.9	417.8	423.5	2,732,519	419.86	0.76%
2025-10-23	0	421.8	421.8	422.0	418.6	424.6	3,042,728	1,281,129,561	421.05	415.2	415.2	415.4	412.0	418.0	3,091,105	414.46	-0.14%
2025-10-22	0	422.4	422.2	422.4	422.4	428.8	4,156,310	1,762,940,264	424.16	415.8	415.6	415.8	415.8	422.1	4,222,393	417.52	-1.58%
2025-10-21	0	429.2	429.2	429.4	428.0	434.8	5,285,162	2,281,376,911	431.66	422.5	422.5	422.7	421.3	428.0	5,369,193	424.90	0.99%
2025-10-20	0	425.0	425.0	425.2	422.2	428.0	4,668,109	1,984,276,807	425.07	418.3	418.3	418.5	415.6	421.3	4,742,329	418.42	2.66%
2025-10-17	0	414.0	414.0	414.2	411.0	424.4	8,093,205	3,366,060,431	415.91	407.5	407.5	407.7	404.6	417.8	8,221,882	409.40	-2.45%
2025-10-16	0	424.4	424.2	424.4	421.6	431.2	4,332,911	1,841,908,802	425.10	417.8	417.6	417.8	415.0	424.5	4,401,801	418.44	-0.79%
2025-10-15	0	427.8	427.8	428.0	423.2	430.4	5,114,416	2,186,457,526	427.51	421.1	421.1	421.3	416.6	423.7	5,195,732	420.82	1.86%
2025-10-14	0	420.0	420.0	420.2	418.4	435.0	11,822,195	5,015,136,545	424.21	413.4	413.4	413.6	411.9	428.2	12,010,160	417.57	-2.96%
2025-10-13	0	432.8	432.6	432.8	421.6	435.4	14,909,392	6,395,221,520	428.94	426.0	425.8	426.0	415.0	428.6	15,146,441	422.23	-2.65%
2025-10-10	0	444.6	444.4	444.6	442.4	453.8	4,617,428	2,062,865,943	446.76	437.6	437.4	437.6	435.5	446.7	4,690,842	439.76	-2.67%
2025-10-09	0	456.8	456.6	456.8	440.0	460.2	8,863,671	4,024,788,039	454.08	449.7	449.5	449.7	433.1	453.0	9,004,597	446.97	2.65%
2025-10-08	0	445.0	444.8	445.0	440.4	449.8	3,671,413	1,628,636,711	443.60	438.0	437.8	438.0	433.5	442.8	3,729,786	436.66	-0.76%
2025-10-06	0	448.4	448.2	448.4	446.0	450.0	1,532,822	686,347,871	447.77	441.4	441.2	441.4	439.0	443.0	1,557,193	440.76	-0.40%
2025-10-03	0	450.2	450.0	450.2	447.4	452.8	2,736,862	1,230,812,625	449.72	443.2	443.0	443.2	440.4	445.7	2,780,376	442.68	-0.22%
2025-10-02	0	451.2	451.2	451.4	442.2	452.6	7,496,348	3,367,744,358	449.25	444.1	444.1	444.3	435.3	445.5	7,615,535	442.22	2.08%
2025-09-30	0	442.0	441.6	442.0	436.4	444.8	4,933,131	2,172,352,126	440.36	435.1	434.7	435.1	429.6	437.8	5,011,565	433.47	-0.05%
2025-09-29	0	442.2	442.2	442.4	432.4	444.8	6,232,701	2,741,917,373	439.92	435.3	435.3	435.5	425.6	437.8	6,331,797	433.04	2.79%
2025-09-26	0	430.2	430.2	430.4	428.8	435.4	5,578,807	2,410,881,549	432.15	423.5	423.5	423.7	422.1	428.6	5,667,506	425.39	-1.24%
2025-09-25	0	435.6	435.4	435.6	434.0	438.2	5,514,202	2,402,002,381	435.60	428.8	428.6	428.8	427.2	431.3	5,601,874	428.79	-0.59%
2025-09-24	0	438.2	438.0	438.2	433.4	439.4	5,155,356	2,254,257,400	437.27	431.3	431.1	431.3	426.6	432.5	5,237,323	430.42	0.18%
2025-09-23	0	437.4	437.2	437.4	434.0	447.0	5,244,056	2,292,919,170	437.24	430.6	430.4	430.6	427.2	440.0	5,327,433	430.40	-1.17%
2025-09-22	0	442.6	442.4	442.6	440.2	446.0	4,193,607	1,853,207,995	441.91	435.7	435.5	435.7	433.3	439.0	4,260,283	435.00	-0.54%
2025-09-19	0	445.0	445.0	445.2	441.0	448.0	6,527,488	2,899,457,366	444.19	438.0	438.0	438.2	434.1	441.0	6,631,271	437.24	0.23%
2025-09-18	0	444.0	444.0	444.2	441.8	457.2	7,957,897	3,567,982,976	448.36	437.1	437.1	437.2	434.9	450.0	8,084,422	441.34	-3.06%
2025-09-17	0	458.0	457.8	458.0	450.2	459.0	5,922,985	2,700,480,736	455.93	450.8	450.6	450.8	443.2	451.8	6,017,157	448.80	1.37%
2025-09-16	0	451.8	451.4	451.8	449.0	454.6	3,931,510	1,775,360,615	451.57	444.7	444.3	444.7	442.0	447.5	3,994,018	444.50	0.53%
2025-09-15	0	449.4	449.2	449.4	444.8	451.4	3,077,034	1,381,198,547	448.87	442.4	442.2	442.4	437.8	444.3	3,125,957	441.85	0.22%
2025-09-12	0	448.4	448.4	448.6	446.0	452.4	4,212,713	1,890,536,952	448.77	441.4	441.4	441.6	439.0	445.3	4,279,692	441.75	0.99%
2025-09-11	0	444.0	443.8	444.0	439.4	445.8	3,449,989	1,527,589,595	442.78	437.1	436.9	437.1	432.5	438.8	3,504,842	435.85	-0.13%
2025-09-10	0	444.6	444.6	444.8	441.8	448.8	5,388,777	2,401,649,951	445.68	437.6	437.6	437.8	434.9	441.8	5,474,455	438.70	1.37%
2025-09-09	0	438.6	438.6	438.8	436.8	443.4	6,585,385	2,895,419,296	439.67	431.7	431.7	431.9	430.0	436.5	6,690,088	432.79	0.55%
2025-09-08	0	436.2	436.0	436.2	432.0	437.6	3,925,190	1,708,589,783	435.29	429.4	429.2	429.4	425.2	430.8	3,987,598	428.48	0.14%
2025-09-05	0	435.6	435.6	436.0	431.0	437.6	4,940,181	2,147,380,393	434.68	428.8	428.8	429.2	424.3	430.8	5,018,727	427.87	0.79%
2025-09-04	0	432.2	432.2	432.4	431.2	442.6	5,726,476	2,487,325,963	434.36	425.4	425.4	425.6	424.5	435.7	5,817,523	427.56	-1.23%
2025-09-03	0	437.6	437.4	437.6	434.0	448.0	6,321,176	2,778,450,715	439.55	430.8	430.6	430.8	427.2	441.0	6,421,679	432.67	-1.35%
2025-09-02	0	443.6	443.4	443.6	440.6	450.0	4,027,458	1,791,423,873	444.80	436.7	436.5	436.7	433.7	443.0	4,091,492	437.84	-0.98%
2025-09-01	0	454.0	454.0	454.2	451.8	456.0	3,906,220	1,771,963,279	453.63	441.0	441.0	441.2	438.9	442.9	4,021,474	440.63	0.67%
2025-08-29	0	451.0	451.0	451.2	450.0	454.6	3,743,683	1,692,407,694	452.07	438.1	438.1	438.3	437.1	441.6	3,854,141	439.11	0.27%
2025-08-28	0	449.8	449.8	450.0	442.0	450.8	5,590,449	2,498,324,707	446.89	436.9	436.9	437.1	429.3	437.9	5,755,396	434.08	0.49%
2025-08-27	0	447.6	447.4	447.6	446.2	458.6	7,234,406	3,263,204,652	451.07	434.8	434.6	434.8	433.4	445.5	7,447,858	438.14	-1.71%
2025-08-26	0	455.4	455.2	455.4	455.4	462.2	5,040,946	2,309,759,116	458.20	442.3	442.2	442.3	442.3	449.0	5,189,680	445.07	-1.60%
2025-08-25	0	462.8	462.8	463.0	453.6	466.0	11,684,135	5,388,122,423	461.15	449.5	449.5	449.7	440.6	452.6	12,028,877	447.93	3.30%
2025-08-22	0	448.0	447.8	448.0	443.4	449.0	5,341,910	2,387,311,849	446.90	435.2	435.0	435.2	430.7	436.1	5,499,524	434.09	1.31%
2025-08-21	0	442.2	442.0	442.2	439.4	447.0	5,946,547	2,636,771,649	443.41	429.5	429.3	429.5	426.8	434.2	6,122,001	430.70	0.23%
2025-08-20	0	441.2	441.2	441.4	427.2	442.4	5,863,255	2,560,220,316	436.66	428.6	428.6	428.7	415.0	429.7	6,036,251	424.14	1.71%
2025-08-19	0	433.8	433.8	434.0	432.6	443.2	4,896,694	2,135,684,074	436.15	421.4	421.4	421.6	420.2	430.5	5,041,172	423.65	-1.32%
2025-08-18	0	439.6	439.6	439.8	438.4	444.0	4,533,380	1,999,682,034	441.10	427.0	427.0	427.2	425.8	431.3	4,667,138	428.46	0.05%
2025-08-15	0	439.4	439.2	439.4	433.2	441.4	5,382,653	2,349,690,809	436.53	426.8	426.6	426.8	420.8	428.7	5,541,469	424.02	0.05%
2025-08-14	0	439.2	439.0	439.2	436.6	447.8	4,987,532	2,196,000,574	440.30	426.6	426.4	426.6	424.1	435.0	5,134,690	427.68	-0.14%
2025-08-13	0	439.8	439.8	440.0	432.8	440.4	6,197,033	2,713,518,383	437.87	427.2	427.2	427.4	420.4	427.8	6,379,877	425.32	2.28%
2025-08-12	0	430.0	429.8	430.0	426.4	430.6	3,115,583	1,336,027,030	428.82	417.7	417.5	417.7	414.2	418.3	3,207,509	416.53	-0.14%
2025-08-11	0	430.6	430.4	430.6	426.8	431.8	2,390,805	1,027,134,796	429.62	418.3	418.1	418.3	414.6	419.4	2,461,346	417.31	0.75%
2025-08-08	0	427.4	427.2	427.4	426.0	430.2	2,477,690	1,059,198,761	427.49	415.2	415.0	415.2	413.8	417.9	2,550,795	415.24	-0.97%
2025-08-07	0	431.6	431.6	431.8	428.2	434.2	3,828,273	1,652,065,691	431.54	419.2	419.2	419.4	415.9	421.8	3,941,227	419.18	0.75%
2025-08-06	0	428.4	428.2	428.4	424.0	429.2	4,140,934	1,771,475,257	427.80	416.1	415.9	416.1	411.8	416.9	4,263,113	415.54	1.18%
2025-08-05	0	423.4	423.2	423.4	421.6	425.8	4,337,801	1,836,755,399	423.43	411.3	411.1	411.3	409.5	413.6	4,465,788	411.29	0.57%
2025-08-04	0	421.0	420.8	421.0	412.0	421.4	5,842,805	2,442,870,368	418.10	408.9	408.7	408.9	400.2	409.3	6,015,198	406.12	0.96%
2025-08-01	0	417.0	417.0	417.2	416.4	428.2	9,964,066	4,185,644,437	420.07	405.0	405.0	405.2	404.5	415.9	10,258,057	408.03	-2.34%
2025-07-31	0	427.0	427.0	427.2	426.0	435.2	7,104,129	3,048,978,168	429.18	414.8	414.8	415.0	413.8	422.7	7,313,737	416.88	-1.43%
2025-07-30	0	433.2	433.2	433.4	430.2	440.8	7,707,951	3,354,185,429	435.16	420.8	420.8	421.0	417.9	428.2	7,935,375	422.69	-1.72%
2025-07-29	0	440.8	440.8	441.0	436.8	444.6	8,991,861	3,952,024,412	439.51	428.2	428.2	428.4	424.3	431.9	9,257,167	426.92	-1.91%
2025-07-28	0	449.4	449.2	449.4	435.8	452.0	7,488,372	3,346,976,445	446.96	436.5	436.3	436.5	423.3	439.0	7,709,317	434.15	3.12%
2025-07-25	0	435.8	435.6	435.8	434.0	447.6	8,532,723	3,744,928,531	438.89	423.3	423.1	423.3	421.6	434.8	8,784,482	426.31	-2.77%
2025-07-24	0	448.2	448.2	448.4	437.4	452.0	10,265,301	4,592,072,913	447.34	435.4	435.4	435.5	424.9	439.0	10,568,180	434.52	1.91%
2025-07-23	0	439.8	439.6	439.8	431.2	441.0	7,809,206	3,413,676,929	437.13	427.2	427.0	427.2	418.8	428.4	8,039,618	424.61	1.66%
2025-07-22	0	432.6	432.4	432.6	430.8	434.6	3,708,904	1,604,779,394	432.68	420.2	420.0	420.2	418.5	422.1	3,818,336	420.28	0.32%
2025-07-21	0	431.2	431.0	431.2	427.2	431.6	3,494,109	1,501,762,085	429.80	418.8	418.6	418.8	415.0	419.2	3,597,203	417.48	0.28%
2025-07-18	0	430.0	429.8	430.0	425.2	431.0	4,171,000	1,787,742,688	428.61	417.7	417.5	417.7	413.0	418.6	4,294,066	416.33	0.70%
2025-07-17	0	427.0	426.8	427.0	424.8	428.6	2,566,959	1,094,713,769	426.46	414.8	414.6	414.8	412.6	416.3	2,642,697	414.24	0.61%
2025-07-16	0	424.4	424.4	424.6	422.6	429.6	3,921,884	1,668,406,852	425.41	412.2	412.2	412.4	410.5	417.3	4,037,600	413.22	-0.70%
2025-07-15	0	427.4	427.2	427.4	421.0	429.6	5,291,559	2,251,319,349	425.45	415.2	415.0	415.2	408.9	417.3	5,447,687	413.26	0.90%
2025-07-14	0	423.6	423.6	423.8	420.4	428.2	4,181,755	1,772,889,506	423.96	411.5	411.5	411.7	408.4	415.9	4,305,138	411.81	-0.47%
2025-07-11	0	425.6	425.4	425.6	414.8	432.2	14,304,746	6,095,796,661	426.14	413.4	413.2	413.4	402.9	419.8	14,726,809	413.93	2.95%
2025-07-10	0	413.4	413.2	413.4	408.0	415.6	3,095,090	1,278,596,301	413.10	401.6	401.4	401.6	396.3	403.7	3,186,411	401.27	0.44%
2025-07-09	0	411.6	411.4	411.6	408.2	418.0	4,901,318	2,019,511,648	412.03	399.8	399.6	399.8	396.5	406.0	5,045,932	400.23	-1.39%
2025-07-08	0	417.4	417.2	417.4	407.0	417.6	4,216,700	1,747,766,767	414.49	405.4	405.2	405.4	395.3	405.6	4,341,114	402.61	2.25%
2025-07-07	0	408.2	408.0	408.2	405.4	412.4	5,121,740	2,087,332,453	407.54	396.5	396.3	396.5	393.8	400.6	5,272,858	395.86	-1.35%
2025-07-04	0	413.8	413.6	413.8	407.8	418.0	4,959,242	2,046,746,134	412.71	401.9	401.7	401.9	396.1	406.0	5,105,565	400.89	-0.81%
2025-07-03	0	417.2	417.0	417.2	412.8	425.0	4,807,687	2,005,242,282	417.09	405.2	405.0	405.2	401.0	412.8	4,949,538	405.14	-1.42%
2025-07-02	0	423.2	423.0	423.2	420.6	426.4	4,575,493	1,937,125,145	423.37	411.1	410.9	411.1	408.5	414.2	4,710,494	411.24	1.05%
2025-06-30	0	418.8	418.8	419.0	418.6	424.0	3,492,327	1,468,116,026	420.38	406.8	406.8	407.0	406.6	411.8	3,595,369	408.34	-0.57%
2025-06-27	0	421.2	421.2	421.4	419.8	426.8	6,510,572	2,755,757,855	423.27	409.1	409.1	409.3	407.8	414.6	6,702,667	411.14	0.29%
2025-06-26	0	420.0	420.0	420.2	416.0	424.8	4,974,954	2,090,549,546	420.21	408.0	408.0	408.2	404.1	412.6	5,121,741	408.17	-0.47%
2025-06-25	0	422.0	421.8	422.0	412.2	422.6	8,657,796	3,629,623,961	419.23	409.9	409.7	409.9	400.4	410.5	8,913,245	407.22	1.74%
2025-06-24	0	414.8	414.6	414.8	401.6	415.6	10,026,047	4,117,461,300	410.68	402.9	402.7	402.9	390.1	403.7	10,321,867	398.91	3.96%
2025-06-23	0	399.0	398.8	399.0	386.2	399.4	6,007,784	2,371,031,288	394.66	387.6	387.4	387.6	375.1	388.0	6,185,044	383.35	1.63%
2025-06-20	0	392.6	392.4	392.6	389.4	396.6	6,498,349	2,553,353,306	392.92	381.3	381.2	381.3	378.2	385.2	6,690,084	381.66	0.72%
2025-06-19	0	389.8	389.6	389.8	389.2	402.6	11,879,429	4,668,875,888	393.02	378.6	378.4	378.6	378.0	391.1	12,229,933	381.76	-3.51%
2025-06-18	0	404.0	404.0	404.2	401.2	409.8	7,186,876	2,909,351,456	404.81	392.4	392.4	392.6	389.7	398.1	7,398,926	393.21	-2.27%
2025-06-17	0	413.4	412.6	413.4	411.2	420.0	5,460,889	2,262,478,389	414.31	401.6	400.8	401.6	399.4	408.0	5,622,013	402.43	-1.48%
2025-06-16	0	419.6	419.4	419.6	409.0	421.2	5,466,219	2,281,701,537	417.42	407.6	407.4	407.6	397.3	409.1	5,627,501	405.46	1.45%
2025-06-13	0	413.6	413.4	413.6	408.2	417.4	7,100,795	2,924,820,077	411.90	401.7	401.6	401.7	396.5	405.4	7,310,305	400.10	0.53%
2025-06-12	0	411.4	411.4	411.6	410.2	418.8	8,002,826	3,316,595,733	414.43	399.6	399.6	399.8	398.4	406.8	8,238,950	402.55	-2.14%
2025-06-11	0	420.4	420.2	420.4	415.4	422.4	6,780,545	2,848,209,552	420.06	408.4	408.2	408.4	403.5	410.3	6,980,606	408.02	1.35%
2025-06-10	0	414.8	414.4	414.8	409.8	419.8	5,734,615	2,380,944,444	415.19	402.9	402.5	402.9	398.1	407.8	5,903,816	403.29	-0.24%
2025-06-09	0	415.8	415.6	415.8	404.0	416.2	9,483,287	3,904,943,468	411.77	403.9	403.7	403.9	392.4	404.3	9,763,093	399.97	3.33%
2025-06-06	0	402.4	402.4	403.2	400.8	408.8	4,331,240	1,751,389,693	404.36	390.9	390.9	391.6	389.3	397.1	4,459,034	392.77	-0.69%
2025-06-05	0	405.2	405.2	405.4	399.6	409.2	7,559,849	3,058,063,634	404.51	393.6	393.6	393.8	388.1	397.5	7,782,903	392.92	0.55%
2025-06-04	0	403.0	402.8	403.0	394.2	403.6	6,389,753	2,561,353,614	400.85	391.5	391.3	391.5	382.9	392.0	6,578,284	389.37	1.92%
2025-06-03	0	395.4	395.2	395.4	391.6	398.4	4,475,620	1,767,369,981	394.89	384.1	383.9	384.1	380.4	387.0	4,607,674	383.57	0.00%
2025-06-02	0	395.4	395.2	395.4	384.0	395.6	6,415,634	2,493,231,313	388.62	384.1	383.9	384.1	373.0	384.3	6,604,928	377.48	-0.10%
2025-05-30	0	395.8	395.8	396.0	393.0	399.4	6,081,070	2,406,661,931	395.76	384.5	384.5	384.7	381.7	388.0	6,260,493	384.42	-1.15%
2025-05-29	0	400.4	400.0	400.4	391.8	401.0	11,502,675	4,592,285,551	399.24	388.9	388.5	388.9	380.6	389.5	11,842,063	387.79	2.40%
2025-05-28	0	391.0	391.0	391.2	387.8	399.4	7,260,741	2,851,502,121	392.73	379.8	379.8	380.0	376.7	388.0	7,474,970	381.47	-1.81%
2025-05-27	0	398.2	398.0	398.2	387.6	399.6	10,081,577	3,995,958,194	396.36	386.8	386.6	386.8	376.5	388.1	10,379,035	385.00	2.84%
2025-05-26	0	387.2	387.2	387.4	385.6	398.6	8,353,064	3,271,046,912	391.60	376.1	376.1	376.3	374.5	387.2	8,599,522	380.38	0.00%
2025-05-23	0	387.2	387.0	387.2	383.8	391.8	4,236,480	1,645,039,083	388.30	376.1	375.9	376.1	372.8	380.6	4,361,478	377.17	0.41%
2025-05-22	0	385.6	385.6	385.8	384.6	391.8	7,126,205	2,766,895,064	388.27	374.5	374.5	374.7	373.6	380.6	7,336,465	377.14	-1.53%
2025-05-21	0	391.6	391.4	391.6	380.0	392.0	15,235,886	5,912,229,223	388.05	380.4	380.2	380.4	369.1	380.8	15,685,423	376.93	3.27%
2025-05-20	0	379.2	378.6	379.2	373.4	379.8	5,088,344	1,920,053,705	377.34	368.3	367.7	368.3	362.7	368.9	5,238,476	366.53	0.05%
2025-05-19	0	379.0	378.4	379.0	373.0	381.4	3,567,964	1,349,385,276	378.19	368.1	367.6	368.1	362.3	370.5	3,673,237	367.36	0.05%
2025-05-16	0	378.8	378.6	378.8	372.0	380.2	4,533,478	1,709,542,295	377.09	367.9	367.7	367.9	361.3	369.3	4,667,239	366.29	0.42%
2025-05-15	0	377.2	377.0	377.2	374.6	383.0	6,319,573	2,393,246,959	378.70	366.4	366.2	366.4	363.9	372.0	6,506,033	367.85	-1.00%
2025-05-14	0	381.0	380.0	381.0	374.8	383.0	6,297,280	2,387,083,424	379.07	370.1	369.1	370.1	364.1	372.0	6,483,082	368.20	1.71%
2025-05-13	0	374.6	374.4	374.6	373.2	384.8	7,219,217	2,713,530,439	375.88	363.9	363.7	363.9	362.5	373.8	7,432,221	365.10	-2.70%
2025-05-12	0	385.0	384.8	385.0	374.4	389.6	14,408,676	5,499,211,726	381.66	374.0	373.8	374.0	363.7	378.4	14,833,806	370.72	3.38%
2025-05-09	0	372.4	372.2	372.4	366.2	375.2	7,972,749	2,964,629,812	371.85	361.7	361.5	361.7	355.7	364.4	8,207,986	361.19	1.42%
2025-05-08	0	367.2	367.0	367.2	365.2	371.6	5,851,677	2,156,266,216	368.49	356.7	356.5	356.7	354.7	361.0	6,024,331	357.93	0.27%
2025-05-07	0	366.2	366.0	366.2	364.4	374.6	12,644,311	4,672,991,998	369.57	355.7	355.5	355.7	354.0	363.9	13,017,383	358.98	1.95%
2025-05-06	0	359.2	359.0	359.2	354.6	361.8	11,169,216	4,004,910,869	358.57	348.9	348.7	348.9	344.4	351.4	11,498,765	348.29	2.28%
2025-05-02	0	351.2	351.0	351.2	341.2	352.6	9,306,371	3,258,371,574	350.12	341.1	340.9	341.1	331.4	342.5	9,580,957	340.09	3.05%
2025-04-30	0	340.8	340.8	341.0	335.8	343.0	6,539,791	2,224,595,243	340.16	331.0	331.0	331.2	326.2	333.2	6,732,748	330.41	1.61%
2025-04-29	0	335.4	335.2	335.4	333.6	340.8	4,183,418	1,405,907,984	336.07	325.8	325.6	325.8	324.0	331.0	4,306,850	326.44	-0.47%
2025-04-28	0	337.0	337.0	337.2	332.8	340.0	3,631,677	1,223,461,411	336.89	327.3	327.3	327.5	323.3	330.3	3,738,830	327.23	-0.47%
2025-04-25	0	338.6	338.4	338.6	337.4	344.8	5,755,397	1,963,106,053	341.09	328.9	328.7	328.9	327.7	334.9	5,925,211	331.31	0.24%
2025-04-24	0	337.8	337.6	337.8	334.4	342.6	5,403,355	1,824,353,446	337.63	328.1	327.9	328.1	324.8	332.8	5,562,782	327.96	-1.11%
2025-04-23	0	341.6	341.4	341.6	339.0	350.8	9,754,193	3,349,042,013	343.34	331.8	331.6	331.8	329.3	340.7	10,041,992	333.50	2.09%
2025-04-22	0	334.6	334.4	334.6	328.2	339.0	7,009,300	2,337,959,974	333.55	325.0	324.8	325.0	318.8	329.3	7,216,110	323.99	0.97%
2025-04-17	0	331.4	331.2	331.4	325.8	333.8	5,986,193	1,982,322,072	331.15	321.9	321.7	321.9	316.5	324.2	6,162,816	321.66	1.16%
2025-04-16	0	327.6	327.4	327.6	322.6	331.6	6,425,770	2,098,144,491	326.52	318.2	318.0	318.2	313.4	322.1	6,615,363	317.16	-0.24%
2025-04-15	0	328.4	328.4	328.6	327.0	337.6	6,309,054	2,083,675,497	330.27	319.0	319.0	319.2	317.6	327.9	6,495,203	320.80	-1.68%
2025-04-14	0	334.0	333.8	334.0	320.0	336.0	17,317,705	5,731,033,293	330.93	324.4	324.2	324.4	310.8	326.4	17,828,666	321.45	6.91%
2025-04-11	0	312.4	312.4	312.6	305.2	318.6	10,182,313	3,186,426,302	312.94	303.4	303.4	303.6	296.5	309.5	10,482,743	303.97	1.83%
2025-04-10	0	306.8	306.8	307.0	306.0	317.8	14,366,044	4,481,884,142	311.98	298.0	298.0	298.2	297.2	308.7	14,789,916	303.04	1.72%
2025-04-09	0	301.6	301.4	301.6	283.2	303.8	15,058,282	4,432,117,455	294.33	293.0	292.8	293.0	275.1	295.1	15,502,579	285.90	1.00%
2025-04-08	0	298.6	298.2	298.6	290.8	304.0	15,650,535	4,669,722,558	298.37	290.0	289.7	290.0	282.5	295.3	16,112,306	289.82	0.54%
2025-04-07	0	297.0	296.8	297.0	293.8	316.8	37,928,230	11,462,233,905	302.21	288.5	288.3	288.5	285.4	307.7	39,047,307	293.55	-14.26%
2025-04-03	0	346.4	346.4	346.6	342.8	353.8	11,324,712	3,931,920,024	347.20	336.5	336.5	336.7	333.0	343.7	11,658,849	337.25	-2.09%
2025-04-02	0	353.8	353.0	353.8	345.8	357.2	5,341,389	1,881,040,085	352.16	343.7	342.9	343.7	335.9	347.0	5,498,987	342.07	1.67%
2025-04-01	0	348.0	347.8	348.0	345.6	351.8	4,679,573	1,632,660,367	348.89	338.0	337.8	338.0	335.7	341.7	4,817,644	338.89	0.93%
2025-03-31	0	344.8	344.6	344.8	341.2	352.0	10,601,725	3,654,235,207	344.68	334.9	334.7	334.9	331.4	341.9	10,914,530	334.80	-2.49%
2025-03-28	0	353.6	353.2	353.6	351.4	362.0	6,696,074	2,378,458,895	355.20	343.5	343.1	343.5	341.3	351.6	6,893,643	345.02	-1.17%
2025-03-27	0	357.8	357.8	358.0	349.6	362.0	6,054,013	2,166,074,139	357.79	347.5	347.5	347.7	339.6	351.6	6,232,637	347.54	1.07%
2025-03-26	0	354.0	353.8	354.0	350.6	354.8	3,936,129	1,388,980,328	352.88	343.9	343.7	343.9	340.6	344.6	4,052,265	342.77	0.85%
2025-03-25	0	351.0	351.0	351.2	349.4	359.0	7,712,981	2,717,369,713	352.31	340.9	340.9	341.1	339.4	348.7	7,940,554	342.21	-2.55%
2025-03-24	0	360.2	360.0	360.2	353.6	361.8	6,575,436	2,355,838,315	358.28	349.9	349.7	349.9	343.5	351.4	6,769,445	348.01	-0.22%
2025-03-21	0	361.0	361.0	361.2	357.2	374.2	11,398,713	4,146,966,149	363.81	350.7	350.7	350.8	347.0	363.5	11,735,034	353.38	-2.27%
2025-03-20	0	369.4	369.2	369.4	367.2	377.8	11,559,530	4,290,146,491	371.14	358.8	358.6	358.8	356.7	367.0	11,900,595	360.50	-1.49%
2025-03-19	0	375.0	374.8	375.0	370.0	380.0	10,283,970	3,868,994,318	376.22	364.3	364.1	364.3	359.4	369.1	10,587,400	365.43	0.75%
2025-03-18	0	372.2	372.0	372.2	370.2	375.0	11,103,657	4,135,794,908	372.47	361.5	361.3	361.5	359.6	364.3	11,431,272	361.80	1.81%
2025-03-17	0	365.6	365.4	365.6	361.4	369.8	14,943,120	5,464,478,530	365.69	355.1	354.9	355.1	351.0	359.2	15,384,019	355.20	3.22%
2025-03-14	0	354.2	354.2	354.4	345.6	357.6	9,410,518	3,325,203,169	353.35	344.0	344.0	344.2	335.7	347.4	9,688,177	343.22	2.91%
2025-03-13	0	344.2	344.2	344.4	341.6	353.8	6,400,647	2,216,366,798	346.27	334.3	334.3	334.5	331.8	343.7	6,589,499	336.35	-1.49%
2025-03-12	0	349.4	349.4	349.6	345.6	354.8	7,668,706	2,689,963,906	350.77	339.4	339.4	339.6	335.7	344.6	7,894,972	340.72	1.25%
2025-03-11	0	350.0	350.0	350.2	341.4	351.6	10,948,255	3,796,879,915	346.80	335.2	335.2	335.4	327.0	336.7	11,431,323	332.15	-0.74%
2025-03-10	0	352.6	352.6	352.8	350.2	363.2	8,402,110	2,979,970,541	354.67	337.7	337.7	337.9	335.4	347.9	8,772,835	339.68	-2.00%
2025-03-07	0	359.8	359.8	360.0	357.4	367.8	10,247,064	3,706,114,680	361.68	344.6	344.6	344.8	342.3	352.3	10,699,194	346.39	-1.59%
2025-03-06	0	365.6	365.4	365.6	355.8	366.6	22,196,195	8,048,475,608	362.61	350.2	350.0	350.2	340.8	351.1	23,175,554	347.28	5.18%
2025-03-05	0	347.6	347.4	347.6	338.4	349.2	11,348,257	3,914,699,171	344.96	332.9	332.7	332.9	324.1	334.4	11,848,974	330.38	3.02%
2025-03-04	0	337.4	337.4	337.6	333.2	339.6	9,068,308	3,053,221,246	336.69	323.1	323.1	323.3	319.1	325.2	9,468,428	322.46	-0.71%
2025-03-03	0	339.8	339.8	340.0	336.0	352.2	13,377,617	4,584,762,558	342.72	325.4	325.4	325.6	321.8	337.3	13,967,876	328.24	-2.91%
2025-02-28	0	350.0	349.2	350.0	346.0	360.6	15,225,066	5,358,925,190	351.98	335.2	334.4	335.2	331.4	345.4	15,896,839	337.11	-4.11%
2025-02-27	0	365.0	364.8	365.0	356.8	369.4	17,552,053	6,381,673,856	363.59	349.6	349.4	349.6	341.7	353.8	18,326,500	348.22	1.05%
2025-02-26	0	361.2	361.0	361.2	344.4	364.6	20,626,924	7,384,812,481	358.02	345.9	345.7	345.9	329.8	349.2	21,537,043	342.89	5.06%
2025-02-25	0	343.8	343.6	343.8	333.4	347.6	10,407,773	3,554,074,380	341.48	329.3	329.1	329.3	319.3	332.9	10,866,994	327.05	-0.52%
2025-02-24	0	345.6	345.6	345.8	342.2	351.8	11,959,874	4,140,227,359	346.18	331.0	331.0	331.2	327.7	336.9	12,487,578	331.55	-1.48%
2025-02-21	0	350.8	350.8	351.0	331.4	351.8	22,590,766	7,791,524,690	344.90	336.0	336.0	336.2	317.4	336.9	23,587,535	330.32	7.08%
2025-02-20	0	327.6	327.4	327.6	327.0	335.0	9,225,408	3,040,929,638	329.63	313.8	313.6	313.8	313.2	320.8	9,632,459	315.70	-3.25%
2025-02-19	0	338.6	338.4	338.6	334.8	341.2	6,870,841	2,322,809,261	338.07	324.3	324.1	324.3	320.7	326.8	7,174,002	323.78	-0.82%
2025-02-18	0	341.4	341.2	341.4	337.2	346.0	11,286,843	3,853,236,718	341.39	327.0	326.8	327.0	323.0	331.4	11,784,851	326.97	0.18%
2025-02-17	0	340.8	340.6	340.8	335.2	348.2	13,096,595	4,480,405,437	342.10	326.4	326.2	326.4	321.0	333.5	13,674,454	327.65	0.29%
2025-02-14	0	339.8	339.6	339.8	330.0	339.8	17,173,507	5,774,119,471	336.22	325.4	325.2	325.4	316.1	325.4	17,931,251	322.01	4.30%
2025-02-13	0	325.8	325.6	325.8	324.4	340.0	20,004,332	6,658,506,006	332.85	312.0	311.8	312.0	310.7	325.6	20,886,980	318.79	-2.98%
2025-02-12	0	335.8	335.6	335.8	317.8	336.0	18,157,542	5,979,588,890	329.32	321.6	321.4	321.6	304.4	321.8	18,958,705	315.40	5.60%
2025-02-11	0	318.0	317.8	318.0	317.0	327.8	8,383,454	2,695,612,124	321.54	304.6	304.4	304.6	303.6	313.9	8,753,356	307.95	-0.75%
2025-02-10	0	320.4	320.2	320.4	315.6	323.0	8,664,013	2,773,861,544	320.16	306.9	306.7	306.9	302.3	309.4	9,046,294	306.63	1.20%
2025-02-07	0	316.6	316.6	316.8	307.0	319.4	11,034,699	3,480,140,596	315.38	303.2	303.2	303.4	294.0	305.9	11,521,581	302.05	2.46%
2025-02-06	0	309.0	308.8	309.0	304.2	309.0	3,680,742	1,131,310,944	307.36	295.9	295.8	295.9	291.3	295.9	3,843,147	294.37	1.05%
2025-02-05	0	305.8	305.6	305.8	303.4	310.6	4,928,588	1,509,275,869	306.23	292.9	292.7	292.9	290.6	297.5	5,146,051	293.29	-1.99%
2025-02-04	0	312.0	311.8	312.0	302.8	312.0	10,245,455	3,163,393,163	308.76	298.8	298.6	298.8	290.0	298.8	10,697,514	295.71	3.45%
2025-02-03	0	301.6	301.4	301.6	293.4	301.6	5,776,779	1,724,807,658	298.58	288.9	288.7	288.9	281.0	288.9	6,031,667	285.96	-0.13%
2025-01-28	0	302.0	302.0	302.2	300.0	305.0	2,249,524	680,116,144	302.34	289.2	289.2	289.4	287.3	292.1	2,348,779	289.56	-0.20%
2025-01-27	0	302.6	302.6	302.8	301.0	305.6	5,981,389	1,814,468,271	303.35	289.8	289.8	290.0	288.3	292.7	6,245,305	290.53	0.67%
2025-01-24	0	300.6	300.4	300.6	295.2	303.0	7,969,142	2,392,254,454	300.19	287.9	287.7	287.9	282.7	290.2	8,320,763	287.50	2.45%
2025-01-23	0	293.4	293.2	293.4	292.6	301.2	5,594,647	1,658,064,401	296.37	281.0	280.8	281.0	280.2	288.5	5,841,499	283.84	0.27%
2025-01-22	0	292.6	292.6	292.8	291.4	295.0	4,646,233	1,360,463,664	292.81	280.2	280.2	280.4	279.1	282.5	4,851,238	280.44	-0.48%
2025-01-21	0	294.0	293.8	294.0	291.0	297.0	3,163,059	930,093,459	294.05	281.6	281.4	281.6	278.7	284.4	3,302,622	281.62	0.14%
2025-01-20	0	293.6	293.6	293.8	292.6	298.2	7,076,136	2,089,721,724	295.32	281.2	281.2	281.4	280.2	285.6	7,388,355	282.84	2.09%
2025-01-17	0	287.6	287.6	287.8	285.0	289.4	3,010,186	865,700,083	287.59	275.4	275.4	275.6	273.0	277.2	3,143,004	275.44	0.28%
2025-01-16	0	286.8	286.6	286.8	284.4	289.6	5,342,900	1,532,750,969	286.88	274.7	274.5	274.7	272.4	277.4	5,578,644	274.75	1.56%
2025-01-15	0	282.4	282.2	282.4	279.4	284.6	3,851,521	1,087,656,701	282.40	270.5	270.3	270.5	267.6	272.6	4,021,461	270.46	0.28%
2025-01-14	0	281.6	281.4	281.6	275.0	284.0	5,515,397	1,549,083,365	280.87	269.7	269.5	269.7	263.4	272.0	5,758,752	269.00	2.25%
2025-01-13	0	275.4	275.4	275.6	271.0	277.2	5,476,785	1,502,431,805	274.33	263.8	263.8	264.0	259.5	265.5	5,718,436	262.73	-1.50%
2025-01-10	0	279.6	279.4	279.6	278.2	284.0	3,920,584	1,097,015,223	279.81	267.8	267.6	267.8	266.4	272.0	4,093,571	267.98	-0.85%
2025-01-09	0	282.0	282.0	282.2	281.4	285.2	3,116,442	880,861,987	282.65	270.1	270.1	270.3	269.5	273.1	3,253,948	270.71	-0.70%
2025-01-08	0	284.0	283.8	284.0	280.2	285.4	4,900,326	1,384,395,236	282.51	272.0	271.8	272.0	268.4	273.3	5,116,542	270.57	-0.07%
2025-01-07	0	284.2	284.2	284.4	282.6	288.4	5,169,797	1,471,001,491	284.54	272.2	272.2	272.4	270.7	276.2	5,397,903	272.51	-0.49%
2025-01-06	0	285.6	285.6	285.8	284.4	290.6	2,792,600	798,444,955	285.91	273.5	273.5	273.7	272.4	278.3	2,915,817	273.83	-0.49%
2025-01-03	0	287.0	286.6	287.0	285.2	289.0	4,067,355	1,165,677,167	286.59	274.9	274.5	274.9	273.1	276.8	4,246,818	274.48	0.00%
2025-01-02	0	287.0	287.0	287.2	286.4	294.2	7,329,867	2,113,465,148	288.34	274.9	274.9	275.1	274.3	281.8	7,653,282	276.15	-2.65%
2024-12-31	0	294.8	294.8	295.0	293.0	296.0	1,808,811	532,946,237	294.64	282.3	282.3	282.5	280.6	283.5	1,888,621	282.19	-0.07%
2024-12-30	0	295.0	294.8	295.0	293.6	298.6	2,983,363	880,320,828	295.08	282.5	282.3	282.5	281.2	286.0	3,114,997	282.61	-0.74%
2024-12-27	0	297.2	297.0	297.2	295.8	301.8	3,950,396	1,175,472,106	297.56	284.6	284.4	284.6	283.3	289.0	4,124,699	284.98	-1.33%
2024-12-24	0	301.2	300.8	301.2	297.0	302.4	2,147,971	645,164,788	300.36	288.5	288.1	288.5	284.4	289.6	2,242,746	287.67	1.21%
2024-12-23	0	297.6	297.4	297.6	296.0	299.8	2,358,353	702,024,856	297.68	285.0	284.8	285.0	283.5	287.1	2,462,410	285.10	0.54%
2024-12-20	0	296.0	296.0	296.4	296.0	300.2	7,517,169	2,230,260,209	296.69	283.5	283.5	283.9	283.5	287.5	7,848,848	284.15	-0.94%
2024-12-19	0	298.8	298.6	298.8	295.0	301.2	3,419,654	1,019,233,035	298.05	286.2	286.0	286.2	282.5	288.5	3,570,539	285.46	-0.47%
2024-12-18	0	300.2	300.0	300.2	299.4	304.4	2,574,962	776,292,999	301.48	287.5	287.3	287.5	286.7	291.5	2,688,577	288.74	-0.13%
2024-12-17	0	300.6	300.6	301.0	296.0	304.6	4,966,838	1,489,640,739	299.92	287.9	287.9	288.3	283.5	291.7	5,185,989	287.24	1.01%
2024-12-16	0	297.6	297.4	297.6	296.2	304.4	4,553,777	1,360,381,126	298.74	285.0	284.8	285.0	283.7	291.5	4,754,703	286.11	-1.78%
2024-12-13	0	303.0	303.0	303.2	303.0	309.2	6,468,759	1,973,907,217	305.14	290.2	290.2	290.4	290.2	296.1	6,754,179	292.25	-2.45%
2024-12-12	0	310.6	310.4	310.6	304.4	315.2	5,990,381	1,862,996,812	311.00	297.5	297.3	297.5	291.5	301.9	6,254,694	297.86	1.50%
2024-12-11	0	306.0	306.0	306.2	305.2	312.4	4,676,923	1,440,640,288	308.03	293.1	293.1	293.3	292.3	299.2	4,883,282	295.01	-0.78%
2024-12-10	0	308.4	308.2	308.4	307.2	331.2	17,694,528	5,632,291,081	318.31	295.4	295.2	295.4	294.2	317.2	18,475,261	304.86	-1.03%
2024-12-09	0	311.6	311.0	311.6	291.4	311.6	10,062,663	3,056,735,441	303.77	298.4	297.9	298.4	279.1	298.4	10,506,656	290.93	5.77%
2024-12-06	0	294.6	294.4	294.6	290.0	297.4	4,987,004	1,470,450,318	294.86	282.2	282.0	282.2	277.7	284.8	5,207,045	282.40	1.31%
2024-12-05	0	290.8	290.6	290.8	289.4	292.6	2,990,410	868,650,607	290.48	278.5	278.3	278.5	277.2	280.2	3,122,355	278.20	-0.55%
2024-12-04	0	292.4	292.4	292.6	291.0	294.8	2,370,396	693,934,729	292.75	280.0	280.0	280.2	278.7	282.3	2,474,985	280.38	-0.48%
2024-12-03	0	293.8	293.6	293.8	290.0	295.6	3,655,370	1,070,444,240	292.84	281.4	281.2	281.4	277.7	283.1	3,816,655	280.47	0.69%
2024-12-02	0	291.8	291.6	291.8	289.0	295.4	4,097,019	1,196,607,131	292.07	279.5	279.3	279.5	276.8	282.9	4,277,791	279.73	0.69%
2024-11-29	0	289.8	289.6	289.8	285.2	296.0	5,485,566	1,589,960,518	289.84	277.6	277.4	277.6	273.1	283.5	5,727,605	277.60	0.76%
2024-11-28	0	287.6	287.4	287.6	285.6	292.6	3,564,955	1,026,326,359	287.89	275.4	275.3	275.4	273.5	280.2	3,722,251	275.73	-1.03%
2024-11-27	0	290.6	290.6	290.8	281.4	293.0	5,435,369	1,565,939,017	288.10	278.3	278.3	278.5	269.5	280.6	5,675,193	275.93	2.40%
2024-11-26	0	283.8	283.8	284.0	281.4	286.2	3,934,555	1,115,505,996	283.52	271.8	271.8	272.0	269.5	274.1	4,108,159	271.53	-0.21%
2024-11-25	0	284.4	284.4	284.6	283.4	289.0	5,945,385	1,693,956,553	284.92	272.4	272.4	272.6	271.4	276.8	6,207,712	272.88	-0.49%
2024-11-22	0	285.8	285.6	285.8	283.2	299.2	11,737,719	3,382,837,768	288.20	273.7	273.5	273.7	271.2	286.6	12,255,621	276.02	-4.22%
2024-11-21	0	298.4	298.2	298.4	296.2	301.4	3,328,597	993,627,203	298.51	285.8	285.6	285.8	283.7	288.7	3,475,464	285.90	-1.00%
2024-11-20	0	301.4	301.2	301.4	296.4	302.0	3,767,521	1,129,585,542	299.82	288.7	288.5	288.7	283.9	289.2	3,933,755	287.15	0.33%
2024-11-19	0	300.4	300.4	300.6	297.6	303.8	3,879,471	1,163,825,602	300.00	287.7	287.7	287.9	285.0	291.0	4,050,644	287.32	0.27%
2024-11-18	0	299.6	299.6	299.8	297.6	305.0	4,772,161	1,435,826,644	300.88	286.9	286.9	287.1	285.0	292.1	4,982,722	288.16	0.00%
2024-11-15	0	299.6	299.4	299.6	299.4	307.0	7,609,898	2,299,234,866	302.14	286.9	286.7	286.9	286.7	294.0	7,945,668	289.37	-1.71%
2024-11-14	0	304.8	304.6	304.8	303.2	314.8	5,761,354	1,769,113,100	307.07	291.9	291.7	291.9	290.4	301.5	6,015,561	294.09	-1.42%
2024-11-13	0	309.2	309.0	309.2	303.0	309.2	8,789,827	2,692,167,467	306.28	296.1	295.9	296.1	290.2	296.1	9,177,659	293.34	-1.02%
2024-11-12	0	312.4	312.2	312.4	308.8	328.6	11,680,844	3,675,739,933	314.68	299.2	299.0	299.2	295.8	314.7	12,196,236	301.38	-4.17%
2024-11-11	0	326.0	325.6	326.0	320.8	328.8	10,848,538	3,518,545,769	324.33	312.2	311.8	312.2	307.2	314.9	11,327,206	310.63	-3.95%
2024-11-08	0	339.4	339.2	339.4	334.2	348.4	17,164,007	5,844,703,141	340.52	325.1	324.9	325.1	320.1	333.7	17,921,332	326.13	1.56%
2024-11-07	0	334.2	334.0	334.2	316.2	334.8	9,124,446	3,000,752,161	328.87	320.1	319.9	320.1	302.8	320.7	9,527,043	314.97	3.79%
2024-11-06	0	322.0	321.4	322.0	318.0	334.6	11,859,400	3,844,928,392	324.21	308.4	307.8	308.4	304.6	320.5	12,382,671	310.51	-2.54%
2024-11-05	0	330.4	330.0	330.4	313.2	331.0	13,724,591	4,473,589,428	325.95	316.4	316.1	316.4	300.0	317.0	14,330,159	312.18	4.96%
2024-11-04	0	314.8	314.8	315.0	312.2	315.4	3,532,220	1,109,093,408	313.99	301.5	301.5	301.7	299.0	302.1	3,688,072	300.72	1.03%
2024-11-01	0	311.6	311.4	311.6	308.8	314.8	4,590,073	1,431,227,550	311.81	298.4	298.2	298.4	295.8	301.5	4,792,600	298.63	0.26%
2024-10-31	0	310.8	310.6	310.8	308.2	315.8	5,512,732	1,716,096,807	311.30	297.7	297.5	297.7	295.2	302.5	5,755,969	298.14	0.45%
2024-10-30	0	309.4	309.2	309.4	306.6	314.6	5,882,101	1,822,117,059	309.77	296.3	296.1	296.3	293.6	301.3	6,141,636	296.68	-1.15%
2024-10-29	0	313.0	312.8	313.0	311.4	317.8	4,780,257	1,501,967,795	314.20	299.8	299.6	299.8	298.2	304.4	4,991,176	300.92	-0.13%
2024-10-28	0	313.4	313.4	313.6	311.0	315.4	4,084,108	1,278,444,546	313.03	300.2	300.2	300.3	297.9	302.1	4,264,310	299.80	0.19%
2024-10-25	0	312.8	312.6	312.8	310.2	315.2	5,301,559	1,657,681,172	312.68	299.6	299.4	299.6	297.1	301.9	5,535,479	299.46	0.39%
2024-10-24	0	311.6	311.6	311.8	310.2	318.8	6,026,159	1,886,699,750	313.08	298.4	298.4	298.6	297.1	305.3	6,292,050	299.85	-1.02%
2024-10-23	0	314.8	314.8	315.0	309.0	322.6	8,460,052	2,681,837,761	317.00	301.5	301.5	301.7	295.9	309.0	8,833,334	303.60	1.22%
2024-10-22	0	311.0	311.0	311.2	308.0	314.2	4,685,446	1,457,073,269	310.98	297.9	297.9	298.0	295.0	300.9	4,892,181	297.84	-0.26%
2024-10-21	0	311.8	311.8	312.0	310.2	318.8	8,623,242	2,712,574,034	314.57	298.6	298.6	298.8	297.1	305.3	9,003,724	301.27	-1.64%
2024-10-18	0	317.0	317.0	317.2	296.8	319.4	16,483,811	5,125,450,032	310.94	303.6	303.6	303.8	284.3	305.9	17,211,124	297.80	5.67%
2024-10-17	0	300.0	299.8	300.0	297.0	315.6	11,145,356	3,402,594,382	305.29	287.3	287.1	287.3	284.4	302.3	11,637,121	292.39	-1.77%
2024-10-16	0	305.4	305.4	305.6	299.0	310.4	11,022,160	3,361,886,183	305.01	292.5	292.5	292.7	286.4	297.3	11,508,489	292.12	-0.13%
2024-10-15	0	305.8	305.8	306.0	303.0	324.4	22,941,873	7,108,779,889	309.86	292.9	292.9	293.1	290.2	310.7	23,954,134	296.77	-5.21%
2024-10-14	0	322.6	322.6	322.8	310.0	329.8	17,408,617	5,571,782,176	320.06	309.0	309.0	309.2	296.9	315.9	18,176,735	306.53	-3.47%
2024-10-10	0	334.2	334.0	334.2	325.0	341.8	20,212,308	6,740,232,938	333.47	320.1	319.9	320.1	311.3	327.4	21,104,133	319.38	3.79%
2024-10-09	0	322.0	321.8	322.0	312.6	351.0	41,266,473	13,552,402,174	328.41	308.4	308.2	308.4	299.4	336.2	43,087,267	314.53	-5.52%
2024-10-08	0	340.8	340.6	340.8	330.4	392.0	56,770,013	20,100,430,783	354.07	326.4	326.2	326.4	316.4	375.4	59,274,868	339.11	-13.46%
2024-10-07	0	393.8	393.6	393.8	378.8	397.8	21,474,808	8,342,257,649	388.47	377.2	377.0	377.2	362.8	381.0	22,422,338	372.05	4.68%
2024-10-04	0	376.2	376.0	376.2	357.8	377.0	19,559,214	7,275,900,980	371.99	360.3	360.1	360.3	342.7	361.1	20,422,222	356.27	2.40%
2024-10-03	0	367.4	367.0	367.4	346.2	377.8	31,656,924	11,478,040,848	362.58	351.9	351.5	351.9	331.6	361.8	33,053,718	347.25	-1.45%
2024-10-02	0	372.8	372.8	373.0	335.8	379.6	44,118,930	15,962,595,842	361.81	357.0	357.0	357.2	321.6	363.6	46,065,583	346.52	14.29%
2024-09-30	0	326.2	326.2	326.6	313.8	336.0	42,555,163	13,956,392,709	327.96	312.4	312.4	312.8	300.5	321.8	44,432,818	314.10	5.70%
2024-09-27	0	308.6	308.4	308.6	288.0	308.6	48,563,525	14,436,265,359	297.27	295.6	295.4	295.6	275.8	295.6	50,706,286	284.70	11.01%
2024-09-26	0	278.0	277.8	278.0	260.8	279.4	21,199,606	5,784,268,631	272.85	266.3	266.1	266.3	249.8	267.6	22,134,993	261.32	5.86%
2024-09-25	0	262.6	262.4	262.6	260.8	270.0	21,069,740	5,593,747,770	265.49	251.5	251.3	251.5	249.8	258.6	21,999,397	254.27	1.47%
2024-09-24	0	258.8	258.6	258.8	245.0	258.8	24,084,632	6,115,925,301	253.93	247.9	247.7	247.9	234.6	247.9	25,147,315	243.20	7.39%
2024-09-23	0	241.0	240.8	241.0	240.0	244.8	6,037,887	1,463,003,754	242.30	230.8	230.6	230.8	229.9	234.5	6,304,296	232.06	-0.25%
2024-09-20	0	241.6	241.2	241.6	238.8	243.6	10,958,839	2,641,275,522	241.02	231.4	231.0	231.4	228.7	233.3	11,442,374	230.83	1.43%
2024-09-19	0	238.2	238.0	238.2	225.0	240.8	16,230,231	3,833,144,548	236.17	228.1	227.9	228.1	215.5	230.6	16,946,355	226.19	5.77%
2024-09-17	0	225.2	225.2	225.4	220.2	226.6	4,321,548	969,342,624	224.30	215.7	215.7	215.9	210.9	217.0	4,512,227	214.83	1.81%
2024-09-16	0	221.2	221.0	221.2	218.4	223.0	4,581,763	1,009,209,291	220.27	211.9	211.7	211.9	209.2	213.6	4,783,923	210.96	-1.25%
2024-09-13	0	224.0	223.8	224.0	221.0	225.6	4,934,791	1,104,716,786	223.86	214.5	214.3	214.5	211.7	216.1	5,152,528	214.40	1.36%
2024-09-12	0	221.0	220.8	221.0	220.0	223.8	7,346,556	1,626,784,293	221.43	211.7	211.5	211.7	210.7	214.3	7,670,707	212.08	0.09%
2024-09-11	0	220.8	220.6	220.8	219.4	223.8	7,765,121	1,714,227,192	220.76	211.5	211.3	211.5	210.1	214.3	8,107,740	211.43	-1.16%
2024-09-10	0	223.4	223.2	223.4	222.8	227.4	7,713,523	1,728,998,480	224.15	214.0	213.8	214.0	213.4	217.8	8,053,866	214.68	-1.41%
2024-09-09	0	226.6	226.4	226.6	223.8	230.0	6,518,252	1,470,810,933	225.64	217.0	216.8	217.0	214.3	220.3	6,805,856	216.11	-1.48%
2024-09-05	0	230.0	229.8	230.0	227.6	232.2	3,346,413	767,705,968	229.41	220.3	220.1	220.3	218.0	222.4	3,494,066	219.72	0.09%
2024-09-04	0	229.8	229.6	229.8	227.2	232.0	4,426,765	1,016,160,203	229.55	220.1	219.9	220.1	217.6	222.2	4,622,086	219.85	-1.29%
2024-09-03	0	232.8	232.8	233.0	231.0	235.8	2,650,259	618,027,336	233.20	223.0	223.0	223.2	221.2	225.8	2,767,196	223.34	0.15%
2024-09-02	0	236.8	236.6	236.8	235.8	241.0	5,037,494	1,195,060,489	237.23	222.6	222.4	222.6	221.7	226.6	5,358,423	223.02	-1.50%
2024-08-30	0	240.4	240.4	240.8	235.8	246.4	11,947,427	2,893,384,423	242.18	226.0	226.0	226.4	221.7	231.6	12,708,574	227.67	1.69%
2024-08-29	0	236.4	236.2	236.4	231.0	236.8	3,816,503	895,968,209	234.76	222.2	222.1	222.2	217.2	222.6	4,059,645	220.70	1.72%
2024-08-28	0	232.4	232.2	232.4	231.6	236.2	3,329,752	776,030,625	233.06	218.5	218.3	218.5	217.7	222.1	3,541,884	219.10	-1.36%
2024-08-27	0	235.6	235.4	235.6	232.2	236.0	2,491,306	584,648,963	234.68	221.5	221.3	221.5	218.3	221.9	2,650,022	220.62	0.26%
2024-08-26	0	235.0	234.8	235.0	233.2	237.4	4,031,103	947,891,396	235.14	220.9	220.7	220.9	219.2	223.2	4,287,917	221.06	1.47%
2024-08-23	0	231.6	231.4	231.6	228.2	232.6	2,286,599	528,408,719	231.09	217.7	217.5	217.7	214.5	218.7	2,432,274	217.25	-0.09%
2024-08-22	0	231.8	231.6	231.8	228.0	232.2	4,372,461	1,007,560,807	230.43	217.9	217.7	217.9	214.3	218.3	4,651,022	216.63	1.40%
2024-08-21	0	228.6	228.6	228.8	225.4	231.8	4,692,540	1,071,932,063	228.43	214.9	214.9	215.1	211.9	217.9	4,991,492	214.75	-1.47%
2024-08-20	0	232.0	231.8	232.0	230.8	234.4	3,049,811	708,207,990	232.21	218.1	217.9	218.1	217.0	220.4	3,244,108	218.31	-0.26%
2024-08-19	0	232.6	232.4	232.6	230.0	235.2	4,246,430	990,453,696	233.24	218.7	218.5	218.7	216.2	221.1	4,516,962	219.27	0.95%
2024-08-16	0	230.4	230.4	230.6	227.8	231.2	3,508,576	806,868,933	229.97	216.6	216.6	216.8	214.2	217.4	3,732,100	216.20	1.32%
2024-08-15	0	227.4	227.0	227.4	225.4	231.2	3,196,349	728,758,978	228.00	213.8	213.4	213.8	211.9	217.4	3,399,982	214.34	-0.35%
2024-08-14	0	228.2	228.0	228.2	227.0	231.8	3,623,240	827,785,456	228.47	214.5	214.3	214.5	213.4	217.9	3,854,069	214.78	-1.21%
2024-08-13	0	231.0	230.8	231.0	229.8	232.6	2,819,716	651,188,360	230.94	217.2	217.0	217.2	216.0	218.7	2,999,355	217.11	-0.26%
2024-08-12	0	231.6	231.6	231.8	229.4	233.4	3,205,812	743,075,658	231.79	217.7	217.7	217.9	215.7	219.4	3,410,048	217.91	0.96%
2024-08-09	0	229.4	229.2	229.4	229.0	232.8	3,881,908	894,577,916	230.45	215.7	215.5	215.7	215.3	218.9	4,129,217	216.65	0.79%
2024-08-08	0	227.6	227.6	227.8	224.2	231.4	3,851,102	876,694,107	227.65	214.0	214.0	214.2	210.8	217.5	4,096,448	214.01	-0.35%
2024-08-07	0	228.4	228.4	228.6	226.0	229.8	2,941,148	671,588,054	228.34	214.7	214.7	214.9	212.5	216.0	3,128,523	214.67	0.97%
2024-08-06	0	226.2	226.0	226.2	225.2	228.4	3,660,299	829,148,643	226.52	212.7	212.5	212.7	211.7	214.7	3,893,489	212.96	0.80%
2024-08-05	0	224.4	224.2	224.4	222.4	229.4	7,425,548	1,670,673,212	224.99	211.0	210.8	211.0	209.1	215.7	7,898,615	211.51	-0.97%
2024-08-02	0	226.6	226.4	226.6	225.0	227.2	5,969,609	1,349,013,015	225.98	213.0	212.8	213.0	211.5	213.6	6,349,921	212.45	-1.65%
2024-08-01	0	230.4	230.4	230.6	228.6	232.2	2,717,582	625,456,314	230.15	216.6	216.6	216.8	214.9	218.3	2,890,714	216.37	-0.60%
2024-07-31	0	231.8	231.8	232.0	225.2	233.8	6,167,990	1,425,173,522	231.06	217.9	217.9	218.1	211.7	219.8	6,560,940	217.22	1.85%
2024-07-30	0	227.6	227.4	227.6	227.2	231.8	4,340,037	990,449,022	228.21	214.0	213.8	214.0	213.6	217.9	4,616,532	214.54	-1.47%
2024-07-29	0	231.0	230.8	231.0	230.4	233.2	2,541,509	588,617,916	231.60	217.2	217.0	217.2	216.6	219.2	2,703,423	217.73	0.87%
2024-07-26	0	229.0	228.8	229.0	227.6	231.8	3,583,361	821,718,885	229.32	215.3	215.1	215.3	214.0	217.9	3,811,650	215.58	-0.43%
2024-07-25	0	230.0	229.8	230.0	229.0	233.2	4,431,062	1,018,879,020	229.94	216.2	216.0	216.2	215.3	219.2	4,713,356	216.17	-1.20%
2024-07-24	0	232.8	232.6	232.8	230.6	236.0	5,232,901	1,216,303,782	232.43	218.9	218.7	218.9	216.8	221.9	5,566,279	218.51	-1.27%
2024-07-23	0	235.8	235.8	236.0	235.0	241.4	4,389,657	1,039,106,088	236.72	221.7	221.7	221.9	220.9	226.9	4,669,313	222.54	-1.42%
2024-07-22	0	239.2	239.0	239.2	236.4	241.8	3,876,153	924,950,579	238.63	224.9	224.7	224.9	222.2	227.3	4,123,095	224.33	0.08%
2024-07-19	0	239.0	238.8	239.0	237.4	240.6	4,636,352	1,106,121,444	238.58	224.7	224.5	224.7	223.2	226.2	4,931,725	224.29	-0.99%
2024-07-18	0	241.4	241.2	241.4	240.4	243.2	3,097,725	748,142,575	241.51	226.9	226.8	226.9	226.0	228.6	3,295,075	227.05	-0.66%
2024-07-17	0	243.0	242.8	243.0	240.6	244.0	3,999,703	969,916,845	242.50	228.4	228.3	228.4	226.2	229.4	4,254,516	227.97	0.50%
2024-07-16	0	241.8	241.6	241.8	240.6	244.4	5,805,057	1,404,097,358	241.87	227.3	227.1	227.3	226.2	229.8	6,174,886	227.39	-2.34%
2024-07-15	0	247.6	247.4	247.6	245.2	251.8	5,029,709	1,248,513,723	248.23	232.8	232.6	232.8	230.5	236.7	5,350,142	233.36	-2.60%
2024-07-12	0	254.2	254.0	254.2	251.4	255.6	7,497,178	1,903,766,162	253.93	239.0	238.8	239.0	236.3	240.3	7,974,808	238.72	2.42%
2024-07-11	0	248.2	248.0	248.2	243.2	249.0	5,303,009	1,309,277,742	246.89	233.3	233.1	233.3	228.6	234.1	5,640,853	232.11	2.82%
2024-07-10	0	241.4	241.2	241.4	240.0	244.8	3,601,705	871,212,547	241.89	226.9	226.8	226.9	225.6	230.1	3,831,162	227.40	0.58%
2024-07-09	0	240.0	239.8	240.0	237.2	242.0	4,059,352	971,284,827	239.27	225.6	225.4	225.6	223.0	227.5	4,317,965	224.94	0.08%
2024-07-08	0	239.8	239.6	239.8	238.0	246.0	7,936,515	1,906,880,354	240.27	225.4	225.2	225.4	223.7	231.3	8,442,135	225.88	-2.04%
2024-07-05	0	244.8	244.6	244.8	243.8	250.4	6,466,626	1,586,532,199	245.34	230.1	230.0	230.1	229.2	235.4	6,878,602	230.65	-1.84%
2024-07-04	0	249.4	249.2	249.4	247.4	255.6	3,858,860	963,938,691	249.80	234.5	234.3	234.5	232.6	240.3	4,104,700	234.84	-0.87%
2024-07-03	0	251.6	251.4	251.6	248.4	253.0	3,134,030	785,035,335	250.49	236.5	236.3	236.5	233.5	237.8	3,333,693	235.49	1.13%
2024-07-02	0	248.8	248.6	248.8	247.0	254.2	5,510,181	1,379,004,098	250.26	233.9	233.7	233.9	232.2	239.0	5,861,224	235.28	-0.56%
2024-06-28	0	250.2	250.2	250.4	248.2	254.0	4,804,572	1,204,652,778	250.73	235.2	235.2	235.4	233.3	238.8	5,110,662	235.71	-0.56%
2024-06-27	0	251.6	251.4	251.6	251.2	254.4	4,982,771	1,256,123,055	252.09	236.5	236.3	236.5	236.2	239.2	5,300,213	236.99	-1.72%
2024-06-26	0	256.0	256.0	256.2	252.6	257.4	2,379,273	608,766,505	255.86	240.7	240.7	240.9	237.5	242.0	2,530,852	240.54	0.23%
2024-06-25	0	255.4	255.2	255.4	252.4	260.8	3,936,237	1,005,904,062	255.55	240.1	239.9	240.1	237.3	245.2	4,187,007	240.24	-0.93%
2024-06-24	0	257.8	257.6	257.8	254.4	258.0	2,835,277	725,548,120	255.90	242.4	242.2	242.4	239.2	242.5	3,015,907	240.57	0.16%
2024-06-21	0	257.4	257.4	257.8	256.0	261.4	4,578,870	1,181,154,806	257.96	242.0	242.0	242.4	240.7	245.7	4,870,581	242.51	-2.20%
2024-06-20	0	263.2	262.8	263.2	262.0	266.2	3,235,755	852,844,355	263.57	247.4	247.1	247.4	246.3	250.3	3,441,899	247.78	-0.83%
2024-06-19	0	265.4	265.2	265.4	260.0	265.6	5,101,478	1,344,240,754	263.50	249.5	249.3	249.5	244.4	249.7	5,426,483	247.72	2.79%
2024-06-18	0	258.2	258.2	258.4	257.0	261.8	2,999,110	775,880,991	258.70	242.7	242.7	242.9	241.6	246.1	3,190,177	243.21	-0.46%
2024-06-17	0	259.4	259.4	259.6	253.2	262.0	2,942,271	762,334,655	259.10	243.9	243.9	244.1	238.0	246.3	3,129,717	243.58	0.70%
2024-06-14	0	257.6	257.4	257.6	257.0	262.2	6,493,092	1,676,892,143	258.26	242.2	242.0	242.2	241.6	246.5	6,906,754	242.79	-2.42%
2024-06-13	0	264.0	263.8	264.0	262.2	267.2	3,734,529	984,517,619	263.63	248.2	248.0	248.2	246.5	251.2	3,972,448	247.84	0.53%
2024-06-12	0	262.6	262.6	262.8	261.2	265.0	3,691,973	969,242,672	262.53	246.9	246.9	247.1	245.6	249.1	3,927,181	246.80	-1.35%
2024-06-11	0	266.2	266.0	266.2	261.6	270.2	6,423,914	1,699,709,829	264.59	250.3	250.1	250.3	245.9	254.0	6,833,169	248.74	-1.70%
2024-06-07	0	270.8	270.6	270.8	269.6	275.6	3,036,160	824,602,789	271.59	254.6	254.4	254.6	253.5	259.1	3,229,588	255.33	-0.81%
2024-06-06	0	273.0	272.8	273.0	270.6	279.0	3,622,219	991,705,363	273.78	256.6	256.5	256.6	254.4	262.3	3,852,983	257.39	-0.36%
2024-06-05	0	274.0	273.8	274.0	272.8	280.2	5,445,354	1,507,675,648	276.87	257.6	257.4	257.6	256.5	263.4	5,792,267	260.29	1.11%
2024-06-04	0	271.0	271.0	271.2	267.4	273.0	4,744,673	1,287,796,754	271.42	254.8	254.8	255.0	251.4	256.6	5,046,947	255.16	1.27%
2024-06-03	0	267.6	267.4	267.6	264.0	270.4	5,384,777	1,439,458,131	267.32	251.6	251.4	251.6	248.2	254.2	5,727,830	251.31	1.83%
2024-05-31	0	262.8	262.6	262.8	261.8	270.4	8,122,734	2,149,633,229	264.64	247.1	246.9	247.1	246.1	254.2	8,640,217	248.79	-0.23%
2024-05-30	0	263.4	263.4	263.8	261.0	270.4	9,578,077	2,531,907,198	264.34	247.6	247.6	248.0	245.4	254.2	10,188,277	248.51	-2.88%
2024-05-29	0	271.2	271.2	271.4	270.0	275.2	5,110,465	1,388,335,461	271.67	255.0	255.0	255.1	253.8	258.7	5,436,043	255.39	-1.88%
2024-05-28	0	276.4	276.4	276.6	275.2	281.2	3,501,176	971,764,877	277.55	259.8	259.8	260.0	258.7	264.4	3,724,229	260.93	-0.93%
2024-05-27	0	279.0	278.8	279.0	272.4	279.4	5,206,460	1,438,849,007	276.36	262.3	262.1	262.3	256.1	262.7	5,538,153	259.81	1.82%
2024-05-24	0	274.0	274.0	274.2	272.0	277.4	5,038,949	1,383,113,241	274.48	257.6	257.6	257.8	255.7	260.8	5,359,970	258.04	-1.37%
2024-05-23	0	277.8	277.8	278.0	277.0	282.6	8,463,925	2,362,945,742	279.18	261.2	261.2	261.3	260.4	265.7	9,003,145	262.46	-2.11%
2024-05-22	0	283.8	283.6	284.0	281.4	288.2	4,669,657	1,328,490,417	284.49	266.8	266.6	267.0	264.5	270.9	4,967,152	267.46	-0.49%
2024-05-21	0	285.2	285.0	285.2	283.6	293.0	9,171,567	2,630,556,352	286.82	268.1	267.9	268.1	266.6	275.5	9,755,869	269.64	-3.58%
2024-05-20	0	295.8	295.6	295.8	293.8	298.8	5,318,282	1,575,163,506	296.18	278.1	277.9	278.1	276.2	280.9	5,657,099	278.44	0.27%
2024-05-17	0	295.0	294.8	295.0	290.0	298.8	8,994,092	2,653,329,186	295.01	277.3	277.1	277.3	272.6	280.9	9,567,088	277.34	1.03%
2024-05-16	0	292.0	291.8	292.0	283.2	293.6	8,910,691	2,581,439,586	289.70	274.5	274.3	274.5	266.2	276.0	9,478,373	272.35	2.67%
2024-05-14	0	284.4	284.2	284.4	282.8	287.2	5,036,204	1,433,597,771	284.66	267.4	267.2	267.4	265.9	270.0	5,357,051	267.61	0.42%
2024-05-13	0	283.2	283.0	283.2	279.6	288.6	6,313,272	1,789,999,790	283.53	266.2	266.1	266.2	262.9	271.3	6,715,478	266.55	-0.91%
2024-05-10	0	285.8	285.6	285.8	274.0	287.4	21,255,435	6,012,518,124	282.87	268.7	268.5	268.7	257.6	270.2	22,609,577	265.93	7.61%
2024-05-09	0	265.6	265.4	265.6	258.0	266.0	6,176,895	1,622,304,577	262.64	249.7	249.5	249.7	242.5	250.1	6,570,413	246.91	2.95%
2024-05-08	0	258.0	258.0	258.2	257.4	267.0	6,735,815	1,754,383,344	260.46	242.5	242.5	242.7	242.0	251.0	7,164,940	244.86	-3.01%
2024-05-07	0	266.0	265.6	266.0	263.4	270.8	4,576,269	1,215,756,811	265.67	250.1	249.7	250.1	247.6	254.6	4,867,814	249.75	-1.26%
2024-05-06	0	269.4	269.2	269.4	264.4	270.8	5,192,064	1,389,496,535	267.62	253.3	253.1	253.3	248.6	254.6	5,522,840	251.59	0.22%
2024-05-03	0	268.8	268.4	268.8	267.6	273.8	8,362,424	2,254,453,746	269.59	252.7	252.3	252.7	251.6	257.4	8,895,177	253.45	1.51%
2024-05-02	0	264.8	264.6	264.8	250.2	264.8	10,416,084	2,721,128,087	261.24	248.9	248.8	248.9	235.2	248.9	11,079,672	245.60	5.25%
2024-04-30	0	251.6	251.6	252.0	250.4	259.0	5,800,517	1,469,563,374	253.35	236.5	236.5	236.9	235.4	243.5	6,170,056	238.18	-1.33%
2024-04-29	0	255.0	255.0	255.2	249.8	262.8	13,577,949	3,489,309,185	256.98	239.7	239.7	239.9	234.8	247.1	14,442,973	241.59	1.92%
2024-04-26	0	250.2	250.0	250.2	246.4	251.4	11,108,570	2,770,055,107	249.36	235.2	235.0	235.2	231.6	236.3	11,816,275	234.43	1.38%
2024-04-25	0	246.8	246.6	246.8	236.0	249.6	16,998,276	4,184,127,575	246.15	232.0	231.8	232.0	221.9	234.7	18,081,202	231.41	3.26%
2024-04-24	0	239.0	238.8	239.0	230.6	239.8	12,591,951	2,979,211,461	236.60	224.7	224.5	224.7	216.8	225.4	13,394,159	222.43	3.55%
2024-04-23	0	230.8	230.6	230.8	220.6	231.0	9,470,979	2,153,609,979	227.39	217.0	216.8	217.0	207.4	217.2	10,074,356	213.77	4.91%
2024-04-22	0	220.0	220.0	220.2	218.2	222.6	6,697,945	1,477,593,776	220.60	206.8	206.8	207.0	205.1	209.3	7,124,658	207.39	2.52%
2024-04-19	0	214.6	214.4	214.6	212.2	216.0	6,005,197	1,283,624,272	213.75	201.7	201.6	201.7	199.5	203.1	6,387,776	200.95	-1.83%
2024-04-18	0	218.6	218.4	218.6	212.8	221.4	4,918,301	1,072,405,177	218.04	205.5	205.3	205.5	200.1	208.1	5,231,636	204.98	1.39%
2024-04-17	0	215.6	215.6	215.8	214.0	218.2	4,921,109	1,059,871,865	215.37	202.7	202.7	202.9	201.2	205.1	5,234,623	202.47	-0.92%
2024-04-16	0	217.6	217.6	217.8	217.0	223.6	8,818,833	1,932,048,915	219.08	204.6	204.6	204.8	204.0	210.2	9,380,663	205.96	-3.03%
2024-04-15	0	224.4	224.2	224.4	222.4	227.6	5,519,553	1,239,679,292	224.60	211.0	210.8	211.0	209.1	214.0	5,871,193	211.15	-1.67%
2024-04-12	0	228.2	228.0	228.2	227.6	233.0	5,996,171	1,375,678,287	229.43	214.5	214.3	214.5	214.0	219.0	6,378,175	215.69	-2.48%
2024-04-11	0	234.0	233.8	234.0	229.6	234.6	2,917,508	678,150,675	232.44	220.0	219.8	220.0	215.8	220.5	3,103,377	218.52	-0.26%
2024-04-10	0	234.6	234.4	234.6	230.4	235.4	4,871,030	1,137,567,979	233.54	220.5	220.4	220.5	216.6	221.3	5,181,354	219.55	1.47%
2024-04-09	0	231.2	231.0	231.2	229.4	232.4	3,645,167	843,461,870	231.39	217.4	217.2	217.4	215.7	218.5	3,877,393	217.53	1.31%
2024-04-08	0	228.2	228.0	228.2	224.2	230.0	2,939,439	668,970,373	227.58	214.5	214.3	214.5	210.8	216.2	3,126,705	213.95	0.80%
2024-04-05	0	226.4	226.4	226.6	223.4	228.2	5,157,297	1,163,253,699	225.55	212.8	212.8	213.0	210.0	214.5	5,485,858	212.05	-0.88%
2024-04-03	0	228.4	228.2	228.4	228.0	234.0	4,358,685	1,000,846,537	229.62	214.7	214.5	214.7	214.3	220.0	4,636,368	215.87	-2.39%
2024-04-02	0	234.0	234.0	234.2	230.0	235.8	8,851,094	2,058,852,337	232.61	220.0	220.0	220.2	216.2	221.7	9,414,980	218.68	2.72%
2024-03-28	0	227.8	227.6	227.8	225.4	231.6	7,181,678	1,640,260,679	228.40	214.2	214.0	214.2	211.9	217.7	7,639,208	214.72	-0.44%
2024-03-27	0	228.8	228.6	228.8	228.0	232.6	6,478,195	1,488,959,009	229.84	215.1	214.9	215.1	214.3	218.7	6,890,908	216.08	-1.80%
2024-03-26	0	233.0	232.8	233.0	230.0	234.6	5,278,587	1,226,031,002	232.26	219.0	218.9	219.0	216.2	220.5	5,614,875	218.35	0.60%
2024-03-25	0	231.6	231.4	231.6	231.2	238.2	9,197,646	2,140,983,937	232.78	217.7	217.5	217.7	217.4	223.9	9,783,610	218.83	-2.77%
2024-03-22	0	238.2	238.2	238.4	235.4	241.2	5,526,474	1,314,284,493	237.82	223.9	223.9	224.1	221.3	226.8	5,878,555	223.57	-1.57%
2024-03-21	0	242.0	242.0	242.2	241.4	245.6	3,714,003	903,497,898	243.27	227.5	227.5	227.7	226.9	230.9	3,950,615	228.70	0.75%
2024-03-20	0	240.2	240.0	240.2	236.8	242.2	3,215,255	770,884,290	239.76	225.8	225.6	225.8	222.6	227.7	3,420,093	225.40	1.09%
2024-03-19	0	237.6	237.4	237.6	237.0	241.6	5,041,869	1,202,127,914	238.43	223.4	223.2	223.4	222.8	227.1	5,363,076	224.15	-1.98%
2024-03-18	0	242.4	242.2	242.4	242.0	246.8	4,482,381	1,092,675,974	243.77	227.9	227.7	227.9	227.5	232.0	4,767,945	229.17	-0.82%
2024-03-15	0	244.4	244.2	244.4	241.4	245.8	5,968,157	1,454,078,731	243.64	229.8	229.6	229.8	226.9	231.1	6,348,376	229.05	-1.45%
2024-03-14	0	248.0	247.8	248.0	245.4	254.2	5,072,299	1,260,897,118	248.58	233.1	233.0	233.1	230.7	239.0	5,395,445	233.70	-1.04%
2024-03-13	0	250.6	250.4	250.6	247.6	256.0	9,822,313	2,480,342,790	252.52	235.6	235.4	235.6	232.8	240.7	10,448,073	237.40	1.92%
2024-03-12	0	249.8	249.6	249.8	241.8	249.8	7,780,786	1,924,845,370	247.38	231.2	231.0	231.2	223.8	231.2	8,408,092	228.93	3.65%
2024-03-11	0	241.0	240.8	241.0	236.0	242.8	4,037,939	970,501,980	240.35	223.0	222.8	223.0	218.4	224.7	4,363,488	222.41	2.90%
2024-03-08	0	234.2	234.2	234.4	234.2	238.8	3,357,206	791,518,252	235.77	216.7	216.7	216.9	216.7	221.0	3,627,872	218.18	0.00%
2024-03-07	0	234.2	234.0	234.2	232.2	239.8	3,751,070	881,165,933	234.91	216.7	216.5	216.7	214.9	221.9	4,053,491	217.38	-1.84%
2024-03-06	0	238.6	238.4	238.6	233.6	241.4	3,731,568	888,286,305	238.05	220.8	220.6	220.8	216.2	223.4	4,032,416	220.29	2.05%
2024-03-05	0	233.8	233.6	233.8	232.6	237.6	5,410,721	1,268,625,717	234.47	216.4	216.2	216.4	215.2	219.9	5,846,947	216.97	-2.58%
2024-03-04	0	240.0	239.8	240.0	237.4	241.4	3,061,865	733,060,632	239.42	222.1	221.9	222.1	219.7	223.4	3,308,720	221.55	0.00%
2024-03-01	0	240.0	240.0	240.2	236.4	242.4	5,821,620	1,392,939,415	239.27	222.1	222.1	222.3	218.8	224.3	6,290,973	221.42	-1.15%
2024-02-29	0	242.8	242.8	243.0	242.8	247.2	5,173,679	1,261,869,602	243.90	224.7	224.7	224.9	224.7	228.8	5,590,794	225.70	-0.82%
2024-02-28	0	244.8	244.8	245.0	243.0	252.6	4,938,109	1,217,792,574	246.61	226.5	226.5	226.7	224.9	233.8	5,336,232	228.21	-2.24%
2024-02-27	0	250.4	250.2	250.4	243.2	251.0	4,515,245	1,115,497,452	247.05	231.7	231.5	231.7	225.1	232.3	4,879,275	228.62	-0.48%
2024-02-26	0	251.6	251.4	251.6	249.4	255.0	2,079,054	522,573,686	251.35	232.8	232.6	232.8	230.8	236.0	2,246,672	232.60	-0.63%
2024-02-23	0	253.2	253.2	253.4	252.8	256.4	3,114,873	791,458,260	254.09	234.3	234.3	234.5	233.9	237.3	3,366,002	235.13	-0.31%
2024-02-22	0	254.0	253.6	254.0	248.8	254.2	3,635,607	916,797,417	252.17	235.0	234.7	235.0	230.2	235.2	3,928,719	233.36	1.60%
2024-02-21	0	250.0	249.8	250.0	242.6	254.8	5,804,272	1,452,328,497	250.22	231.3	231.2	231.3	224.5	235.8	6,272,227	231.55	2.12%
2024-02-20	0	244.8	244.6	244.8	241.2	248.6	2,639,951	642,064,327	243.21	226.5	226.4	226.5	223.2	230.1	2,852,790	225.07	-0.57%
2024-02-19	0	246.2	246.0	246.2	244.6	252.4	3,030,257	748,037,963	246.86	227.8	227.6	227.8	226.4	233.6	3,274,564	228.44	-2.22%
2024-02-16	0	251.8	251.6	251.8	247.2	253.4	4,617,241	1,159,194,486	251.06	233.0	232.8	233.0	228.8	234.5	4,989,494	232.33	1.94%
2024-02-15	0	247.0	247.0	247.2	243.4	249.2	3,495,776	864,114,550	247.19	228.6	228.6	228.8	225.2	230.6	3,777,614	228.75	1.40%
2024-02-14	0	243.6	243.4	243.6	236.8	244.4	3,031,722	730,826,521	241.06	225.4	225.2	225.4	219.1	226.2	3,276,147	223.08	0.41%
2024-02-09	0	242.6	242.4	242.6	238.4	243.8	1,781,344	429,906,203	241.34	224.5	224.3	224.5	220.6	225.6	1,924,960	223.33	0.25%
2024-02-08	0	242.0	242.0	242.2	240.0	247.2	3,135,364	762,735,256	243.27	223.9	223.9	224.1	222.1	228.8	3,388,145	225.12	-0.66%
2024-02-07	0	243.6	243.4	243.6	241.2	251.8	5,611,465	1,378,241,871	245.61	225.4	225.2	225.4	223.2	233.0	6,063,875	227.29	0.00%
2024-02-06	0	243.6	243.6	243.8	230.0	246.0	6,777,847	1,632,287,698	240.83	225.4	225.4	225.6	212.8	227.6	7,324,294	222.86	5.64%
2024-02-05	0	230.6	230.6	230.8	226.8	233.0	5,014,329	1,152,394,612	229.82	213.4	213.4	213.6	209.9	215.6	5,418,597	212.67	-1.20%
2024-02-02	0	233.4	233.4	233.6	230.4	242.4	5,169,392	1,219,478,488	235.90	216.0	216.0	216.2	213.2	224.3	5,586,161	218.30	-1.44%
2024-02-01	0	236.8	236.6	236.8	236.0	242.0	4,759,047	1,133,980,839	238.28	219.1	218.9	219.1	218.4	223.9	5,142,733	220.50	0.08%
2024-01-31	0	236.6	236.6	236.8	235.4	241.4	4,976,212	1,180,256,639	237.18	218.9	218.9	219.1	217.8	223.4	5,377,407	219.48	-1.42%
2024-01-30	0	240.0	239.8	240.0	239.2	245.2	5,153,622	1,242,769,273	241.14	222.1	221.9	222.1	221.4	226.9	5,569,120	223.15	-2.44%
2024-01-29	0	246.0	245.8	246.0	243.0	250.8	7,018,074	1,733,701,278	247.03	227.6	227.5	227.6	224.9	232.1	7,583,889	228.60	0.82%
2024-01-26	0	244.0	243.8	244.0	241.2	250.0	6,914,852	1,705,611,893	246.66	225.8	225.6	225.8	223.2	231.3	7,472,345	228.26	-0.41%
2024-01-25	0	245.0	244.8	245.0	238.8	246.6	7,280,391	1,772,145,866	243.41	226.7	226.5	226.7	221.0	228.2	7,867,354	225.25	2.42%
2024-01-24	0	239.2	239.0	239.2	230.0	241.2	6,841,367	1,615,703,466	236.17	221.4	221.2	221.4	212.8	223.2	7,392,935	218.55	2.49%
2024-01-23	0	233.4	233.2	233.4	220.4	235.4	8,451,124	1,940,556,033	229.62	216.0	215.8	216.0	204.0	217.8	9,132,475	212.49	5.32%
2024-01-22	0	221.6	221.4	221.6	219.4	230.0	8,370,543	1,855,917,625	221.72	205.1	204.9	205.1	203.0	212.8	9,045,397	205.18	-3.48%
2024-01-19	0	229.6	229.4	229.6	228.0	235.4	4,161,790	960,217,428	230.72	212.5	212.3	212.5	211.0	217.8	4,497,324	213.51	-1.03%
2024-01-18	0	232.0	232.0	232.2	228.6	232.8	5,086,417	1,175,956,578	231.20	214.7	214.7	214.9	211.5	215.4	5,496,497	213.95	-0.26%
2024-01-17	0	232.6	232.6	233.0	231.2	240.4	8,625,697	2,013,498,371	233.43	215.2	215.2	215.6	214.0	222.5	9,321,122	216.01	-3.65%
2024-01-16	0	241.4	241.2	241.4	239.0	251.6	7,811,761	1,900,016,120	243.23	223.4	223.2	223.4	221.2	232.8	8,441,565	225.08	-4.13%
2024-01-15	0	251.8	251.6	251.8	248.4	253.0	1,939,010	487,149,040	251.24	233.0	232.8	233.0	229.9	234.1	2,095,338	232.49	0.32%
2024-01-12	0	251.0	250.8	251.0	248.0	253.2	2,854,274	716,818,150	251.14	232.3	232.1	232.3	229.5	234.3	3,084,393	232.40	0.40%
2024-01-11	0	250.0	250.0	250.2	244.6	253.6	3,603,801	902,878,613	250.54	231.3	231.3	231.5	226.4	234.7	3,894,348	231.84	1.87%
2024-01-10	0	245.4	245.2	245.4	243.8	248.8	2,903,982	713,887,409	245.83	227.1	226.9	227.1	225.6	230.2	3,138,108	227.49	0.08%
2024-01-09	0	245.2	245.0	245.2	245.0	250.2	3,363,506	829,349,907	246.57	226.9	226.7	226.9	226.7	231.5	3,634,680	228.18	-1.05%
2024-01-08	0	247.8	247.6	247.8	245.2	256.8	4,677,100	1,159,527,473	247.92	229.3	229.1	229.3	226.9	237.6	5,054,179	229.42	-3.13%
2024-01-05	0	255.8	255.6	255.8	254.8	259.2	2,675,564	686,020,862	256.40	236.7	236.5	236.7	235.8	239.9	2,891,275	237.27	-0.78%
2024-01-04	0	257.8	257.6	257.8	255.4	259.2	1,652,833	424,526,930	256.85	238.6	238.4	238.6	236.3	239.9	1,786,089	237.69	-0.46%
2024-01-03	0	259.0	258.8	259.0	257.0	260.0	1,951,173	503,871,350	258.24	239.7	239.5	239.7	237.8	240.6	2,108,481	238.97	-1.30%
2024-01-02	0	262.4	262.2	262.4	260.4	268.6	2,286,702	600,216,499	262.48	242.8	242.6	242.8	241.0	248.6	2,471,062	242.90	-2.09%
2023-12-29	0	268.0	267.6	268.0	263.8	268.0	2,950,565	785,979,538	266.38	248.0	247.6	248.0	244.1	248.0	3,188,447	246.51	0.15%
2023-12-28	0	267.6	267.0	267.6	257.2	269.2	5,846,400	1,553,382,194	265.70	247.6	247.1	247.6	238.0	249.1	6,317,751	245.88	3.72%
2023-12-27	0	258.0	257.8	258.0	256.8	260.0	3,145,132	810,667,141	257.75	238.8	238.6	238.8	237.6	240.6	3,398,700	238.52	1.02%
2023-12-22	0	255.4	255.2	255.4	253.0	261.8	4,747,508	1,215,499,567	256.03	236.3	236.2	236.3	234.1	242.3	5,130,264	236.93	-0.78%
2023-12-21	0	257.4	257.2	257.4	253.8	258.2	2,282,849	585,519,246	256.49	238.2	238.0	238.2	234.9	238.9	2,466,898	237.35	0.08%
2023-12-20	0	257.2	257.0	257.2	256.6	261.8	3,409,389	880,812,237	258.35	238.0	237.8	238.0	237.5	242.3	3,684,262	239.07	0.23%
2023-12-19	0	256.6	256.6	256.8	253.6	257.6	2,538,832	649,516,435	255.83	237.5	237.5	237.6	234.7	238.4	2,743,519	236.75	-0.85%
2023-12-18	0	258.8	258.6	258.8	255.8	260.8	2,765,108	715,253,420	258.67	239.5	239.3	239.5	236.7	241.3	2,988,038	239.37	-0.38%
2023-12-15	0	259.8	259.8	260.0	252.0	261.2	9,293,990	2,404,689,326	258.74	240.4	240.4	240.6	233.2	241.7	10,043,295	239.43	4.42%
2023-12-14	0	248.8	248.6	248.8	246.4	254.4	5,143,368	1,280,927,956	249.04	230.2	230.1	230.2	228.0	235.4	5,558,039	230.46	0.65%
2023-12-13	0	247.2	247.2	247.4	245.6	249.4	3,133,179	774,825,473	247.30	228.8	228.8	228.9	227.3	230.8	3,385,784	228.85	-0.96%
2023-12-12	0	249.6	249.4	249.8	245.0	250.4	3,744,143	930,525,602	248.53	231.0	230.8	231.2	226.7	231.7	4,046,005	229.99	1.79%
2023-12-11	0	245.2	245.0	245.2	238.2	247.8	7,003,151	1,696,631,206	242.27	226.9	226.7	226.9	220.4	229.3	7,567,762	224.19	-1.29%
2023-12-08	0	248.4	248.4	248.6	246.8	252.6	4,947,948	1,232,006,579	248.99	229.9	229.9	230.1	228.4	233.8	5,346,864	230.42	-0.96%
2023-12-07	0	250.8	250.6	250.8	243.6	255.8	8,568,459	2,124,442,889	247.94	232.1	231.9	232.1	225.4	236.7	9,259,269	229.44	-2.34%
2023-12-06	0	256.8	256.6	256.8	251.8	258.6	7,724,499	1,971,927,366	255.28	237.6	237.5	237.6	233.0	239.3	8,347,267	236.24	1.26%
2023-12-05	0	253.6	253.4	253.6	250.0	266.0	17,192,302	4,376,075,021	254.54	234.7	234.5	234.7	231.3	246.2	18,578,388	235.55	-5.51%
2023-12-04	0	268.4	268.2	268.4	266.2	283.8	7,937,979	2,165,179,741	272.76	248.4	248.2	248.4	246.3	262.6	8,577,959	252.41	-4.07%
2023-12-01	0	279.8	279.8	280.0	276.8	282.8	4,418,059	1,234,613,766	279.45	258.9	258.9	259.1	256.1	261.7	4,774,254	258.60	0.94%
2023-11-30	0	277.2	277.2	277.6	276.4	280.6	5,240,539	1,455,198,753	277.68	256.5	256.5	256.9	255.8	259.7	5,663,044	256.96	-0.86%
2023-11-29	0	279.6	279.6	279.8	278.0	287.6	4,914,370	1,379,641,891	280.74	258.7	258.7	258.9	257.3	266.1	5,310,579	259.79	-1.62%
2023-11-28	0	284.2	284.2	284.4	284.0	287.2	2,309,889	658,049,974	284.88	263.0	263.0	263.2	262.8	265.8	2,496,118	263.63	-0.98%
2023-11-27	0	287.0	287.0	287.2	284.4	289.6	2,731,401	783,245,216	286.76	265.6	265.6	265.8	263.2	268.0	2,951,613	265.36	-0.21%
2023-11-24	0	287.6	287.6	287.8	287.2	291.4	2,340,629	674,257,504	288.07	266.1	266.1	266.3	265.8	269.7	2,529,336	266.57	-1.51%
2023-11-23	0	292.0	292.0	292.2	287.2	293.0	2,708,559	784,632,398	289.69	270.2	270.2	270.4	265.8	271.1	2,926,930	268.07	0.34%
2023-11-22	0	291.0	290.8	291.0	288.2	292.4	1,696,649	492,806,391	290.46	269.3	269.1	269.3	266.7	270.6	1,833,437	268.79	0.28%
2023-11-21	0	290.2	290.2	290.4	289.6	296.6	3,756,889	1,100,973,287	293.05	268.5	268.5	268.7	268.0	274.5	4,059,779	271.19	-0.68%
2023-11-20	0	292.2	291.8	292.2	285.2	293.8	3,620,340	1,052,025,578	290.59	270.4	270.0	270.4	263.9	271.9	3,912,221	268.91	2.38%
2023-11-17	0	285.4	285.4	285.6	284.0	289.4	3,916,159	1,120,915,834	286.23	264.1	264.1	264.3	262.8	267.8	4,231,889	264.87	-2.13%
2023-11-16	0	291.6	291.4	291.6	289.0	296.4	3,516,339	1,026,812,517	292.01	269.8	269.7	269.8	267.4	274.3	3,799,835	270.23	-1.15%
2023-11-15	0	295.0	294.8	295.0	289.2	295.0	5,188,593	1,517,682,906	292.50	273.0	272.8	273.0	267.6	273.0	5,606,910	270.68	3.36%
2023-11-14	0	285.4	285.2	285.4	284.2	288.4	2,436,633	695,784,921	285.55	264.1	263.9	264.1	263.0	266.9	2,633,080	264.25	-0.07%
2023-11-13	0	285.6	285.6	286.0	280.6	286.8	2,115,378	598,906,353	283.12	264.3	264.3	264.7	259.7	265.4	2,285,925	262.00	1.06%
2023-11-10	0	282.6	282.4	282.6	281.6	285.0	2,095,806	593,431,030	283.15	261.5	261.3	261.5	260.6	263.7	2,264,775	262.03	-1.53%
2023-11-09	0	287.0	287.0	287.2	286.2	289.8	1,805,699	518,613,528	287.21	265.6	265.6	265.8	264.8	268.2	1,951,279	265.78	-0.14%
2023-11-08	0	287.4	287.4	287.6	285.8	293.2	4,631,028	1,335,344,451	288.35	266.0	266.0	266.1	264.5	271.3	5,004,393	266.83	-1.64%
2023-11-07	0	292.2	292.0	292.2	290.8	295.0	4,261,387	1,246,271,664	292.46	270.4	270.2	270.4	269.1	273.0	4,604,951	270.64	-0.88%
2023-11-06	0	294.8	294.8	295.0	290.2	295.6	7,660,676	2,248,123,482	293.46	272.8	272.8	273.0	268.5	273.5	8,278,299	271.57	3.22%
2023-11-03	0	285.6	285.4	285.6	277.0	286.6	5,787,714	1,640,318,066	283.41	264.3	264.1	264.3	256.3	265.2	6,254,334	262.27	3.63%
2023-11-02	0	275.6	275.6	275.8	275.0	279.6	2,250,742	622,796,113	276.71	255.0	255.0	255.2	254.5	258.7	2,432,202	256.06	0.66%
2023-11-01	0	273.8	273.6	273.8	271.6	277.4	1,953,584	535,062,873	273.89	253.4	253.2	253.4	251.3	256.7	2,111,087	253.45	-0.44%
2023-10-31	0	275.0	274.8	275.0	272.4	280.0	3,836,327	1,055,468,943	275.12	254.5	254.3	254.5	252.1	259.1	4,145,621	254.60	-1.79%
2023-10-30	0	280.0	279.8	280.0	275.0	280.2	3,099,058	863,574,812	278.66	259.1	258.9	259.1	254.5	259.3	3,348,912	257.87	0.72%
2023-10-27	0	278.0	277.8	278.0	270.4	279.6	6,373,842	1,758,176,496	275.84	257.3	257.1	257.3	250.2	258.7	6,887,717	255.26	1.76%
2023-10-26	0	273.2	273.0	273.2	269.6	280.2	8,017,738	2,190,287,078	273.18	252.8	252.6	252.8	249.5	259.3	8,664,148	252.80	-1.80%
2023-10-25	0	278.2	278.2	278.4	276.0	298.0	13,923,221	3,977,130,969	285.65	257.4	257.4	257.6	255.4	275.8	15,045,746	264.34	-4.07%
2023-10-24	0	290.0	290.0	290.2	282.0	293.0	5,525,316	1,595,008,594	288.67	268.4	268.4	268.5	261.0	271.1	5,970,781	267.14	1.68%
2023-10-20	0	285.2	285.0	285.2	280.0	288.6	4,323,691	1,226,252,346	283.61	263.9	263.7	263.9	259.1	267.1	4,672,278	262.45	0.92%
2023-10-19	0	282.6	282.6	282.8	280.6	286.8	4,467,505	1,263,752,432	282.88	261.5	261.5	261.7	259.7	265.4	4,827,686	261.77	-2.28%
2023-10-18	0	289.2	289.2	289.4	288.0	292.0	2,031,297	588,691,752	289.81	267.6	267.6	267.8	266.5	270.2	2,195,065	268.19	-0.96%
2023-10-17	0	292.0	291.8	292.0	289.6	292.6	2,077,350	605,234,237	291.35	270.2	270.0	270.2	268.0	270.8	2,244,831	269.61	1.46%
2023-10-16	0	287.8	287.8	288.0	286.6	292.0	2,898,872	836,798,117	288.66	266.3	266.3	266.5	265.2	270.2	3,132,586	267.13	-1.57%
2023-10-13	0	292.4	292.4	292.6	291.6	296.0	2,751,662	806,532,256	293.11	270.6	270.6	270.8	269.8	273.9	2,973,508	271.24	-1.88%
2023-10-12	0	298.0	297.8	298.0	295.6	299.0	4,183,307	1,244,727,808	297.55	275.8	275.6	275.8	273.5	276.7	4,520,576	275.35	2.05%
2023-10-11	0	292.0	292.0	292.2	291.2	296.8	4,811,810	1,413,330,770	293.72	270.2	270.2	270.4	269.5	274.7	5,199,750	271.81	0.90%
2023-10-10	0	289.4	289.2	289.4	288.0	294.8	2,985,091	869,972,491	291.44	267.8	267.6	267.8	266.5	272.8	3,225,756	269.70	0.21%
2023-10-09	0	288.8	288.8	289.0	286.0	292.0	1,305,645	377,573,352	289.19	267.3	267.3	267.4	264.7	270.2	1,410,909	267.61	0.07%
2023-10-06	0	288.6	288.4	288.6	287.2	292.6	2,195,706	636,074,644	289.69	267.1	266.9	267.1	265.8	270.8	2,372,729	268.08	1.05%
2023-10-05	0	285.6	285.6	285.8	284.8	288.6	2,245,698	641,778,244	285.78	264.3	264.3	264.5	263.6	267.1	2,426,752	264.46	0.07%
2023-10-04	0	285.4	285.2	285.4	281.0	285.4	3,322,602	941,516,659	283.37	264.1	263.9	264.1	260.0	264.1	3,590,478	262.23	-0.14%
2023-10-03	0	285.8	285.8	286.0	284.0	287.0	2,935,462	838,633,576	285.69	264.5	264.5	264.7	262.8	265.6	3,172,126	264.38	-2.32%
2023-09-29	0	292.6	292.2	292.6	285.2	293.6	4,606,657	1,335,999,413	290.01	270.8	270.4	270.8	263.9	271.7	4,978,057	268.38	3.17%
2023-09-28	0	283.6	283.6	283.8	283.2	290.0	6,015,377	1,714,617,648	285.04	262.4	262.4	262.6	262.1	268.4	6,500,352	263.77	-2.27%
2023-09-27	0	290.2	289.8	290.2	286.2	293.6	3,660,023	1,063,720,450	290.63	268.5	268.2	268.5	264.8	271.7	3,955,103	268.95	0.69%
2023-09-26	0	288.2	288.0	288.2	286.2	292.4	4,112,768	1,188,495,854	288.98	266.7	266.5	266.7	264.8	270.6	4,444,350	267.42	-1.50%
2023-09-25	0	292.6	292.4	292.6	290.8	296.6	3,304,284	969,535,450	293.42	270.8	270.6	270.8	269.1	274.5	3,570,684	271.53	-1.15%
2023-09-22	0	296.0	295.8	296.0	285.2	296.0	5,623,152	1,645,023,608	292.54	273.9	273.7	273.9	263.9	273.9	6,076,504	270.72	3.14%
2023-09-21	0	287.0	286.8	287.0	282.6	289.0	2,796,735	800,166,334	286.11	265.6	265.4	265.6	261.5	267.4	3,022,215	264.76	0.14%
2023-09-20	0	286.6	286.6	286.8	283.2	290.0	5,953,415	1,701,905,563	285.87	265.2	265.2	265.4	262.1	268.4	6,433,394	264.54	-1.51%
2023-09-19	0	291.0	290.8	291.0	288.0	292.4	3,582,053	1,040,020,531	290.34	269.3	269.1	269.3	266.5	270.6	3,870,847	268.68	-0.41%
2023-09-18	0	292.2	292.2	292.4	292.0	298.2	4,364,349	1,283,512,347	294.09	270.4	270.4	270.6	270.2	276.0	4,716,214	272.15	-2.54%
2023-09-15	0	299.8	299.8	300.0	296.6	304.4	3,481,496	1,047,525,156	300.88	277.4	277.4	277.6	274.5	281.7	3,762,183	278.44	-0.13%
2023-09-14	0	300.2	300.2	300.6	296.8	303.0	2,436,758	730,599,265	299.82	277.8	277.8	278.2	274.7	280.4	2,633,215	277.46	-0.33%
2023-09-13	0	301.2	301.2	301.4	299.0	303.0	2,612,542	785,856,899	300.80	278.7	278.7	278.9	276.7	280.4	2,823,172	278.36	-0.46%
2023-09-12	0	302.6	302.0	302.6	295.6	303.8	3,043,017	914,917,208	300.66	280.0	279.5	280.0	273.5	281.1	3,288,353	278.23	0.80%
2023-09-11	0	300.2	300.0	300.2	294.0	302.8	9,051,650	2,701,685,028	298.47	277.8	277.6	277.8	272.1	280.2	9,781,416	276.21	-2.28%
2023-09-07	0	307.2	307.0	307.2	305.2	312.0	3,559,050	1,092,224,432	306.89	284.3	284.1	284.3	282.4	288.7	3,845,989	283.99	-1.54%
2023-09-06	0	312.0	311.8	312.0	308.0	312.8	2,721,522	845,262,311	310.58	288.7	288.5	288.7	285.0	289.5	2,940,938	287.41	-0.06%
2023-09-05	0	312.2	312.0	312.2	310.0	315.4	4,456,267	1,392,680,331	312.52	288.9	288.7	288.9	286.9	291.9	4,815,542	289.21	-0.38%
2023-09-04	0	313.4	313.2	313.4	308.0	316.8	7,195,598	2,250,692,236	312.79	290.0	289.8	290.0	285.0	293.2	7,775,725	289.45	3.09%
2023-08-31	0	304.0	303.8	304.0	302.4	314.8	6,329,180	1,938,134,276	306.22	281.3	281.1	281.3	279.8	291.3	6,839,454	283.38	-1.62%
2023-08-30	0	309.0	308.8	309.0	308.0	319.8	11,296,930	3,547,112,473	313.99	285.9	285.8	285.9	285.0	295.9	12,207,717	290.56	0.52%
2023-08-29	0	307.4	307.2	307.4	295.2	309.2	9,566,747	2,923,524,075	305.59	284.5	284.3	284.5	273.2	286.1	10,338,042	282.79	5.02%
2023-08-28	0	297.2	297.2	297.4	296.8	310.6	10,720,058	3,239,022,258	302.15	270.9	270.9	271.0	270.5	283.1	11,762,434	275.37	3.34%
2023-08-25	0	287.6	287.4	287.6	285.4	290.8	3,010,712	866,861,998	287.93	262.1	261.9	262.1	260.1	265.0	3,303,462	262.41	-0.90%
2023-08-24	0	290.2	290.2	290.4	282.6	292.4	5,562,333	1,604,841,331	288.52	264.5	264.5	264.7	257.6	266.5	6,103,192	262.95	3.42%
2023-08-23	0	280.6	280.6	281.2	280.0	283.8	3,604,477	1,014,494,520	281.45	255.7	255.7	256.3	255.2	258.6	3,954,962	256.51	-1.20%
2023-08-22	0	284.0	283.8	284.0	279.0	285.2	5,891,471	1,659,828,199	281.73	258.8	258.6	258.8	254.3	259.9	6,464,335	256.77	0.57%
2023-08-21	0	282.4	282.4	282.6	281.4	290.2	7,952,037	2,262,549,869	284.52	257.4	257.4	257.6	256.5	264.5	8,725,262	259.31	-3.42%
2023-08-18	0	292.4	292.2	292.4	292.0	298.6	3,176,466	934,568,285	294.22	266.5	266.3	266.5	266.1	272.1	3,485,333	268.14	-1.62%
2023-08-17	0	297.2	297.0	297.2	287.6	298.2	5,235,641	1,535,804,654	293.34	270.9	270.7	270.9	262.1	271.8	5,744,734	267.34	-0.80%
2023-08-16	0	299.6	299.4	299.6	297.0	301.8	3,524,719	1,054,512,225	299.18	273.0	272.9	273.0	270.7	275.1	3,867,449	272.66	-0.66%
2023-08-15	0	301.6	301.6	301.8	300.2	306.6	2,765,712	834,765,008	301.83	274.9	274.9	275.1	273.6	279.4	3,034,639	275.08	-0.98%
2023-08-14	0	304.6	304.4	304.6	302.2	305.2	3,477,749	1,057,983,522	304.22	277.6	277.4	277.6	275.4	278.2	3,815,912	277.26	-1.74%
2023-08-11	0	310.0	310.0	310.2	309.0	314.0	2,933,218	910,849,509	310.53	282.5	282.5	282.7	281.6	286.2	3,218,433	283.01	-0.77%
2023-08-10	0	312.4	312.4	312.6	309.0	314.4	1,486,007	463,601,906	311.98	284.7	284.7	284.9	281.6	286.5	1,630,501	284.33	0.06%
2023-08-09	0	312.2	312.2	312.4	308.0	314.0	1,383,399	430,855,470	311.45	284.5	284.5	284.7	280.7	286.2	1,517,915	283.85	0.19%
2023-08-08	0	311.6	311.6	311.8	308.2	314.0	3,145,760	977,491,641	310.73	284.0	284.0	284.2	280.9	286.2	3,451,641	283.20	-1.77%
2023-08-07	0	317.2	317.2	317.4	314.4	318.8	2,000,525	632,796,104	316.32	289.1	289.1	289.3	286.5	290.5	2,195,048	288.28	-0.56%
2023-08-04	0	319.0	319.0	319.2	318.2	329.4	4,677,245	1,512,580,447	323.39	290.7	290.7	290.9	290.0	300.2	5,132,042	294.73	0.13%
2023-08-03	0	318.6	318.4	318.6	315.4	322.8	2,646,456	843,981,155	318.91	290.4	290.2	290.4	287.4	294.2	2,903,787	290.65	0.31%
2023-08-02	0	317.6	317.4	317.6	315.4	322.8	4,391,723	1,395,402,230	317.73	289.5	289.3	289.5	287.4	294.2	4,818,757	289.58	-2.04%
2023-08-01	0	324.2	324.2	324.4	320.4	328.4	5,146,168	1,667,114,764	323.95	295.5	295.5	295.7	292.0	299.3	5,646,561	295.24	-0.49%
2023-07-31	0	325.8	325.8	326.0	325.0	336.0	9,605,312	3,167,320,054	329.75	296.9	296.9	297.1	296.2	306.2	10,539,295	300.52	0.49%
2023-07-28	0	324.2	324.0	324.2	302.8	326.0	13,626,271	4,353,862,252	319.52	295.5	295.3	295.5	276.0	297.1	14,951,236	291.20	5.26%
2023-07-27	0	308.0	307.8	308.0	305.6	310.8	3,728,462	1,149,596,350	308.33	280.7	280.5	280.7	278.5	283.3	4,091,003	281.01	1.32%
2023-07-26	0	304.0	303.8	304.0	301.8	306.4	2,654,248	806,965,341	304.03	277.1	276.9	277.1	275.1	279.2	2,912,337	277.09	-0.65%
2023-07-25	0	306.0	305.8	306.0	297.6	306.8	7,236,670	2,188,539,462	302.42	278.9	278.7	278.9	271.2	279.6	7,940,335	275.62	5.44%
2023-07-24	0	290.2	289.8	290.2	286.6	294.0	3,683,457	1,066,914,171	289.65	264.5	264.1	264.5	261.2	267.9	4,041,622	263.98	-2.29%
2023-07-21	0	297.0	296.8	297.0	293.2	298.2	1,650,874	489,003,773	296.21	270.7	270.5	270.7	267.2	271.8	1,811,399	269.96	0.81%
2023-07-20	0	294.6	294.4	294.6	293.2	299.6	2,685,800	793,863,871	295.58	268.5	268.3	268.5	267.2	273.0	2,946,957	269.38	-0.41%
2023-07-19	0	295.8	295.4	295.8	290.4	297.0	2,815,987	828,016,420	294.04	269.6	269.2	269.6	264.7	270.7	3,089,803	267.98	0.20%
2023-07-18	0	295.2	295.0	295.2	293.8	298.8	3,384,033	999,329,063	295.31	269.0	268.9	269.0	267.8	272.3	3,713,083	269.14	-2.06%
2023-07-14	0	301.4	301.2	301.4	300.0	306.2	2,949,877	890,681,786	301.94	274.7	274.5	274.7	273.4	279.1	3,236,711	275.18	-0.59%
2023-07-13	0	303.2	303.0	303.2	295.4	304.6	6,710,595	2,021,640,297	301.26	276.3	276.1	276.3	269.2	277.6	7,363,107	274.56	4.34%
2023-07-12	0	290.6	290.6	290.8	288.0	293.8	2,950,723	859,450,644	291.27	264.8	264.8	265.0	262.5	267.8	3,237,640	265.46	1.54%
2023-07-11	0	286.2	286.0	286.2	283.6	288.8	3,336,818	955,896,884	286.47	260.8	260.7	260.8	258.5	263.2	3,661,277	261.08	1.20%
2023-07-10	0	282.8	282.6	282.8	280.0	288.8	3,757,382	1,063,666,264	283.09	257.7	257.6	257.7	255.2	263.2	4,122,735	258.00	0.21%
2023-07-07	0	282.2	282.0	282.2	280.8	288.4	8,378,693	2,367,200,027	282.53	257.2	257.0	257.2	255.9	262.8	9,193,404	257.49	-2.69%
2023-07-06	0	290.0	289.8	290.0	287.0	296.8	5,400,900	1,566,846,536	290.11	264.3	264.1	264.3	261.6	270.5	5,926,062	264.40	-2.49%
2023-07-05	0	297.4	297.2	297.4	295.8	304.8	3,259,242	969,958,044	297.60	271.0	270.9	271.0	269.6	277.8	3,576,158	271.23	-2.04%
2023-07-04	0	303.6	303.4	303.6	300.2	304.6	2,030,897	615,721,826	303.18	276.7	276.5	276.7	273.6	277.6	2,228,373	276.31	1.13%
2023-07-03	0	300.2	300.0	300.2	296.2	303.8	2,876,923	864,180,411	300.38	273.6	273.4	273.6	270.0	276.9	3,156,664	273.76	1.69%
2023-06-30	0	295.2	295.2	295.6	295.2	300.0	3,127,270	927,300,618	296.52	269.0	269.0	269.4	269.0	273.4	3,431,353	270.24	-1.27%
2023-06-29	0	299.0	298.8	299.0	296.6	302.4	2,649,569	790,540,773	298.37	272.5	272.3	272.5	270.3	275.6	2,907,203	271.92	-0.60%
2023-06-28	0	300.8	300.6	300.8	298.0	303.0	2,693,383	807,772,066	299.91	274.1	274.0	274.1	271.6	276.1	2,955,277	273.33	-0.20%
2023-06-27	0	301.4	301.4	301.6	298.0	303.6	3,000,664	904,654,082	301.48	274.7	274.7	274.9	271.6	276.7	3,292,437	274.77	1.07%
2023-06-26	0	298.2	298.0	298.2	295.0	302.4	3,808,427	1,133,149,963	297.54	271.8	271.6	271.8	268.9	275.6	4,178,744	271.17	-1.06%
2023-06-23	0	301.4	301.4	301.6	300.0	303.2	3,559,882	1,072,782,645	301.35	274.7	274.7	274.9	273.4	276.3	3,906,031	274.65	-0.59%
2023-06-21	0	303.2	303.2	303.4	302.4	308.0	3,645,077	1,110,092,968	304.55	276.3	276.3	276.5	275.6	280.7	3,999,510	277.56	-1.43%
2023-06-20	0	307.6	307.4	307.6	305.2	313.4	3,842,298	1,182,181,665	307.68	280.3	280.2	280.3	278.2	285.6	4,215,908	280.41	-1.79%
2023-06-19	0	313.2	313.0	313.2	309.6	318.0	3,463,755	1,082,409,852	312.50	285.4	285.3	285.4	282.2	289.8	3,800,557	284.80	-1.20%
2023-06-16	0	317.0	316.8	317.0	314.4	319.0	5,937,361	1,879,522,795	316.56	288.9	288.7	288.9	286.5	290.7	6,514,687	288.51	0.51%
2023-06-15	0	315.4	315.2	315.4	310.0	316.0	3,789,971	1,188,533,628	313.60	287.4	287.3	287.4	282.5	288.0	4,158,493	285.81	1.35%
2023-06-14	0	311.2	311.0	311.2	310.4	315.8	3,705,142	1,158,887,217	312.78	283.6	283.4	283.6	282.9	287.8	4,065,416	285.06	0.32%
2023-06-13	0	310.2	310.0	310.2	307.0	311.0	1,950,720	603,771,206	309.51	282.7	282.5	282.7	279.8	283.4	2,140,400	282.08	-0.06%
2023-06-12	0	310.4	310.2	310.4	306.8	311.0	1,794,284	555,364,421	309.52	282.9	282.7	282.9	279.6	283.4	1,968,753	282.09	0.52%
2023-06-09	0	308.8	308.6	308.8	307.4	310.0	2,519,579	778,416,774	308.95	281.4	281.3	281.4	280.2	282.5	2,764,573	281.57	-0.06%
2023-06-08	0	309.0	308.8	309.0	305.0	309.8	2,088,557	642,142,496	307.46	281.6	281.4	281.6	278.0	282.3	2,291,640	280.21	0.19%
2023-06-07	0	308.4	308.2	308.4	306.8	311.4	2,620,216	809,511,178	308.95	281.1	280.9	281.1	279.6	283.8	2,874,996	281.57	1.18%
2023-06-06	0	304.8	304.8	305.0	302.2	310.8	2,363,564	724,984,550	306.73	277.8	277.8	278.0	275.4	283.3	2,593,388	279.55	-0.20%
2023-06-05	0	305.4	305.2	305.4	301.0	307.4	3,405,053	1,037,817,189	304.79	278.3	278.2	278.3	274.3	280.2	3,736,147	277.78	0.99%
2023-06-02	0	302.4	302.2	302.4	297.6	307.0	6,230,013	1,884,515,992	302.49	275.6	275.4	275.6	271.2	279.8	6,835,795	275.68	3.92%
2023-06-01	0	291.0	290.8	291.0	287.0	296.6	4,661,473	1,361,632,893	292.10	265.2	265.0	265.2	261.6	270.3	5,114,736	266.22	1.54%
2023-05-31	0	286.6	286.4	286.6	282.2	286.8	6,190,372	1,763,524,317	284.88	261.2	261.0	261.2	257.2	261.4	6,792,300	259.64	-0.76%
2023-05-30	0	288.8	288.8	289.0	283.8	290.4	5,684,458	1,631,659,113	287.04	263.2	263.2	263.4	258.6	264.7	6,237,192	261.60	-0.07%
2023-05-29	0	289.0	289.0	289.2	288.2	299.0	4,611,428	1,344,294,664	291.51	263.4	263.4	263.6	262.7	272.5	5,059,825	265.68	-1.70%
2023-05-25	0	294.0	293.8	294.0	290.6	300.6	5,761,649	1,697,553,942	294.63	267.9	267.8	267.9	264.8	274.0	6,321,889	268.52	-2.33%
2023-05-24	0	301.0	300.8	301.0	300.4	305.8	3,061,610	924,333,000	301.91	274.3	274.1	274.3	273.8	278.7	3,359,309	275.16	-1.70%
2023-05-23	0	306.2	306.2	306.4	305.0	312.6	2,122,770	653,332,632	307.77	279.1	279.1	279.2	278.0	284.9	2,329,180	280.50	-0.46%
2023-05-22	0	307.6	307.4	307.6	304.0	310.2	3,568,121	1,097,728,428	307.65	280.3	280.2	280.3	277.1	282.7	3,915,071	280.39	1.18%
2023-05-19	0	304.0	303.8	304.0	302.2	305.8	1,903,069	578,564,839	304.02	277.1	276.9	277.1	275.4	278.7	2,088,116	277.08	-0.65%
2023-05-18	0	306.0	306.0	306.2	303.0	309.4	4,505,379	1,374,849,828	305.16	278.9	278.9	279.1	276.1	282.0	4,943,464	278.11	0.07%
2023-05-17	0	305.8	305.6	305.8	305.4	311.2	3,395,438	1,044,138,880	307.51	278.7	278.5	278.7	278.3	283.6	3,725,597	280.26	-1.92%
2023-05-16	0	311.8	311.6	311.8	310.6	317.8	2,229,388	698,576,320	313.35	284.2	284.0	284.2	283.1	289.6	2,446,165	285.58	-0.51%
2023-05-15	0	313.4	313.4	313.6	309.4	315.4	3,033,384	947,855,148	312.47	285.6	285.6	285.8	282.0	287.4	3,328,338	284.78	1.23%
2023-05-12	0	309.6	309.6	309.8	308.8	314.6	3,943,550	1,223,956,784	310.37	282.2	282.2	282.3	281.4	286.7	4,327,005	282.86	-0.90%
2023-05-11	0	312.4	312.2	312.4	309.2	316.6	3,451,362	1,075,850,951	311.72	284.7	284.5	284.7	281.8	288.5	3,786,959	284.09	-0.13%
2023-05-10	0	312.8	312.4	312.8	310.4	315.4	3,865,578	1,206,663,340	312.16	285.1	284.7	285.1	282.9	287.4	4,241,452	284.49	-1.01%
2023-05-09	0	316.0	315.8	316.0	314.0	322.6	2,805,523	890,810,788	317.52	288.0	287.8	288.0	286.2	294.0	3,078,321	289.38	-1.06%
2023-05-08	0	319.4	319.2	319.4	317.8	323.2	3,059,754	976,000,545	318.98	291.1	290.9	291.1	289.6	294.6	3,357,272	290.71	-0.06%
2023-05-05	0	319.6	319.4	319.6	318.0	324.6	2,764,167	883,630,077	319.67	291.3	291.1	291.3	289.8	295.8	3,032,944	291.34	-0.68%
2023-05-04	0	321.8	321.8	322.0	318.8	324.2	4,886,086	1,570,481,701	321.42	293.3	293.3	293.5	290.5	295.5	5,361,190	292.94	0.56%
2023-05-03	0	320.0	319.8	320.0	317.4	321.0	2,768,880	884,539,807	319.46	291.6	291.5	291.6	289.3	292.6	3,038,115	291.15	-0.74%
2023-05-02	0	322.4	322.2	322.4	322.0	329.0	2,406,738	778,646,043	323.53	293.8	293.6	293.8	293.5	299.8	2,640,760	294.86	-0.49%
2023-04-28	0	324.0	324.0	324.2	321.0	331.2	4,307,766	1,400,064,382	325.01	295.3	295.3	295.5	292.6	301.8	4,726,636	296.21	-0.74%
2023-04-27	0	326.4	326.4	326.6	322.2	327.6	3,841,661	1,248,349,685	324.95	297.5	297.5	297.7	293.6	298.6	4,215,209	296.15	-0.79%
2023-04-26	0	329.0	329.0	329.2	323.2	331.8	4,049,456	1,325,791,594	327.40	299.8	299.8	300.0	294.6	302.4	4,443,209	298.39	1.23%
2023-04-25	0	325.0	325.0	325.2	322.4	330.6	3,379,491	1,099,886,150	325.46	296.2	296.2	296.4	293.8	301.3	3,708,099	296.62	-1.52%
2023-04-24	0	330.0	329.8	330.0	326.4	334.6	3,907,946	1,288,305,366	329.66	300.8	300.6	300.8	297.5	304.9	4,287,939	300.45	-0.48%
2023-04-21	0	331.6	331.6	331.8	330.4	337.0	3,964,042	1,321,178,468	333.29	302.2	302.2	302.4	301.1	307.1	4,349,490	303.75	-1.95%
2023-04-20	0	338.2	338.2	338.4	336.6	341.6	2,234,506	757,138,075	338.84	308.2	308.2	308.4	306.8	311.3	2,451,781	308.81	-0.35%
2023-04-19	0	339.4	339.2	339.4	337.0	346.2	4,305,873	1,465,489,163	340.35	309.3	309.1	309.3	307.1	315.5	4,724,559	310.19	-2.25%
2023-04-18	0	347.2	347.0	347.2	343.8	349.6	1,807,118	626,127,300	346.48	316.4	316.2	316.4	313.3	318.6	1,982,835	315.77	-0.34%
2023-04-17	0	348.4	348.2	348.4	340.2	350.0	3,111,316	1,076,552,275	346.01	317.5	317.3	317.5	310.1	319.0	3,413,848	315.35	1.10%
2023-04-14	0	344.6	344.4	344.6	342.0	347.8	1,424,550	490,546,084	344.35	314.1	313.9	314.1	311.7	317.0	1,563,068	313.84	-0.17%
2023-04-13	0	345.2	345.0	345.2	336.4	345.2	2,086,629	712,439,762	341.43	314.6	314.4	314.6	306.6	314.6	2,289,525	311.17	0.35%
2023-04-12	0	344.0	343.8	344.0	341.0	350.0	2,445,646	842,908,991	344.66	313.5	313.3	313.5	310.8	319.0	2,683,451	314.11	-1.32%
2023-04-11	0	348.6	348.4	348.6	346.2	354.4	2,754,712	963,074,388	349.61	317.7	317.5	317.7	315.5	323.0	3,022,569	318.63	0.00%
2023-04-06	0	348.6	348.6	348.8	340.0	352.0	4,244,183	1,478,376,753	348.33	317.7	317.7	317.9	309.9	320.8	4,656,871	317.46	1.63%
2023-04-04	0	343.0	343.0	343.2	341.8	349.2	2,469,327	848,902,865	343.78	312.6	312.6	312.8	311.5	318.3	2,709,435	313.31	-1.21%
2023-04-03	0	347.2	347.0	347.2	342.6	350.6	3,032,828	1,051,875,136	346.83	316.4	316.2	316.4	312.2	319.5	3,327,728	316.09	-0.29%
2023-03-31	0	348.2	348.2	348.4	345.2	351.4	7,825,933	2,731,994,474	349.10	317.3	317.3	317.5	314.6	320.3	8,586,896	318.16	1.63%
2023-03-30	0	342.6	342.6	342.8	338.0	345.6	3,469,438	1,187,326,783	342.22	312.2	312.2	312.4	308.0	315.0	3,806,793	311.90	-0.29%
2023-03-29	0	343.6	343.4	343.6	341.8	348.0	5,746,735	1,979,647,325	344.48	313.2	313.0	313.2	311.5	317.2	6,305,525	313.95	2.75%
2023-03-28	0	334.4	334.2	334.4	330.6	339.6	2,521,532	841,557,921	333.75	304.8	304.6	304.8	301.3	309.5	2,766,716	304.17	0.36%
2023-03-27	0	333.2	333.2	333.4	332.6	342.0	3,948,253	1,326,310,781	335.92	303.7	303.7	303.9	303.1	311.7	4,332,166	306.15	-2.57%
2023-03-24	0	342.0	342.0	342.2	339.8	345.0	4,418,846	1,514,621,111	342.76	311.7	311.7	311.9	309.7	314.4	4,848,517	312.39	0.00%
2023-03-23	0	342.0	342.0	342.2	330.0	344.8	5,846,277	1,982,645,865	339.13	311.7	311.7	311.9	300.8	314.2	6,414,746	309.08	2.83%
2023-03-22	0	332.6	332.4	332.6	325.8	333.6	4,048,112	1,341,593,051	331.41	303.1	302.9	303.1	296.9	304.0	4,441,735	302.04	2.40%
2023-03-21	0	324.8	324.6	324.8	321.0	329.6	3,950,263	1,279,468,070	323.89	296.0	295.8	296.0	292.6	300.4	4,334,371	295.19	-0.79%
2023-03-20	0	327.4	327.4	327.6	323.6	333.0	3,721,819	1,217,351,677	327.09	298.4	298.4	298.6	294.9	303.5	4,083,714	298.10	-1.68%
2023-03-17	0	333.0	332.8	333.0	330.0	335.8	4,164,707	1,387,250,336	333.10	303.5	303.3	303.5	300.8	306.0	4,569,667	303.58	2.08%
2023-03-16	0	326.2	326.2	326.4	324.0	331.8	3,557,995	1,167,468,940	328.13	297.3	297.3	297.5	295.3	302.4	3,903,961	299.05	-1.33%
2023-03-15	0	330.6	330.0	330.6	326.6	336.6	5,640,440	1,871,844,927	331.86	301.3	300.8	301.3	297.7	306.8	6,188,894	302.45	2.93%
2023-03-14	0	321.2	321.0	321.2	319.4	328.8	3,239,628	1,045,548,914	322.74	292.7	292.6	292.7	291.1	299.7	3,554,637	294.14	-0.99%
2023-03-13	0	324.4	324.2	324.4	317.0	327.8	4,810,488	1,559,043,725	324.09	295.7	295.5	295.7	288.9	298.8	5,278,241	295.37	1.88%
2023-03-10	0	318.4	318.2	318.4	317.2	321.4	4,629,798	1,475,876,268	318.78	290.2	290.0	290.2	289.1	292.9	5,079,981	290.53	-2.03%
2023-03-09	0	325.0	324.8	325.0	324.0	330.0	2,540,218	828,541,449	326.17	296.2	296.0	296.2	295.3	300.8	2,787,219	297.26	-0.85%
2023-03-08	0	327.8	327.6	327.8	325.0	331.0	4,455,762	1,458,513,349	327.33	298.8	298.6	298.8	296.2	301.7	4,889,023	298.32	-1.77%
2023-03-07	0	337.4	337.2	337.4	335.0	349.8	5,772,197	1,970,932,058	341.45	304.1	304.0	304.1	302.0	315.3	6,403,495	307.79	-0.71%
2023-03-06	0	339.8	339.8	340.0	336.0	344.0	4,399,715	1,501,678,031	341.31	306.3	306.3	306.5	302.9	310.1	4,880,906	307.66	0.59%
2023-03-03	0	337.8	337.6	337.8	336.2	342.6	3,358,728	1,137,733,634	338.74	304.5	304.3	304.5	303.1	308.8	3,726,068	305.34	0.42%
2023-03-02	0	336.4	336.0	336.4	328.0	339.8	5,093,232	1,710,152,669	335.77	303.2	302.9	303.2	295.7	306.3	5,650,273	302.67	1.69%
2023-03-01	0	330.8	330.8	331.0	314.6	332.0	5,885,870	1,925,280,505	327.10	298.2	298.2	298.4	283.6	299.3	6,529,600	294.85	5.15%
2023-02-28	0	314.6	314.6	314.8	312.2	322.4	4,857,075	1,530,040,566	315.01	283.6	283.6	283.8	281.4	290.6	5,388,287	283.96	-1.26%
2023-02-27	0	318.6	318.4	318.6	313.0	321.0	3,967,241	1,260,956,265	317.84	287.2	287.0	287.2	282.1	289.4	4,401,133	286.51	-0.25%
2023-02-24	0	319.4	319.4	319.6	316.0	325.2	6,937,116	2,215,157,570	319.32	287.9	287.9	288.1	284.8	293.1	7,695,820	287.84	-2.50%
2023-02-23	0	327.6	327.4	327.6	325.8	333.8	3,512,148	1,157,605,545	329.60	295.3	295.1	295.3	293.7	300.9	3,896,267	297.11	0.06%
2023-02-22	0	327.4	327.4	327.6	320.2	329.6	4,251,789	1,385,097,683	325.77	295.1	295.1	295.3	288.6	297.1	4,716,802	293.65	-0.61%
2023-02-21	0	329.4	329.0	329.4	327.0	335.4	3,025,255	997,422,706	329.70	296.9	296.6	296.9	294.8	302.3	3,356,123	297.19	-1.02%
2023-02-20	0	332.8	332.6	332.8	327.4	334.0	3,384,469	1,120,809,601	331.16	300.0	299.8	300.0	295.1	301.1	3,754,624	298.51	0.60%
2023-02-17	0	330.8	330.6	330.8	330.0	336.4	2,669,476	885,852,480	331.85	298.2	298.0	298.2	297.5	303.2	2,961,433	299.13	-1.14%
2023-02-16	0	334.6	334.6	335.0	333.4	343.0	4,326,675	1,461,672,512	337.83	301.6	301.6	302.0	300.5	309.2	4,799,878	304.52	0.54%
2023-02-15	0	332.8	332.6	332.8	330.4	337.0	3,085,041	1,026,773,887	332.82	300.0	299.8	300.0	297.8	303.8	3,422,448	300.01	-1.30%
2023-02-14	0	337.2	337.0	337.2	332.2	338.0	2,695,387	905,287,217	335.87	304.0	303.8	304.0	299.4	304.7	2,990,178	302.75	0.66%
2023-02-13	0	335.0	334.8	335.0	330.0	336.2	2,963,526	989,216,554	333.80	302.0	301.8	302.0	297.5	303.1	3,287,643	300.89	0.00%
2023-02-10	0	335.0	335.0	335.2	334.0	342.6	3,985,809	1,339,193,350	335.99	302.0	302.0	302.2	301.1	308.8	4,421,732	302.87	-2.45%
2023-02-09	0	343.4	343.2	343.4	333.0	344.0	4,608,976	1,561,406,498	338.78	309.5	309.4	309.5	300.2	310.1	5,113,054	305.38	1.84%
2023-02-08	0	337.2	337.0	337.2	334.6	341.4	3,671,177	1,239,118,979	337.53	304.0	303.8	304.0	301.6	307.7	4,072,689	304.25	-0.59%
2023-02-07	0	339.2	339.2	339.4	337.6	344.0	4,308,221	1,466,161,067	340.32	305.8	305.8	305.9	304.3	310.1	4,779,406	306.77	0.47%
2023-02-06	0	337.6	337.4	337.6	330.4	347.4	12,313,435	4,144,952,378	336.62	304.3	304.1	304.3	297.8	313.2	13,660,140	303.43	-4.20%
2023-02-03	0	352.4	352.0	352.4	345.0	352.6	4,657,440	1,625,619,417	349.04	317.7	317.3	317.7	311.0	317.8	5,166,819	314.63	0.00%
2023-02-02	0	352.4	352.2	352.4	352.0	361.6	4,635,182	1,648,949,578	355.75	317.7	317.5	317.7	317.3	326.0	5,142,126	320.67	0.00%
2023-02-01	0	352.4	352.2	352.4	345.0	353.2	5,972,337	2,091,202,836	350.15	317.7	317.5	317.7	311.0	318.4	6,625,524	315.63	0.00%
2023-01-31	0	352.4	352.2	352.4	346.8	365.2	7,575,500	2,671,557,250	352.66	317.7	317.5	317.7	312.6	329.2	8,404,023	317.89	-2.00%
2023-01-30	0	359.6	359.6	359.8	359.0	378.0	7,541,892	2,767,317,194	366.93	324.1	324.1	324.3	323.6	340.7	8,366,740	330.75	-3.85%
2023-01-27	0	374.0	373.8	374.0	372.0	378.0	2,923,621	1,095,009,802	374.54	337.1	336.9	337.1	335.3	340.7	3,243,374	337.61	-0.27%
2023-01-26	0	375.0	374.2	375.0	370.4	376.6	5,785,789	2,157,969,724	372.98	338.0	337.3	338.0	333.9	339.5	6,418,574	336.21	1.79%
2023-01-20	0	368.4	368.2	368.4	359.6	368.4	3,367,773	1,226,277,777	364.12	332.1	331.9	332.1	324.1	332.1	3,736,102	328.22	1.94%
2023-01-19	0	361.4	361.2	361.4	353.4	362.4	2,603,373	933,781,274	358.68	325.8	325.6	325.8	318.6	326.7	2,888,101	323.32	0.78%
2023-01-18	0	358.6	358.4	358.6	353.4	359.6	3,317,176	1,184,694,298	357.14	323.2	323.1	323.2	318.6	324.1	3,679,971	321.93	0.00%
2023-01-17	0	358.6	358.4	358.6	353.6	364.2	5,470,248	1,955,181,050	357.42	323.2	323.1	323.2	318.7	328.3	6,068,522	322.18	-1.32%
2023-01-16	0	363.4	363.2	363.4	360.2	373.6	5,777,868	2,113,536,281	365.80	327.6	327.4	327.6	324.7	336.8	6,409,786	329.74	-1.46%
2023-01-13	0	368.8	368.8	369.0	363.2	376.0	4,858,616	1,783,391,125	367.06	332.4	332.4	332.6	327.4	338.9	5,389,997	330.87	-0.38%
2023-01-12	0	370.2	370.0	370.2	366.0	376.4	4,041,576	1,497,961,412	370.64	333.7	333.5	333.7	329.9	339.3	4,483,598	334.10	0.98%
2023-01-11	0	366.6	366.6	366.8	365.0	377.8	5,271,888	1,947,854,052	369.48	330.5	330.5	330.6	329.0	340.6	5,848,468	333.05	-1.93%
2023-01-10	0	373.8	373.6	373.8	370.6	381.0	5,538,044	2,073,689,558	374.44	336.9	336.8	336.9	334.1	343.4	6,143,733	337.53	-0.95%
2023-01-09	0	377.4	377.4	377.6	367.0	382.4	8,422,963	3,174,595,452	376.90	340.2	340.2	340.4	330.8	344.7	9,344,172	339.74	4.14%
2023-01-06	0	362.4	362.4	362.6	358.2	366.0	6,264,530	2,266,567,242	361.81	326.7	326.7	326.9	322.9	329.9	6,949,674	326.14	0.17%
2023-01-05	0	361.8	361.8	362.0	359.2	365.0	7,675,714	2,782,018,923	362.44	326.1	326.1	326.3	323.8	329.0	8,515,197	326.71	2.20%
2023-01-04	0	354.0	353.8	354.0	343.2	354.0	5,561,041	1,948,549,663	350.39	319.1	318.9	319.1	309.4	319.1	6,169,245	315.85	3.21%
2023-01-03	0	343.0	342.8	343.0	329.0	345.0	4,683,105	1,584,236,797	338.29	309.2	309.0	309.2	296.6	311.0	5,195,290	304.94	1.72%
2022-12-30	0	337.2	337.0	337.2	337.0	345.4	2,381,253	807,674,308	339.18	304.0	303.8	304.0	303.8	311.3	2,641,688	305.74	-0.82%
2022-12-29	0	340.0	339.8	340.0	336.0	340.6	2,479,668	839,962,019	338.74	306.5	306.3	306.5	302.9	307.0	2,750,866	305.34	-0.76%
2022-12-28	0	342.6	342.4	342.6	339.4	349.6	4,307,925	1,483,217,551	344.30	308.8	308.6	308.8	305.9	315.1	4,779,077	310.36	0.76%
2022-12-23	0	340.0	339.8	340.0	331.6	341.6	2,774,564	939,765,376	338.71	306.5	306.3	306.5	298.9	307.9	3,078,015	305.32	0.77%
2022-12-22	0	337.4	337.4	337.6	335.0	341.8	3,985,326	1,348,794,289	338.44	304.1	304.1	304.3	302.0	308.1	4,421,196	305.07	2.93%
2022-12-21	0	327.8	327.6	327.8	325.6	332.0	2,519,768	828,148,812	328.66	295.5	295.3	295.5	293.5	299.3	2,795,352	296.26	0.86%
2022-12-20	0	325.0	325.0	325.2	318.0	329.8	4,343,785	1,404,629,814	323.37	293.0	293.0	293.1	286.6	297.3	4,818,859	291.49	-1.40%
2022-12-19	0	329.6	329.6	329.8	326.4	340.6	4,131,711	1,365,787,729	330.56	297.1	297.1	297.3	294.2	307.0	4,583,591	297.97	-0.96%
2022-12-16	0	332.8	332.8	333.2	326.0	340.4	7,253,605	2,418,961,933	333.48	300.0	300.0	300.4	293.9	306.8	8,046,923	300.61	-0.66%
2022-12-15	0	335.0	335.0	335.2	333.0	345.0	4,039,519	1,362,323,297	337.25	302.0	302.0	302.2	300.2	311.0	4,481,316	304.00	-2.50%
2022-12-14	0	343.6	343.4	343.6	342.4	353.4	5,762,139	2,000,870,881	347.24	309.7	309.5	309.7	308.6	318.6	6,392,337	313.01	0.12%
2022-12-13	0	343.2	343.0	343.2	335.6	343.8	4,839,670	1,649,287,080	340.79	309.4	309.2	309.4	302.5	309.9	5,368,979	307.19	1.18%
2022-12-12	0	339.2	339.2	339.4	336.2	342.2	5,622,983	1,911,882,112	340.01	305.8	305.8	305.9	303.1	308.5	6,237,962	306.49	-1.91%
2022-12-09	0	345.8	345.8	346.0	335.8	349.0	8,862,820	3,044,154,598	343.47	311.7	311.7	311.9	302.7	314.6	9,832,136	309.61	3.04%
2022-12-08	0	335.6	335.6	335.8	323.4	338.0	6,534,311	2,175,089,051	332.87	302.5	302.5	302.7	291.5	304.7	7,248,961	300.06	4.48%
2022-12-07	0	321.2	321.2	321.4	321.0	339.8	11,112,022	3,688,100,802	331.90	289.5	289.5	289.7	289.4	306.3	12,327,330	299.18	-2.67%
2022-12-06	0	330.0	329.8	330.0	326.4	338.0	6,758,970	2,237,273,108	331.01	297.5	297.3	297.5	294.2	304.7	7,498,190	298.38	0.18%
2022-12-05	0	329.4	329.4	329.6	318.8	331.8	9,197,297	3,008,185,760	327.07	296.9	296.9	297.1	287.4	299.1	10,203,194	294.83	4.51%
2022-12-02	0	315.2	315.0	315.2	308.8	319.4	5,156,838	1,622,649,364	314.66	284.1	283.9	284.1	278.4	287.9	5,720,835	283.64	-0.63%
2022-12-01	0	317.2	317.2	317.4	313.6	324.0	11,450,215	3,653,748,809	319.10	285.9	285.9	286.1	282.7	292.1	12,702,511	287.64	3.66%
2022-11-30	0	306.0	305.8	306.0	296.0	310.0	7,627,170	2,317,494,240	303.85	275.8	275.7	275.8	266.8	279.4	8,461,344	273.89	2.00%
2022-11-29	0	300.0	299.8	300.0	279.8	300.8	8,108,667	2,386,833,793	294.36	270.4	270.2	270.4	252.2	271.1	8,995,502	265.34	7.53%
2022-11-28	0	279.0	279.0	279.2	269.0	282.4	9,145,988	2,521,816,267	275.73	251.5	251.5	251.7	242.5	254.6	10,146,274	248.55	-2.99%
2022-11-25	0	287.6	287.6	287.8	285.2	291.4	3,066,508	881,953,206	287.61	259.2	259.2	259.4	257.1	262.7	3,401,888	259.25	-1.30%
2022-11-24	0	291.4	291.2	291.4	290.0	297.8	3,051,742	893,064,126	292.64	262.7	262.5	262.7	261.4	268.4	3,385,507	263.79	0.97%
2022-11-23	0	288.6	288.6	288.8	281.2	291.4	3,535,627	1,015,499,952	287.22	260.1	260.1	260.3	253.5	262.7	3,922,314	258.90	1.33%
2022-11-22	0	284.8	284.8	285.0	280.6	292.8	6,082,540	1,738,848,055	285.88	256.7	256.7	256.9	252.9	263.9	6,747,780	257.69	-2.53%
2022-11-21	0	292.2	292.0	292.2	287.0	295.0	5,788,536	1,684,635,504	291.03	263.4	263.2	263.4	258.7	265.9	6,421,621	262.34	-2.92%
2022-11-18	0	301.0	300.8	301.0	298.2	313.0	5,069,832	1,545,960,277	304.93	271.3	271.1	271.3	268.8	282.1	5,624,313	274.87	-0.79%
2022-11-17	0	303.4	303.2	303.4	295.6	307.0	5,802,841	1,748,560,170	301.33	273.5	273.3	273.5	266.5	276.7	6,437,491	271.62	-0.46%
2022-11-16	0	304.8	304.6	304.8	299.0	313.8	8,018,314	2,456,014,484	306.30	274.8	274.6	274.8	269.5	282.9	8,895,267	276.10	-1.42%
2022-11-15	0	309.2	309.0	309.2	289.4	309.4	14,956,179	4,550,560,603	304.26	278.7	278.5	278.7	260.9	278.9	16,591,918	274.26	5.96%
2022-11-14	0	291.8	291.6	291.8	288.0	300.0	15,156,009	4,466,411,307	294.70	263.0	262.9	263.0	259.6	270.4	16,813,603	265.64	2.53%
2022-11-11	0	284.6	284.6	284.8	274.4	287.8	15,345,540	4,334,080,817	282.43	256.5	256.5	256.7	247.3	259.4	17,023,863	254.59	11.26%
2022-11-10	0	255.8	255.8	256.0	250.2	257.6	6,324,652	1,604,703,670	253.72	230.6	230.6	230.8	225.5	232.2	7,016,371	228.71	-1.62%
2022-11-09	0	260.0	259.8	260.0	256.2	265.0	5,303,460	1,378,454,863	259.92	234.4	234.2	234.4	230.9	238.9	5,883,493	234.29	-0.61%
2022-11-08	0	261.6	261.6	261.8	257.4	267.8	9,062,541	2,376,143,576	262.19	235.8	235.8	236.0	232.0	241.4	10,053,700	236.35	0.77%
2022-11-07	0	259.6	259.4	259.6	246.6	265.6	13,004,266	3,370,391,260	259.18	234.0	233.8	234.0	222.3	239.4	14,426,527	233.62	5.44%
2022-11-04	0	246.2	246.0	246.2	230.6	251.2	14,470,664	3,554,045,670	245.60	221.9	221.7	221.9	207.9	226.4	16,053,303	221.39	7.14%
2022-11-03	0	229.8	229.6	229.8	227.0	234.0	7,425,608	1,711,917,751	230.54	207.1	207.0	207.1	204.6	210.9	8,237,738	207.81	-2.71%
2022-11-02	0	236.2	236.2	236.6	220.4	238.0	9,076,309	2,097,275,996	231.07	212.9	212.9	213.3	198.7	214.5	10,068,974	208.29	4.33%
2022-11-01	0	226.4	226.2	226.4	209.2	229.8	15,611,067	3,423,807,218	219.32	204.1	203.9	204.1	188.6	207.1	17,318,430	197.70	8.33%
2022-10-31	0	209.0	209.0	209.6	208.2	215.8	11,053,855	2,338,462,906	211.55	188.4	188.4	188.9	187.7	194.5	12,262,802	190.70	-2.70%
2022-10-28	0	214.8	214.6	214.8	213.6	230.8	13,070,036	2,859,142,483	218.76	193.6	193.4	193.6	192.5	208.0	14,499,490	197.19	-4.87%
2022-10-27	0	225.8	225.8	226.2	224.6	240.6	11,452,321	2,663,171,638	232.54	203.5	203.5	203.9	202.5	216.9	12,704,847	209.62	-3.34%
2022-10-26	0	233.6	233.6	234.0	226.0	239.0	10,222,352	2,399,755,459	234.76	210.6	210.6	210.9	203.7	215.4	11,340,358	211.61	4.29%
2022-10-25	0	224.0	224.0	224.6	221.0	229.4	14,376,964	3,237,103,690	225.16	201.9	201.9	202.5	199.2	206.8	15,949,355	202.96	-1.84%
2022-10-24	0	228.2	228.2	228.4	225.6	250.0	13,620,704	3,184,098,030	233.77	205.7	205.7	205.9	203.4	225.4	15,110,384	210.72	-9.44%
2022-10-21	0	252.0	252.0	252.2	251.0	257.6	3,533,425	896,273,116	253.66	227.2	227.2	227.3	226.3	232.2	3,919,871	228.65	-1.49%
2022-10-20	0	255.8	255.8	256.0	246.6	262.6	6,766,067	1,716,755,431	253.73	230.6	230.6	230.8	222.3	236.7	7,506,063	228.72	1.19%
2022-10-19	0	252.8	252.8	253.0	252.6	260.8	3,718,381	953,538,311	256.44	227.9	227.9	228.1	227.7	235.1	4,125,056	231.16	-2.02%
2022-10-18	0	258.0	258.0	258.2	251.2	261.4	5,799,789	1,489,555,916	256.83	232.6	232.6	232.7	226.4	235.6	6,434,105	231.51	2.30%
2022-10-17	0	252.2	252.0	252.2	243.6	253.6	8,298,135	2,071,345,521	249.62	227.3	227.2	227.3	219.6	228.6	9,205,692	225.01	2.27%
2022-10-14	0	246.6	246.6	246.8	245.0	264.0	12,122,162	3,094,520,045	255.28	222.3	222.3	222.5	220.8	238.0	13,447,948	230.11	-4.57%
2022-10-13	0	258.4	258.4	258.6	258.4	269.4	4,989,909	1,306,416,047	261.81	232.9	232.9	233.1	232.9	242.8	5,535,649	236.00	-4.37%
2022-10-12	0	270.2	270.2	270.4	263.0	276.4	4,340,112	1,169,407,263	269.44	243.6	243.6	243.7	237.1	249.2	4,814,785	242.88	0.67%
2022-10-11	0	268.4	268.2	268.4	266.0	272.6	3,678,310	987,737,038	268.53	241.9	241.8	241.9	239.8	245.7	4,080,602	242.06	-1.54%
2022-10-10	0	272.6	272.4	272.6	270.4	275.6	3,956,691	1,079,720,581	272.88	245.7	245.5	245.7	243.7	248.4	4,389,429	245.98	-2.99%
2022-10-07	0	281.0	280.8	281.0	279.0	284.0	2,024,273	569,041,869	281.11	253.3	253.1	253.3	251.5	256.0	2,245,665	253.40	-1.20%
2022-10-06	0	284.4	284.2	284.4	283.4	287.8	2,616,841	745,854,066	285.02	256.4	256.2	256.4	255.5	259.4	2,903,042	256.92	-0.14%
2022-10-05	0	284.8	284.6	284.8	277.2	287.4	5,849,089	1,659,489,383	283.72	256.7	256.5	256.7	249.9	259.1	6,488,797	255.75	6.83%
2022-10-03	0	266.6	266.2	266.6	263.0	267.8	2,920,119	774,802,371	265.33	240.3	240.0	240.3	237.1	241.4	3,239,489	239.17	-1.11%
2022-09-30	0	269.6	269.4	269.6	266.0	273.8	3,880,494	1,046,694,468	269.73	243.0	242.8	243.0	239.8	246.8	4,304,899	243.14	0.00%
2022-09-29	0	269.6	269.6	269.8	268.6	279.2	4,574,438	1,246,986,406	272.60	243.0	243.0	243.2	242.1	251.7	5,074,739	245.72	-1.39%
2022-09-28	0	273.4	273.2	273.4	271.2	281.6	4,682,493	1,289,973,417	275.49	246.4	246.3	246.4	244.5	253.8	5,194,612	248.33	-2.64%
2022-09-27	0	280.8	280.6	280.8	278.6	286.4	3,379,468	951,978,732	281.69	253.1	252.9	253.1	251.1	258.2	3,749,076	253.92	0.43%
2022-09-26	0	279.6	279.6	280.0	275.0	283.6	4,420,148	1,238,746,599	280.25	252.0	252.0	252.4	247.9	255.6	4,903,574	252.62	0.79%
2022-09-23	0	277.4	277.4	277.8	277.2	281.4	3,275,883	912,448,785	278.54	250.1	250.1	250.4	249.9	253.7	3,634,162	251.08	-1.28%
2022-09-22	0	281.0	280.8	281.0	276.4	285.2	5,957,668	1,666,704,281	279.76	253.3	253.1	253.3	249.2	257.1	6,609,251	252.18	-2.84%
2022-09-21	0	289.2	289.2	289.4	288.2	292.0	3,075,958	891,246,084	289.75	260.7	260.7	260.9	259.8	263.2	3,412,372	261.18	-1.16%
2022-09-20	0	292.6	292.6	292.8	291.4	294.6	2,021,564	592,241,377	292.96	263.8	263.8	263.9	262.7	265.6	2,242,660	264.08	0.41%
2022-09-19	0	291.4	291.4	291.6	289.0	295.0	2,573,624	751,336,012	291.94	262.7	262.7	262.9	260.5	265.9	2,855,098	263.16	-1.42%
2022-09-16	0	295.6	295.6	296.4	295.2	301.4	4,967,190	1,473,610,003	296.67	266.5	266.5	267.2	266.1	271.7	5,510,446	267.42	-2.64%
2022-09-15	0	303.6	303.4	303.6	299.2	303.6	1,959,606	592,572,832	302.39	273.7	273.5	273.7	269.7	273.7	2,173,926	272.58	1.00%
2022-09-14	0	300.6	300.6	300.8	298.0	303.0	4,176,724	1,254,889,556	300.45	271.0	271.0	271.1	268.6	273.1	4,633,527	270.83	-2.66%
2022-09-13	0	308.8	308.6	308.8	308.0	313.4	2,062,982	640,352,525	310.40	278.4	278.2	278.4	277.6	282.5	2,288,608	279.80	-0.71%
2022-09-09	0	311.0	310.8	311.0	302.0	312.6	3,437,230	1,065,110,079	309.87	280.3	280.2	280.3	272.2	281.8	3,813,156	279.33	2.98%
2022-09-08	0	302.0	301.8	302.0	301.0	306.2	1,981,218	599,535,445	302.61	272.2	272.0	272.2	271.3	276.0	2,197,901	272.78	-0.79%
2022-09-07	0	304.4	304.2	304.4	300.2	304.6	2,908,746	878,318,850	301.96	274.4	274.2	274.4	270.6	274.6	3,226,872	272.19	-0.78%
2022-09-06	0	306.8	306.6	306.8	305.0	310.4	1,887,211	580,810,166	307.76	276.6	276.4	276.6	274.9	279.8	2,093,613	277.42	0.13%
2022-09-05	0	306.4	306.4	306.6	304.0	313.2	4,936,243	1,518,659,929	307.66	276.2	276.2	276.4	274.0	282.3	5,476,114	277.32	-2.54%
2022-09-02	0	314.4	314.2	314.4	310.6	314.4	3,177,214	994,291,854	312.94	283.4	283.2	283.4	280.0	283.4	3,524,702	282.09	0.96%
2022-09-01	0	311.4	311.4	311.6	311.4	315.6	4,682,291	1,463,150,210	312.49	280.7	280.7	280.9	280.7	284.5	5,194,387	281.68	-2.01%
2022-08-31	0	317.8	317.6	317.8	311.4	321.2	3,759,956	1,188,863,451	316.19	286.5	286.3	286.5	280.7	289.5	4,171,178	285.02	0.44%
2022-08-30	0	316.4	316.4	316.8	314.6	320.4	3,846,435	1,217,906,800	316.63	285.2	285.2	285.6	283.6	288.8	4,267,115	285.42	-0.42%
2022-08-29	0	321.2	321.2	321.4	316.4	325.0	4,814,956	1,542,871,563	320.43	286.4	286.4	286.6	282.1	289.8	5,399,558	285.74	-2.31%
2022-08-26	0	328.8	328.6	328.8	325.4	333.2	3,414,927	1,120,020,277	327.98	293.2	293.0	293.2	290.2	297.1	3,829,546	292.47	-0.84%
2022-08-25	0	331.6	331.4	331.6	319.4	331.8	3,433,443	1,122,531,859	326.94	295.7	295.5	295.7	284.8	295.9	3,850,311	291.54	3.63%
2022-08-24	0	320.0	319.8	320.0	318.8	327.4	4,739,357	1,522,266,983	321.20	285.4	285.2	285.4	284.3	292.0	5,314,781	286.42	-2.26%
2022-08-23	0	327.4	327.4	327.6	324.2	329.6	3,702,200	1,209,727,005	326.76	292.0	292.0	292.1	289.1	293.9	4,151,698	291.38	-0.79%
2022-08-22	0	330.0	329.8	330.0	328.8	331.8	3,900,893	1,286,719,391	329.85	294.3	294.1	294.3	293.2	295.9	4,374,515	294.14	-1.26%
2022-08-19	0	334.2	334.2	334.4	330.6	336.8	1,788,912	598,203,249	334.40	298.0	298.0	298.2	294.8	300.3	2,006,111	298.19	-0.06%
2022-08-18	0	334.4	334.2	334.4	332.0	341.8	6,115,184	2,047,931,159	334.89	298.2	298.0	298.2	296.1	304.8	6,857,652	298.63	-1.99%
2022-08-17	0	341.2	341.0	341.2	340.6	347.4	3,847,422	1,318,724,898	342.76	304.3	304.1	304.3	303.7	309.8	4,314,552	305.65	-1.56%
2022-08-16	0	346.6	346.2	346.6	342.4	348.8	2,871,783	993,196,018	345.85	309.1	308.7	309.1	305.3	311.0	3,220,457	308.40	-0.06%
2022-08-15	0	346.8	346.8	347.0	345.0	351.4	2,041,089	709,168,421	347.45	309.3	309.3	309.4	307.6	313.4	2,288,905	309.83	-0.52%
2022-08-12	0	348.6	348.4	348.6	346.0	349.2	1,788,425	621,838,480	347.70	310.9	310.7	310.9	308.5	311.4	2,005,565	310.06	0.17%
2022-08-11	0	348.0	347.8	348.0	345.4	350.0	2,496,946	867,326,721	347.36	310.3	310.1	310.3	308.0	312.1	2,800,110	309.75	1.10%
2022-08-10	0	344.2	344.0	344.2	341.4	352.6	4,011,607	1,381,363,852	344.34	306.9	306.8	306.9	304.4	314.4	4,498,672	307.06	-2.33%
2022-08-09	0	352.4	352.2	352.4	348.2	356.8	3,135,963	1,104,325,660	352.15	314.2	314.1	314.2	310.5	318.2	3,516,712	314.02	-1.07%
2022-08-08	0	356.2	356.0	356.2	354.0	358.8	1,616,537	574,835,051	355.60	317.6	317.5	317.6	315.7	320.0	1,812,807	317.10	-0.50%
2022-08-05	0	358.0	357.8	358.0	353.6	359.6	1,620,123	579,114,379	357.45	319.2	319.1	319.2	315.3	320.7	1,816,828	318.75	0.34%
2022-08-04	0	356.8	356.6	356.8	350.6	358.6	2,179,397	774,016,697	355.15	318.2	318.0	318.2	312.6	319.8	2,444,006	316.70	2.23%
2022-08-03	0	349.0	348.8	349.0	347.8	354.6	1,809,836	633,805,379	350.20	311.2	311.0	311.2	310.1	316.2	2,029,575	312.28	-0.40%
2022-08-02	0	350.4	350.2	350.4	346.2	358.6	4,313,237	1,509,657,775	350.01	312.5	312.3	312.5	308.7	319.8	4,836,924	312.11	-3.31%
2022-08-01	0	362.4	362.4	362.6	356.6	364.2	2,349,820	849,817,182	361.65	323.2	323.2	323.3	318.0	324.8	2,635,121	322.50	0.95%
2022-07-29	0	359.0	358.8	359.0	357.2	371.0	3,961,651	1,429,830,685	360.92	320.1	320.0	320.1	318.5	330.8	4,442,650	321.84	-2.34%
2022-07-28	0	367.6	367.4	367.6	366.2	371.4	2,567,595	946,357,436	368.58	327.8	327.6	327.8	326.6	331.2	2,879,337	328.67	0.05%
2022-07-27	0	367.4	367.0	367.4	365.8	371.4	2,592,570	954,410,517	368.13	327.6	327.3	327.6	326.2	331.2	2,907,344	328.28	-0.22%
2022-07-26	0	368.2	368.2	368.4	361.2	369.8	4,543,216	1,664,707,845	366.42	328.3	328.3	328.5	322.1	329.8	5,094,825	326.74	3.49%
2022-07-25	0	355.8	355.8	356.0	350.0	356.4	3,330,076	1,177,889,486	353.71	317.3	317.3	317.5	312.1	317.8	3,734,393	315.42	1.19%
2022-07-22	0	351.6	351.6	351.8	349.2	355.8	1,999,092	702,964,967	351.64	313.5	313.5	313.7	311.4	317.3	2,241,809	313.57	-0.34%
2022-07-21	0	352.8	352.8	353.0	350.2	361.0	2,773,759	983,487,607	354.57	314.6	314.6	314.8	312.3	321.9	3,110,532	316.18	-2.00%
2022-07-20	0	360.0	359.8	360.0	354.8	363.6	4,156,364	1,498,561,004	360.55	321.0	320.8	321.0	316.4	324.2	4,661,004	321.51	2.45%
2022-07-19	0	351.4	351.2	351.4	351.0	356.4	2,088,729	736,230,997	352.48	313.4	313.2	313.4	313.0	317.8	2,342,330	314.32	-1.24%
2022-07-18	0	355.8	355.8	356.0	348.2	357.2	3,667,455	1,298,140,812	353.96	317.3	317.3	317.5	310.5	318.5	4,112,735	315.64	1.08%
2022-07-15	0	352.0	352.0	352.2	351.8	361.2	3,365,452	1,195,101,091	355.11	313.9	313.9	314.1	313.7	322.1	3,774,064	316.66	-2.76%
2022-07-14	0	362.0	361.8	362.0	357.2	363.6	2,396,709	865,057,382	360.94	322.8	322.6	322.8	318.5	324.2	2,687,703	321.86	0.33%
2022-07-13	0	360.8	360.6	360.8	358.6	365.6	2,372,823	858,407,511	361.77	321.7	321.6	321.7	319.8	326.0	2,660,917	322.60	-0.77%
2022-07-12	0	363.6	363.4	363.6	362.0	367.4	2,540,722	924,169,256	363.74	324.2	324.1	324.2	322.8	327.6	2,849,201	324.36	-0.76%
2022-07-11	0	366.4	366.2	366.4	363.0	373.4	3,363,527	1,229,133,351	365.43	326.7	326.6	326.7	323.7	333.0	3,771,906	325.87	-2.50%
2022-07-08	0	375.8	375.6	375.8	373.0	378.8	3,983,906	1,495,989,786	375.51	335.1	334.9	335.1	332.6	337.8	4,467,607	334.85	1.40%
2022-07-07	0	370.6	370.4	370.6	362.6	371.6	2,733,755	1,009,881,720	369.41	330.5	330.3	330.5	323.3	331.4	3,065,671	329.42	0.76%
2022-07-06	0	367.8	367.8	368.0	363.8	375.0	3,363,576	1,238,071,415	368.08	328.0	328.0	328.2	324.4	334.4	3,771,961	328.23	-0.70%
2022-07-05	0	370.4	370.2	370.4	367.0	377.0	4,391,073	1,626,062,672	370.31	330.3	330.1	330.3	327.3	336.2	4,924,210	330.22	-0.96%
2022-07-04	0	374.0	374.0	374.2	366.2	379.4	7,834,048	2,912,512,856	371.78	333.5	333.5	333.7	326.6	338.3	8,785,210	331.52	-3.11%
2022-06-30	0	386.0	386.0	386.2	382.2	394.4	6,676,290	2,589,165,234	387.81	344.2	344.2	344.4	340.8	351.7	7,486,884	345.83	0.36%
2022-06-29	0	384.6	384.6	384.8	380.4	397.8	7,488,932	2,901,883,491	387.49	343.0	343.0	343.1	339.2	354.7	8,398,192	345.54	-3.03%
2022-06-28	0	396.6	396.2	396.6	386.2	398.8	9,409,712	3,688,286,059	391.97	353.7	353.3	353.7	344.4	355.6	10,552,181	349.53	-0.90%
2022-06-27	0	400.2	400.0	400.2	386.0	404.2	20,773,978	8,233,303,862	396.33	356.9	356.7	356.9	344.2	360.4	23,296,227	353.42	6.95%
2022-06-24	0	374.2	374.0	374.2	361.0	377.0	7,463,422	2,769,552,341	371.08	333.7	333.5	333.7	321.9	336.2	8,369,585	330.91	4.12%
2022-06-23	0	359.4	359.4	360.0	357.0	364.4	3,183,033	1,147,882,309	360.63	320.5	320.5	321.0	318.3	324.9	3,569,497	321.58	-0.11%
2022-06-22	0	359.8	359.8	360.0	359.0	371.4	5,520,071	2,017,052,010	365.40	320.8	320.8	321.0	320.1	331.2	6,190,284	325.84	-1.21%
2022-06-21	0	364.2	364.0	364.2	355.2	366.6	4,929,809	1,786,343,020	362.36	324.8	324.6	324.8	316.7	326.9	5,528,356	323.12	1.62%
2022-06-20	0	358.4	358.2	358.4	353.0	361.2	3,154,799	1,129,049,325	357.88	319.6	319.4	319.6	314.8	322.1	3,537,835	319.14	0.67%
2022-06-17	0	356.0	356.0	356.2	346.6	358.8	5,266,963	1,872,595,729	355.54	317.5	317.5	317.6	309.1	320.0	5,906,445	317.04	2.06%
2022-06-16	0	348.8	348.6	348.8	347.4	360.0	3,696,026	1,302,097,012	352.30	311.0	310.9	311.0	309.8	321.0	4,144,775	314.15	-1.86%
2022-06-15	0	355.4	355.4	355.6	341.2	359.8	7,071,608	2,502,013,973	353.81	316.9	316.9	317.1	304.3	320.8	7,930,199	315.50	4.04%
2022-06-14	0	341.6	341.4	341.6	334.2	343.0	3,478,255	1,176,757,604	338.32	304.6	304.4	304.6	298.0	305.9	3,900,563	301.69	-0.12%
2022-06-13	0	342.0	341.8	342.0	340.2	348.8	4,107,754	1,415,421,055	344.57	305.0	304.8	305.0	303.4	311.0	4,606,492	307.27	-3.72%
2022-06-10	0	355.2	355.0	355.2	346.2	355.2	4,186,795	1,475,121,830	352.33	316.7	316.6	316.7	308.7	316.7	4,695,130	314.18	-0.06%
2022-06-09	0	355.4	355.4	355.6	354.0	360.4	4,996,685	1,782,484,393	356.73	316.9	316.9	317.1	315.7	321.4	5,603,352	318.11	-1.61%
2022-06-08	0	361.2	361.2	361.4	350.8	362.8	8,347,757	2,995,057,019	358.79	322.1	322.1	322.3	312.8	323.5	9,361,290	319.94	2.56%
2022-06-07	0	352.2	352.2	352.4	342.8	357.8	7,597,184	2,683,828,629	353.27	314.1	314.1	314.2	305.7	319.1	8,519,587	315.02	1.32%
2022-06-06	0	347.6	347.6	347.8	337.8	347.6	3,542,745	1,218,941,163	344.07	310.0	310.0	310.1	301.2	310.0	3,972,883	306.82	1.64%
2022-06-02	0	342.0	341.8	342.0	337.8	343.4	2,065,091	703,871,387	340.84	305.0	304.8	305.0	301.2	306.2	2,315,822	303.94	-0.58%
2022-06-01	0	344.0	343.8	344.0	335.4	346.6	5,284,746	1,809,625,810	342.42	306.8	306.6	306.8	299.1	309.1	5,926,387	305.35	1.42%
2022-05-31	0	339.2	339.2	339.4	334.4	340.4	12,777,840	4,321,092,356	338.17	302.5	302.5	302.7	298.2	303.5	14,329,247	301.56	0.36%
2022-05-30	0	338.0	338.0	338.2	333.2	344.4	6,483,120	2,198,275,197	339.08	301.4	301.4	301.6	297.1	307.1	7,270,261	302.37	2.18%
2022-05-27	0	330.8	330.8	331.0	326.6	335.4	3,634,013	1,202,176,257	330.81	295.0	295.0	295.2	291.2	299.1	4,075,233	295.00	1.72%
2022-05-26	0	325.2	325.0	325.2	320.6	326.6	2,817,485	911,331,915	323.46	290.0	289.8	290.0	285.9	291.2	3,159,567	288.44	0.18%
2022-05-25	0	324.6	324.6	324.8	322.4	327.6	2,583,876	839,474,662	324.89	289.5	289.5	289.6	287.5	292.1	2,897,594	289.71	-0.06%
2022-05-24	0	324.8	324.6	324.8	321.2	331.8	4,260,781	1,385,328,063	325.13	289.6	289.5	289.6	286.4	295.9	4,778,099	289.93	-1.99%
2022-05-23	0	331.4	331.2	331.4	329.4	334.4	3,583,434	1,185,593,915	330.85	295.5	295.3	295.5	293.7	298.2	4,018,513	295.03	-1.37%
2022-05-20	0	336.0	336.0	336.2	332.0	337.8	5,289,553	1,769,828,335	334.59	299.6	299.6	299.8	296.1	301.2	5,931,778	298.36	1.51%
2022-05-19	0	331.0	331.0	331.2	327.4	333.6	3,981,740	1,316,180,059	330.55	295.2	295.2	295.3	292.0	297.5	4,465,178	294.77	-3.05%
2022-05-18	0	341.4	341.0	341.4	336.2	344.0	3,322,783	1,128,838,155	339.73	304.4	304.1	304.4	299.8	306.8	3,726,215	302.94	0.41%
2022-05-17	0	340.0	340.0	340.2	326.2	340.6	5,356,188	1,801,915,987	336.42	303.2	303.2	303.4	290.9	303.7	6,006,503	299.99	4.23%
2022-05-16	0	326.2	326.0	326.2	324.4	330.8	2,435,729	794,905,561	326.35	290.9	290.7	290.9	289.3	295.0	2,731,460	291.02	-0.73%
2022-05-13	0	328.6	328.6	328.8	323.4	329.4	2,677,810	875,495,161	326.94	293.0	293.0	293.2	288.4	293.7	3,002,933	291.55	2.37%
2022-05-12	0	321.0	320.8	321.0	319.4	324.4	3,524,248	1,132,011,331	321.21	286.2	286.1	286.2	284.8	289.3	3,952,141	286.43	-1.35%
2022-05-11	0	325.4	325.2	325.4	323.0	331.8	3,667,322	1,199,986,842	327.21	290.2	290.0	290.2	288.0	295.9	4,112,586	291.78	-0.06%
2022-05-10	0	325.6	325.6	326.0	320.0	329.2	4,655,168	1,512,082,885	324.82	290.3	290.3	290.7	285.4	293.6	5,220,370	289.65	-0.61%
2022-05-06	0	327.6	327.4	327.6	326.4	335.6	5,972,284	1,968,642,656	329.63	292.1	292.0	292.1	291.1	299.3	6,697,402	293.94	-4.10%
2022-05-05	0	341.6	341.4	341.6	340.2	346.0	4,038,739	1,384,985,457	342.93	304.6	304.4	304.6	303.4	308.5	4,529,098	305.80	1.30%
2022-05-04	0	337.2	337.2	337.4	336.0	342.2	2,056,704	695,394,586	338.11	300.7	300.7	300.9	299.6	305.2	2,306,416	301.50	-1.35%
2022-05-03	0	341.8	341.6	341.8	333.2	348.0	5,217,095	1,783,039,240	341.77	304.8	304.6	304.8	297.1	310.3	5,850,523	304.77	1.18%
2022-04-29	0	337.8	337.8	338.0	326.0	341.4	6,082,000	2,043,507,309	335.99	301.2	301.2	301.4	290.7	304.4	6,820,439	299.62	3.68%
2022-04-28	0	325.8	325.6	325.8	318.4	327.2	2,735,413	886,280,453	324.00	290.5	290.3	290.5	283.9	291.8	3,067,530	288.92	1.37%
2022-04-27	0	321.4	321.2	321.4	319.0	325.4	3,832,335	1,231,455,515	321.33	286.6	286.4	286.6	284.5	290.2	4,297,634	286.54	-0.12%
2022-04-26	0	321.8	321.6	321.8	321.2	328.4	4,232,094	1,372,477,798	324.30	287.0	286.8	287.0	286.4	292.8	4,745,929	289.19	-0.49%
2022-04-25	0	323.4	323.2	323.4	320.8	330.0	4,690,221	1,519,953,271	324.07	288.4	288.2	288.4	286.1	294.3	5,259,679	288.98	-3.64%
2022-04-22	0	335.6	335.2	335.6	318.4	336.0	6,138,534	2,028,932,026	330.52	299.3	298.9	299.3	283.9	299.6	6,883,837	294.74	3.97%
2022-04-21	0	322.8	322.8	323.0	320.0	327.6	5,932,093	1,912,316,497	322.37	287.9	287.9	288.0	285.4	292.1	6,652,331	287.47	-1.04%
2022-04-20	0	326.2	326.0	326.2	325.0	334.2	6,110,093	2,002,306,763	327.70	290.9	290.7	290.9	289.8	298.0	6,851,943	292.22	-1.45%
2022-04-19	0	331.0	330.8	331.0	330.4	336.8	4,578,430	1,518,014,352	331.56	295.2	295.0	295.2	294.6	300.3	5,134,315	295.66	-3.16%
2022-04-14	0	341.8	341.8	342.0	340.0	345.6	2,871,927	982,759,034	342.19	304.8	304.8	305.0	303.2	308.2	3,220,619	305.15	0.29%
2022-04-13	0	340.8	340.4	340.8	338.0	343.0	3,400,520	1,155,621,833	339.84	303.9	303.5	303.9	301.4	305.9	3,813,390	303.04	-0.76%
2022-04-12	0	343.4	343.2	343.4	338.0	347.6	4,060,040	1,391,133,142	342.64	306.2	306.0	306.2	301.4	310.0	4,552,985	305.54	0.06%
2022-04-11	0	343.2	343.2	343.4	343.0	352.4	5,656,964	1,958,386,623	346.19	306.0	306.0	306.2	305.9	314.2	6,343,798	308.71	-3.43%
2022-04-08	0	355.4	355.4	355.6	350.2	356.6	3,390,506	1,196,696,064	352.96	316.9	316.9	317.1	312.3	318.0	3,802,160	314.74	0.17%
2022-04-07	0	354.8	354.6	354.8	351.4	361.8	3,935,719	1,400,003,226	355.72	316.4	316.2	316.4	313.4	322.6	4,413,570	317.20	-1.00%
2022-04-06	0	358.4	358.2	358.4	357.0	370.0	7,157,883	2,577,418,025	360.08	319.6	319.4	319.6	318.3	329.9	8,026,949	321.10	-3.34%
2022-04-04	0	370.8	370.8	371.0	364.4	372.4	4,026,899	1,489,967,739	370.00	330.7	330.7	330.8	324.9	332.1	4,515,820	329.94	1.31%
2022-04-01	0	366.0	365.8	366.0	357.2	367.0	5,535,422	2,020,384,755	364.99	326.4	326.2	326.4	318.5	327.3	6,207,499	325.47	-1.45%
2022-03-31	0	371.4	371.2	371.4	369.8	376.2	4,147,679	1,543,688,964	372.18	331.2	331.0	331.2	329.8	335.5	4,651,265	331.89	-1.28%
2022-03-30	0	376.2	376.0	376.2	372.4	383.8	5,173,799	1,956,050,265	378.07	335.5	335.3	335.5	332.1	342.2	5,801,970	337.14	1.13%
2022-03-29	0	372.0	371.8	372.0	370.0	376.8	3,072,303	1,142,937,467	372.01	331.7	331.5	331.7	329.9	336.0	3,445,323	331.74	-0.11%
2022-03-28	0	372.4	372.4	372.6	367.0	377.6	3,839,918	1,427,775,418	371.82	332.1	332.1	332.3	327.3	336.7	4,306,137	331.57	-0.32%
2022-03-25	0	373.6	373.4	373.6	370.8	385.0	4,984,150	1,875,478,082	376.29	333.2	333.0	333.2	330.7	343.3	5,589,295	335.55	-2.71%
2022-03-24	0	384.0	383.8	384.0	378.4	386.6	4,285,958	1,641,909,401	383.09	342.4	342.2	342.4	337.4	344.7	4,806,333	341.61	0.31%
2022-03-23	0	382.8	382.6	382.8	378.0	388.0	5,421,773	2,082,751,427	384.15	341.4	341.2	341.4	337.1	346.0	6,080,051	342.55	0.74%
2022-03-22	0	380.0	379.8	380.0	371.8	381.0	4,236,957	1,599,384,889	377.48	338.9	338.7	338.9	331.5	339.7	4,751,382	336.61	1.55%
2022-03-21	0	374.2	374.0	374.2	373.4	383.0	3,817,968	1,433,946,855	375.58	333.7	333.5	333.7	333.0	341.5	4,281,522	334.92	-1.16%
2022-03-18	0	378.6	378.6	378.8	373.0	385.2	6,012,437	2,273,220,003	378.09	337.6	337.6	337.8	332.6	343.5	6,742,430	337.15	-1.05%
2022-03-17	0	382.6	382.4	382.6	370.2	394.0	16,462,669	6,281,900,888	381.58	341.2	341.0	341.2	330.1	351.3	18,461,465	340.27	6.16%
2022-03-16	0	360.4	360.2	360.4	328.0	364.4	18,947,029	6,617,931,029	349.29	321.4	321.2	321.4	292.5	324.9	21,247,461	311.47	11.79%
2022-03-15	0	322.4	322.2	322.4	318.4	338.6	12,929,578	4,231,953,812	327.31	287.5	287.3	287.5	283.9	301.9	14,499,408	291.87	-3.30%
2022-03-14	0	333.4	333.4	333.6	330.0	345.6	12,110,865	4,072,969,185	336.31	297.3	297.3	297.5	294.3	308.2	13,581,292	299.90	-3.81%
2022-03-11	0	346.6	346.4	346.6	323.8	352.6	16,874,788	5,740,951,554	340.21	309.1	308.9	309.1	288.7	314.4	18,923,621	303.37	2.54%
2022-03-10	0	338.0	338.0	338.2	332.0	342.8	10,479,500	3,537,835,102	337.60	301.4	301.4	301.6	296.1	305.7	11,751,856	301.04	2.74%
2022-03-09	0	329.0	329.0	329.2	314.0	340.0	15,160,524	4,911,885,294	323.99	293.4	293.4	293.6	280.0	303.2	17,001,222	288.91	-2.15%
2022-03-08	0	340.4	340.4	340.6	340.0	349.2	8,053,255	2,763,447,705	343.15	299.8	299.8	300.0	299.5	307.6	9,143,309	302.24	0.12%
2022-03-07	0	340.0	340.0	340.4	340.0	348.0	9,351,916	3,213,138,412	343.58	299.5	299.5	299.8	299.5	306.5	10,617,751	302.62	-4.44%
2022-03-04	0	355.8	355.6	355.8	351.4	360.6	9,231,532	3,277,913,992	355.08	313.4	313.2	313.4	309.5	317.6	10,481,072	312.75	-2.04%
2022-03-03	0	363.2	363.2	363.6	362.2	368.2	5,731,813	2,094,610,031	365.44	319.9	319.9	320.3	319.0	324.3	6,507,646	321.87	-0.16%
2022-03-02	0	363.8	363.8	364.0	363.4	371.6	8,225,892	3,010,679,987	366.00	320.4	320.4	320.6	320.1	327.3	9,339,313	322.37	-3.24%
2022-03-01	0	376.0	375.8	376.0	371.0	378.6	7,970,928	2,987,205,785	374.76	331.2	331.0	331.2	326.8	333.5	9,049,838	330.08	-0.42%
2022-02-28	0	377.6	377.4	377.6	372.8	390.0	10,477,797	3,954,680,684	377.43	332.6	332.4	332.6	328.4	343.5	11,896,026	332.44	-3.18%
2022-02-25	0	390.0	390.0	390.2	385.0	401.2	9,081,739	3,545,836,334	390.44	343.5	343.5	343.7	339.1	353.4	10,311,004	343.89	-1.17%
2022-02-24	0	394.6	394.6	394.8	392.4	412.8	13,410,230	5,352,113,111	399.11	347.6	347.6	347.7	345.6	363.6	15,225,380	351.53	-5.42%
2022-02-23	0	417.2	417.2	418.2	416.6	421.0	3,733,588	1,560,664,822	418.01	367.5	367.5	368.3	366.9	370.8	4,238,950	368.17	-0.24%
2022-02-22	0	418.2	418.2	418.4	416.0	427.4	7,128,409	2,982,752,576	418.43	368.3	368.3	368.5	366.4	376.4	8,093,279	368.55	-2.92%
2022-02-21	0	430.8	430.6	430.8	428.2	433.0	3,532,801	1,519,674,796	430.16	379.4	379.3	379.4	377.2	381.4	4,010,986	378.88	-0.78%
2022-02-18	0	434.2	434.2	434.4	431.6	437.4	2,392,756	1,039,757,400	434.54	382.4	382.4	382.6	380.1	385.3	2,716,629	382.74	-0.73%
2022-02-17	0	437.4	437.4	437.6	433.0	440.0	2,621,718	1,144,095,448	436.39	385.3	385.3	385.4	381.4	387.5	2,976,582	384.37	-0.50%
2022-02-16	0	439.6	439.0	439.6	438.0	441.6	1,973,976	866,988,483	439.21	387.2	386.7	387.2	385.8	389.0	2,241,165	386.85	0.55%
2022-02-15	0	437.2	437.0	437.2	433.6	440.8	2,729,082	1,192,399,292	436.92	385.1	384.9	385.1	381.9	388.2	3,098,479	384.83	-0.05%
2022-02-14	0	437.4	437.2	437.4	435.4	441.0	2,817,164	1,231,921,978	437.29	385.3	385.1	385.3	383.5	388.4	3,198,483	385.16	-1.58%
2022-02-11	0	444.4	444.4	444.6	442.0	448.0	2,738,718	1,215,588,270	443.85	391.4	391.4	391.6	389.3	394.6	3,109,419	390.94	-1.20%
2022-02-10	0	449.8	449.8	450.0	447.2	454.4	2,446,926	1,101,663,328	450.22	396.2	396.2	396.4	393.9	400.2	2,778,131	396.55	0.00%
2022-02-09	0	449.8	449.6	449.8	443.6	450.8	3,791,790	1,699,785,924	448.28	396.2	396.0	396.2	390.7	397.1	4,305,030	394.84	1.86%
2022-02-08	0	441.6	441.6	441.8	438.8	447.4	2,388,265	1,057,753,862	442.90	389.0	389.0	389.1	386.5	394.1	2,711,530	390.09	-0.90%
2022-02-07	0	445.6	445.2	445.6	440.4	447.6	2,471,800	1,097,852,446	444.15	392.5	392.1	392.5	387.9	394.2	2,806,372	391.20	0.68%
2022-02-04	0	442.6	442.6	442.8	438.6	447.4	4,800,570	2,126,890,382	443.05	389.8	389.8	390.0	386.3	394.1	5,450,354	390.23	0.96%
2022-01-31	0	438.4	438.4	438.6	431.4	440.6	2,518,026	1,098,700,986	436.33	386.1	386.1	386.3	380.0	388.1	2,858,855	384.32	0.46%
2022-01-28	0	436.4	436.4	437.0	433.6	452.4	10,253,484	4,496,604,988	438.54	384.4	384.4	384.9	381.9	398.5	11,641,351	386.26	-4.17%
2022-01-27	0	455.4	455.2	455.4	450.6	455.8	3,557,456	1,613,780,408	453.63	401.1	400.9	401.1	396.9	401.5	4,038,978	399.55	-1.30%
2022-01-26	0	461.4	461.2	461.4	458.2	471.4	3,820,025	1,768,142,967	462.86	406.4	406.2	406.4	403.6	415.2	4,337,087	407.68	-1.37%
2022-01-25	0	467.8	467.8	468.0	464.2	472.4	3,850,626	1,801,796,376	467.92	412.0	412.0	412.2	408.9	416.1	4,371,830	412.14	-1.18%
2022-01-24	0	473.4	473.4	473.6	471.8	482.2	3,212,700	1,527,655,659	475.51	417.0	417.0	417.1	415.6	424.7	3,647,557	418.82	-1.54%
2022-01-21	0	480.8	480.6	480.8	472.8	483.6	6,362,815	3,050,333,766	479.40	423.5	423.3	423.5	416.4	425.9	7,224,058	422.25	1.39%
2022-01-20	0	474.2	474.0	474.2	456.0	474.8	6,457,949	3,021,797,083	467.92	417.7	417.5	417.7	401.6	418.2	7,332,069	412.13	3.90%
2022-01-19	0	456.4	456.2	456.4	452.2	457.8	2,111,757	960,769,498	454.96	402.0	401.8	402.0	398.3	403.2	2,397,595	400.72	0.84%
2022-01-18	0	452.6	452.4	452.6	448.6	455.2	1,677,603	757,271,554	451.40	398.6	398.5	398.6	395.1	400.9	1,904,676	397.59	0.40%
2022-01-17	0	450.8	450.6	450.8	449.2	454.8	1,362,700	614,821,764	451.18	397.1	396.9	397.1	395.6	400.6	1,547,149	397.39	-0.44%
2022-01-14	0	452.8	452.8	453.0	450.4	456.4	2,319,167	1,050,809,177	453.10	398.8	398.8	399.0	396.7	402.0	2,633,079	399.08	-0.83%
2022-01-13	0	456.6	456.4	456.6	453.8	467.2	3,651,213	1,667,838,096	456.79	402.2	402.0	402.2	399.7	411.5	4,145,425	402.33	-1.13%
2022-01-12	0	461.8	461.6	461.8	453.2	465.4	4,701,683	2,161,927,627	459.82	406.7	406.6	406.7	399.2	409.9	5,338,082	405.00	2.03%
2022-01-11	0	452.6	452.4	452.6	450.4	459.2	3,378,343	1,533,390,386	453.89	398.6	398.5	398.6	396.7	404.5	3,835,621	399.78	-1.22%
2022-01-10	0	458.2	458.0	458.2	445.4	462.0	4,585,695	2,085,954,252	454.88	403.6	403.4	403.6	392.3	406.9	5,206,395	400.65	1.96%
2022-01-07	0	449.4	449.0	449.4	433.2	451.0	4,773,532	2,123,934,488	444.94	395.8	395.5	395.8	381.6	397.2	5,419,657	391.89	3.31%
2022-01-06	0	435.0	435.0	435.2	428.2	436.2	4,372,394	1,889,735,768	432.20	383.1	383.1	383.3	377.2	384.2	4,964,222	380.67	-1.18%
2022-01-05	0	440.2	440.0	440.2	438.8	452.0	3,123,277	1,382,070,965	442.51	387.7	387.5	387.7	386.5	398.1	3,546,030	389.75	-2.09%
2022-01-04	0	449.6	449.4	449.6	443.6	457.4	2,599,577	1,165,922,868	448.50	396.0	395.8	396.0	390.7	402.9	2,951,444	395.03	-1.10%
2022-01-03	0	454.6	454.4	454.6	452.2	460.0	853,712	389,461,771	456.20	400.4	400.2	400.4	398.3	405.2	969,267	401.81	-0.18%
2021-12-31	0	455.4	455.4	455.8	454.6	459.0	1,080,028	493,206,655	456.66	401.1	401.1	401.5	400.4	404.3	1,226,216	402.22	0.26%
2021-12-30	0	454.2	454.2	454.4	452.6	457.2	1,206,822	549,040,426	454.95	400.1	400.1	400.2	398.6	402.7	1,370,172	400.71	0.13%
2021-12-29	0	453.6	453.4	453.6	451.6	456.4	840,475	381,182,857	453.53	399.5	399.3	399.5	397.8	402.0	954,238	399.46	-0.40%
2021-12-28	0	455.4	455.2	455.4	450.8	458.2	1,610,618	733,014,251	455.11	401.1	400.9	401.1	397.1	403.6	1,828,624	400.86	0.53%
2021-12-24	0	453.0	453.0	453.4	452.4	457.2	957,927	435,280,380	454.40	399.0	399.0	399.3	398.5	402.7	1,087,588	400.23	0.22%
2021-12-23	0	452.0	452.0	452.4	449.2	453.8	1,418,396	640,200,432	451.36	398.1	398.1	398.5	395.6	399.7	1,610,384	397.55	0.89%
2021-12-22	0	448.0	448.0	448.2	445.8	451.2	1,804,560	808,328,843	447.94	394.6	394.6	394.8	392.7	397.4	2,048,817	394.53	0.09%
2021-12-21	0	447.6	447.4	447.6	445.4	454.0	2,171,543	974,152,737	448.60	394.2	394.1	394.2	392.3	399.9	2,465,474	395.12	0.86%
2021-12-20	0	443.8	443.6	443.8	440.6	454.8	3,326,459	1,481,385,655	445.33	390.9	390.7	390.9	388.1	400.6	3,776,714	392.24	-2.03%
2021-12-17	0	453.0	453.0	453.6	452.4	459.4	2,784,836	1,266,455,849	454.77	399.0	399.0	399.5	398.5	404.6	3,161,779	400.55	-0.88%
2021-12-16	0	457.0	456.8	457.0	450.0	459.0	3,055,726	1,391,087,461	455.24	402.5	402.3	402.5	396.4	404.3	3,469,336	400.97	0.26%
2021-12-15	0	455.8	455.6	455.8	453.6	460.6	2,691,892	1,229,143,898	456.61	401.5	401.3	401.5	399.5	405.7	3,056,255	402.17	-1.51%
2021-12-14	0	462.8	462.8	463.0	462.2	470.6	2,122,950	988,061,417	465.42	407.6	407.6	407.8	407.1	414.5	2,410,303	409.93	-2.12%
2021-12-13	0	472.8	472.6	472.8	471.0	478.8	2,982,680	1,416,419,510	474.88	416.4	416.3	416.4	414.8	421.7	3,386,403	418.27	0.98%
2021-12-10	0	468.2	468.0	468.2	465.6	470.4	2,225,917	1,042,160,459	468.19	412.4	412.2	412.4	410.1	414.3	2,527,207	412.38	-0.64%
2021-12-09	0	471.2	471.0	471.2	470.2	476.8	2,709,193	1,279,360,436	472.23	415.0	414.8	415.0	414.1	420.0	3,075,898	415.93	0.00%
2021-12-08	0	471.2	471.0	471.2	468.4	475.0	3,482,675	1,643,691,670	471.96	415.0	414.8	415.0	412.6	418.4	3,954,075	415.70	-0.34%
2021-12-07	0	472.8	472.6	472.8	461.4	473.0	7,794,854	3,657,752,273	469.25	416.4	416.3	416.4	406.4	416.6	8,849,931	413.31	3.68%
2021-12-06	0	456.0	456.0	456.2	447.6	468.8	8,795,590	4,053,492,200	460.86	401.6	401.6	401.8	394.2	412.9	9,986,123	405.91	1.15%
2021-12-03	0	450.8	450.6	450.8	428.0	454.2	7,261,881	3,231,616,623	445.01	397.1	396.9	397.1	377.0	400.1	8,244,818	391.96	4.35%
2021-12-02	0	432.0	431.8	432.0	426.2	433.6	4,613,427	1,986,174,181	430.52	380.5	380.3	380.5	375.4	381.9	5,237,880	379.19	-0.64%
2021-12-01	0	434.8	434.8	435.0	431.6	442.6	4,950,587	2,156,562,714	435.62	383.0	383.0	383.1	380.1	389.8	5,620,677	383.68	1.12%
2021-11-30	0	430.0	430.0	431.6	427.0	444.8	10,435,689	4,510,488,018	432.22	378.7	378.7	380.1	376.1	391.8	11,848,218	380.69	-3.37%
2021-11-29	0	445.0	444.8	445.0	441.2	452.0	3,124,668	1,394,277,201	446.22	391.9	391.8	391.9	388.6	398.1	3,547,609	393.02	-0.80%
2021-11-26	0	448.6	448.4	448.6	448.0	454.8	3,040,771	1,367,533,760	449.73	395.1	394.9	395.1	394.6	400.6	3,452,357	396.12	-1.36%
2021-11-25	0	454.8	454.6	454.8	451.0	459.0	1,823,528	829,938,858	455.13	400.6	400.4	400.6	397.2	404.3	2,070,353	400.87	0.40%
2021-11-24	0	453.0	452.8	453.0	447.4	459.0	4,860,170	2,193,583,461	451.34	399.0	398.8	399.0	394.1	404.3	5,518,021	397.53	-1.05%
2021-11-23	0	457.8	457.6	457.8	457.0	461.8	2,874,535	1,317,163,379	458.22	403.2	403.0	403.2	402.5	406.7	3,263,620	403.59	-1.17%
2021-11-22	0	463.2	463.2	463.4	461.2	466.6	1,916,967	888,270,720	463.37	408.0	408.0	408.2	406.2	411.0	2,176,439	408.13	-0.26%
2021-11-19	0	464.4	464.2	464.4	460.2	465.2	2,361,772	1,092,531,156	462.59	409.0	408.9	409.0	405.3	409.7	2,681,451	407.44	-0.09%
2021-11-18	0	464.8	464.4	464.8	460.0	466.8	3,377,394	1,566,649,201	463.86	409.4	409.0	409.4	405.2	411.1	3,834,543	408.56	0.69%
2021-11-17	0	461.6	461.6	461.8	458.2	464.2	3,399,004	1,567,909,841	461.29	406.6	406.6	406.7	403.6	408.9	3,859,078	406.29	-0.94%
2021-11-16	0	466.0	465.8	466.0	460.6	469.0	2,561,839	1,192,946,061	465.66	410.4	410.3	410.4	405.7	413.1	2,908,598	410.14	0.17%
2021-11-15	0	465.2	465.0	465.2	461.2	468.0	1,741,675	807,781,652	463.80	409.7	409.6	409.7	406.2	412.2	1,977,421	408.50	0.04%
2021-11-12	0	465.0	464.8	465.0	461.4	467.8	2,533,852	1,176,962,316	464.50	409.6	409.4	409.6	406.4	412.0	2,876,823	409.12	0.09%
2021-11-11	0	464.6	464.4	464.6	460.0	466.8	2,459,065	1,138,700,282	463.06	409.2	409.0	409.2	405.2	411.1	2,791,913	407.86	0.13%
2021-11-10	0	464.0	463.8	464.0	458.0	465.6	2,335,347	1,077,339,528	461.32	408.7	408.5	408.7	403.4	410.1	2,651,449	406.32	-0.22%
2021-11-09	0	465.0	464.8	465.0	461.0	469.6	1,796,280	834,118,895	464.36	409.6	409.4	409.6	406.0	413.6	2,039,417	409.00	-0.39%
2021-11-08	0	466.8	466.4	466.8	460.2	468.6	3,250,840	1,507,910,234	463.85	411.1	410.8	411.1	405.3	412.7	3,690,860	408.55	0.17%
2021-11-05	0	466.0	465.8	466.0	458.0	467.6	2,729,110	1,264,443,061	463.32	410.4	410.3	410.4	403.4	411.9	3,098,510	408.08	0.34%
2021-11-04	0	464.4	464.4	465.0	462.8	470.0	2,076,888	966,477,647	465.35	409.0	409.0	409.6	407.6	414.0	2,358,007	409.87	0.35%
2021-11-03	0	462.8	462.0	462.8	455.8	466.0	3,382,168	1,553,919,340	459.44	407.6	406.9	407.6	401.5	410.4	3,839,964	404.67	-0.26%
2021-11-02	0	464.0	463.8	464.0	463.2	475.8	2,796,711	1,305,202,854	466.69	408.7	408.5	408.7	408.0	419.1	3,175,262	411.05	-0.90%
2021-11-01	0	468.2	468.2	468.4	465.4	472.8	2,178,736	1,019,148,004	467.77	412.4	412.4	412.6	409.9	416.4	2,473,640	412.00	-0.55%
2021-10-29	0	470.8	470.4	470.8	468.0	474.0	3,083,195	1,451,038,135	470.63	414.7	414.3	414.7	412.2	417.5	3,500,523	414.52	0.68%
2021-10-28	0	467.6	467.6	467.8	466.6	475.4	4,342,199	2,038,353,065	469.43	411.9	411.9	412.0	411.0	418.7	4,929,940	413.46	-1.52%
2021-10-27	0	474.8	474.6	474.8	473.0	481.2	2,650,835	1,260,655,949	475.57	418.2	418.0	418.2	416.6	423.8	3,009,640	418.87	-1.45%
2021-10-26	0	481.8	481.6	481.8	480.0	490.6	2,079,665	1,006,745,032	484.09	424.4	424.2	424.4	422.8	432.1	2,361,159	426.38	-0.50%
2021-10-25	0	484.2	484.2	484.4	474.0	487.6	3,022,705	1,459,812,306	482.95	426.5	426.5	426.7	417.5	429.5	3,431,845	425.37	0.88%
2021-10-22	0	480.0	479.8	480.0	473.6	484.4	4,101,783	1,959,920,725	477.82	422.8	422.6	422.8	417.1	426.7	4,656,982	420.86	-0.29%
2021-10-21	0	481.4	481.2	481.4	476.0	490.8	3,481,111	1,675,074,556	481.19	424.0	423.8	424.0	419.3	432.3	3,952,299	423.82	-1.92%
2021-10-20	0	490.8	490.6	490.8	484.0	495.0	4,999,975	2,448,428,958	489.69	432.3	432.1	432.3	426.3	436.0	5,676,750	431.31	1.66%
2021-10-19	0	482.8	482.8	483.0	470.2	483.0	3,566,702	1,710,065,424	479.45	425.2	425.2	425.4	414.1	425.4	4,049,475	422.29	2.59%
2021-10-18	0	470.6	470.6	470.8	467.6	473.6	1,711,446	804,957,507	470.34	414.5	414.5	414.7	411.9	417.1	1,943,100	414.26	0.34%
2021-10-15	0	469.0	468.8	469.0	455.6	469.0	4,247,153	1,971,378,131	464.16	413.1	412.9	413.1	401.3	413.1	4,822,029	408.83	1.47%
2021-10-12	0	462.2	462.0	462.2	458.0	472.8	4,907,619	2,273,496,779	463.26	407.1	406.9	407.1	403.4	416.4	5,571,893	408.03	-1.91%
2021-10-11	0	471.2	471.0	471.2	471.2	479.8	3,795,792	1,802,334,120	474.82	415.0	414.8	415.0	415.0	422.6	4,309,574	418.22	-0.17%
2021-10-08	0	472.0	471.8	472.0	469.4	482.8	3,619,347	1,715,967,186	474.11	415.7	415.6	415.7	413.4	425.2	4,109,246	417.59	-1.42%
2021-10-07	0	478.8	478.8	479.0	473.8	480.0	2,324,786	1,109,744,300	477.35	421.7	421.7	421.9	417.3	422.8	2,639,459	420.44	1.61%
2021-10-06	0	471.2	471.0	471.2	465.0	477.2	2,011,283	945,324,868	470.01	415.0	414.8	415.0	409.6	420.3	2,283,522	413.98	-0.59%
2021-10-05	0	474.0	473.8	474.0	468.2	477.0	1,690,357	799,664,012	473.07	417.5	417.3	417.5	412.4	420.1	1,919,156	416.67	-0.25%
2021-10-04	0	475.2	475.0	475.2	471.8	478.0	3,333,718	1,583,641,520	475.04	418.5	418.4	418.5	415.6	421.0	3,784,956	418.40	-0.96%
2021-09-30	0	479.8	479.4	479.8	468.8	479.8	4,043,322	1,928,654,426	477.00	422.6	422.2	422.6	412.9	422.6	4,590,608	420.13	1.05%
2021-09-29	0	474.8	474.6	474.8	461.2	476.6	2,884,898	1,362,850,401	472.41	418.2	418.0	418.2	406.2	419.8	3,275,385	416.09	0.17%
2021-09-28	0	474.0	473.8	474.0	472.6	478.4	3,248,548	1,544,435,725	475.42	417.5	417.3	417.5	416.3	421.4	3,688,257	418.74	-0.21%
2021-09-27	0	475.0	474.8	475.0	473.4	481.6	2,110,728	1,006,007,198	476.62	418.4	418.2	418.4	417.0	424.2	2,396,427	419.79	-0.29%
2021-09-24	0	476.4	476.2	476.4	474.2	484.0	2,628,239	1,256,164,581	477.95	419.6	419.4	419.6	417.7	426.3	2,983,986	420.97	-1.65%
2021-09-23	0	484.4	484.2	484.4	480.2	492.0	3,266,474	1,586,146,970	485.58	426.7	426.5	426.7	423.0	433.3	3,708,610	427.69	0.00%
2021-09-21	0	484.4	484.2	484.4	470.4	484.8	3,082,590	1,479,770,166	480.04	426.7	426.5	426.7	414.3	427.0	3,499,836	422.81	1.17%
2021-09-20	0	478.8	478.6	478.8	468.0	490.8	5,347,562	2,552,196,189	477.26	421.7	421.5	421.7	412.2	432.3	6,071,385	420.36	-2.64%
2021-09-17	0	491.8	491.8	492.6	488.2	496.0	3,377,205	1,662,237,562	492.19	433.2	433.2	433.9	430.0	436.9	3,834,329	433.51	-0.08%
2021-09-16	0	492.2	492.0	492.2	488.6	510.0	4,233,032	2,092,794,810	494.40	433.5	433.3	433.5	430.3	449.2	4,805,997	435.45	-2.44%
2021-09-15	0	504.5	504.5	505.0	503.0	512.0	3,333,209	1,688,065,180	506.44	444.4	444.4	444.8	443.0	451.0	3,784,378	446.06	0.00%
2021-09-14	0	504.5	504.5	505.0	503.0	515.0	4,059,272	2,071,915,554	510.42	444.4	444.4	444.8	443.0	453.6	4,608,717	449.56	-0.69%
2021-09-13	0	508.0	507.5	508.0	499.0	508.0	3,751,716	1,893,731,408	504.76	447.4	447.0	447.4	439.5	447.4	4,259,532	444.59	0.79%
2021-09-10	0	504.0	503.5	504.0	495.0	506.0	4,758,167	2,395,916,069	503.54	443.9	443.5	443.9	436.0	445.7	5,402,212	443.51	2.40%
2021-09-09	0	492.2	492.0	492.2	488.4	497.8	2,882,895	1,417,462,049	491.68	433.5	433.3	433.5	430.2	438.5	3,273,111	433.06	-1.16%
2021-09-08	0	498.0	498.0	498.2	495.2	505.0	2,688,132	1,342,650,006	499.47	438.6	438.6	438.8	436.2	444.8	3,051,986	439.93	-0.99%
2021-09-07	0	503.0	502.5	503.0	496.6	509.0	2,930,244	1,475,844,600	503.66	443.0	442.6	443.0	437.4	448.3	3,326,869	443.61	1.00%
2021-09-06	0	498.0	497.8	498.0	482.6	500.0	4,857,157	2,390,597,156	492.18	438.6	438.5	438.6	425.1	440.4	5,514,601	433.50	2.13%
2021-09-03	0	487.6	487.4	487.6	482.6	495.0	7,340,349	3,572,784,155	486.73	429.5	429.3	429.5	425.1	436.0	8,333,907	428.70	-2.17%
2021-09-02	0	498.4	498.2	498.4	495.4	514.0	5,097,781	2,568,865,627	503.92	439.0	438.8	439.0	436.3	452.7	5,787,794	443.84	0.85%
2021-09-01	0	494.2	493.8	494.2	486.6	499.0	3,297,597	1,629,158,284	494.04	435.3	434.9	435.3	428.6	439.5	3,743,945	435.14	0.69%
2021-08-31	0	490.8	490.8	491.0	481.0	494.6	3,470,278	1,697,720,713	489.22	432.3	432.3	432.5	423.7	435.6	3,940,000	430.89	-0.16%
2021-08-30	0	491.6	491.6	491.8	483.0	494.6	2,144,080	1,051,380,544	490.36	433.0	433.0	433.2	425.4	435.6	2,434,293	431.90	1.19%
2021-08-27	0	485.8	485.4	485.8	479.0	488.8	1,969,136	955,626,418	485.30	427.9	427.5	427.9	421.9	430.5	2,235,670	427.45	-0.21%
2021-08-26	0	486.8	486.8	487.0	483.8	489.8	2,133,308	1,037,654,633	486.41	428.8	428.8	428.9	426.1	431.4	2,422,063	428.42	-0.86%
2021-08-25	0	491.0	491.0	491.2	489.6	499.8	3,876,050	1,915,601,823	494.21	432.5	432.5	432.6	431.2	440.2	4,400,695	435.30	0.16%
2021-08-24	0	490.2	490.0	490.2	485.4	492.0	4,171,514	2,046,024,678	490.48	431.8	431.6	431.8	427.5	433.3	4,736,152	432.00	1.13%
2021-08-23	0	489.4	489.2	489.4	482.0	494.6	9,995,056	4,890,437,391	489.29	426.9	426.7	426.9	420.5	431.5	11,457,745	426.82	5.66%
2021-08-20	0	463.2	463.0	463.2	454.2	471.4	9,480,683	4,378,744,913	461.86	404.1	403.9	404.1	396.2	411.2	10,868,098	402.90	-1.99%
2021-08-19	0	472.6	472.4	472.6	470.0	484.0	5,078,934	2,402,313,592	473.00	412.3	412.1	412.3	410.0	422.2	5,822,191	412.61	-2.03%
2021-08-18	0	482.4	482.4	482.6	475.4	489.2	3,484,711	1,683,557,269	483.13	420.8	420.8	421.0	414.7	426.7	3,994,668	421.45	1.60%
2021-08-17	0	474.8	474.6	474.8	468.2	488.6	8,366,384	3,976,795,264	475.33	414.2	414.0	414.2	408.4	426.2	9,590,731	414.65	-2.94%
2021-08-16	0	489.2	489.0	489.2	485.4	497.8	5,039,242	2,468,463,292	489.85	426.7	426.6	426.7	423.4	434.3	5,776,691	427.31	-2.36%
2021-08-13	0	501.0	500.5	501.0	494.2	501.5	3,110,132	1,549,335,667	498.16	437.0	436.6	437.0	431.1	437.5	3,565,273	434.56	0.36%
2021-08-12	0	499.2	499.2	499.4	493.0	513.5	8,385,251	4,184,877,322	499.08	435.5	435.5	435.6	430.1	447.9	9,612,359	435.36	-3.54%
2021-08-11	0	517.5	517.0	517.5	511.5	521.5	4,426,918	2,290,011,110	517.29	451.4	451.0	451.4	446.2	454.9	5,074,759	451.26	0.39%
2021-08-10	0	515.5	515.0	515.5	508.5	522.5	5,532,717	2,845,290,135	514.27	449.7	449.3	449.7	443.6	455.8	6,342,382	448.62	-1.06%
2021-08-09	0	521.0	520.5	521.0	517.0	531.5	3,398,186	1,779,499,456	523.66	454.5	454.1	454.5	451.0	463.6	3,895,481	456.81	-1.61%
2021-08-06	0	529.5	529.0	529.5	521.0	531.0	3,791,910	2,004,546,713	528.64	461.9	461.5	461.9	454.5	463.2	4,346,823	461.15	1.44%
2021-08-05	0	522.0	521.5	522.0	516.5	527.0	3,150,137	1,647,526,076	523.00	455.4	454.9	455.4	450.6	459.7	3,611,132	456.24	0.77%
2021-08-04	0	518.0	517.5	518.0	515.0	527.5	2,892,462	1,506,016,513	520.67	451.9	451.4	451.9	449.3	460.2	3,315,748	454.20	0.00%
2021-08-03	0	518.0	517.5	518.0	506.0	525.0	4,700,768	2,429,924,866	516.92	451.9	451.4	451.9	441.4	458.0	5,388,684	450.93	0.10%
2021-08-02	0	517.5	517.0	517.5	500.5	518.5	7,435,985	3,811,467,521	512.57	451.4	451.0	451.4	436.6	452.3	8,524,176	447.14	4.33%
2021-07-30	0	496.0	495.8	496.0	484.6	496.4	5,184,756	2,548,585,884	491.55	432.7	432.5	432.7	422.7	433.0	5,943,500	428.80	-0.80%
2021-07-29	0	500.0	499.0	500.0	483.8	500.0	13,546,806	6,674,229,576	492.68	436.2	435.3	436.2	422.0	436.2	15,529,262	429.78	5.80%
2021-07-28	0	472.6	472.4	472.6	451.0	480.0	13,086,182	6,062,161,305	463.25	412.3	412.1	412.3	393.4	418.7	15,001,230	404.11	1.16%
2021-07-27	0	467.2	467.2	467.4	462.0	501.0	17,102,762	8,141,796,925	476.05	407.6	407.6	407.7	403.0	437.0	19,605,601	415.28	-6.56%
2021-07-26	0	500.0	499.8	500.0	498.6	517.5	12,369,435	6,225,418,198	503.29	436.2	436.0	436.2	434.9	451.4	14,179,593	439.04	-4.03%
2021-07-23	0	521.0	520.5	521.0	514.0	540.0	7,116,870	3,723,826,997	523.24	454.5	454.1	454.5	448.4	471.1	8,158,361	456.44	-3.52%
2021-07-22	0	540.0	539.5	540.0	532.0	544.0	6,565,914	3,536,413,000	538.60	471.1	470.6	471.1	464.1	474.6	7,526,778	469.84	0.93%
2021-07-21	0	535.0	534.5	535.0	519.0	535.0	7,588,063	4,017,253,201	529.42	466.7	466.3	466.7	452.7	466.7	8,698,509	461.83	2.69%
2021-07-20	0	521.0	521.0	521.5	518.5	530.0	4,146,530	2,169,791,125	523.28	454.5	454.5	454.9	452.3	462.3	4,753,338	456.48	-0.19%
2021-07-19	0	522.0	521.5	522.0	518.0	528.0	6,526,306	3,411,137,772	522.68	455.4	454.9	455.4	451.9	460.6	7,481,374	455.95	-0.38%
2021-07-16	0	524.0	524.0	524.5	496.0	531.0	16,894,102	8,830,981,304	522.73	457.1	457.1	457.5	432.7	463.2	19,366,406	455.99	3.76%
2021-07-15	0	505.0	504.5	505.0	502.0	511.5	5,192,102	2,628,176,089	506.19	440.5	440.1	440.5	437.9	446.2	5,951,921	441.57	-0.39%
2021-07-14	0	507.0	506.5	507.0	503.5	510.0	4,914,221	2,491,031,664	506.90	442.3	441.8	442.3	439.2	444.9	5,633,374	442.19	0.20%
2021-07-13	0	506.0	505.0	506.0	503.0	511.5	8,223,237	4,169,791,875	507.07	441.4	440.5	441.4	438.8	446.2	9,426,636	442.34	0.60%
2021-07-12	0	503.0	503.0	503.5	498.0	508.0	10,410,165	5,236,372,283	503.01	438.8	438.8	439.2	434.4	443.1	11,933,601	438.79	2.65%
2021-07-09	0	490.0	489.8	490.0	480.0	496.8	8,041,791	3,947,454,089	490.87	427.4	427.3	427.4	418.7	433.4	9,218,637	428.20	0.00%
2021-07-08	0	490.0	489.4	490.0	482.0	510.0	14,650,691	7,283,471,610	497.14	427.4	426.9	427.4	420.5	444.9	16,794,691	433.68	-0.20%
2021-07-07	0	491.0	490.8	491.0	465.8	495.0	19,324,146	9,407,049,771	486.80	428.3	428.1	428.3	406.3	431.8	22,152,065	424.66	5.32%
2021-07-06	0	466.2	466.0	466.2	455.8	467.8	4,394,712	2,037,699,710	463.67	406.7	406.5	406.7	397.6	408.1	5,037,840	404.48	2.33%
2021-07-05	0	455.6	455.6	455.8	454.0	462.0	4,304,578	1,964,778,100	456.44	397.4	397.4	397.6	396.0	403.0	4,934,515	398.17	-0.04%
2021-07-02	0	455.8	455.6	455.8	454.4	463.8	5,813,291	2,653,111,873	456.39	397.6	397.4	397.6	396.4	404.6	6,664,015	398.13	-1.51%
2021-06-30	0	462.8	462.8	463.4	461.0	470.0	2,364,401	1,097,252,755	464.07	403.7	403.7	404.2	402.1	410.0	2,710,410	404.83	-1.24%
2021-06-29	0	468.6	468.6	468.8	467.0	479.0	3,375,888	1,596,170,514	472.82	408.8	408.8	409.0	407.4	417.9	3,869,920	412.46	-1.10%
2021-06-28	0	473.8	473.6	473.8	471.0	476.6	1,985,816	941,617,107	474.17	413.3	413.1	413.3	410.9	415.8	2,276,423	413.64	0.04%
2021-06-25	0	473.6	473.4	473.6	461.0	477.4	5,614,706	2,651,993,891	472.33	413.1	413.0	413.1	402.1	416.5	6,436,369	412.03	3.05%
2021-06-24	0	459.6	459.4	459.6	456.4	462.4	1,934,823	888,026,567	458.97	400.9	400.8	400.9	398.1	403.4	2,217,967	400.38	0.09%
2021-06-23	0	459.2	459.0	459.2	454.0	461.6	2,560,520	1,173,183,365	458.18	400.6	400.4	400.6	396.0	402.7	2,935,230	399.69	1.64%
2021-06-22	0	451.8	451.6	451.8	450.0	464.6	4,870,334	2,219,008,323	455.62	394.1	393.9	394.1	392.6	405.3	5,583,065	397.45	-1.78%
2021-06-21	0	460.0	460.0	460.2	458.0	466.0	3,448,030	1,588,259,204	460.63	401.3	401.3	401.5	399.5	406.5	3,952,619	401.82	-2.09%
2021-06-18	0	469.8	469.6	469.8	463.8	472.6	3,723,390	1,749,627,161	469.90	409.8	409.7	409.8	404.6	412.3	4,268,275	409.91	1.56%
2021-06-17	0	462.6	462.4	462.6	457.4	463.8	2,788,852	1,285,578,533	460.97	403.5	403.4	403.5	399.0	404.6	3,196,976	402.12	-0.22%
2021-06-16	0	463.6	463.4	463.6	462.0	470.6	3,326,923	1,547,908,144	465.27	404.4	404.2	404.4	403.0	410.5	3,813,789	405.87	-0.17%
2021-06-15	0	464.4	464.4	464.6	462.8	476.0	3,191,469	1,490,907,490	467.15	405.1	405.1	405.3	403.7	415.2	3,658,512	407.52	-0.81%
2021-06-11	0	468.2	468.2	468.4	466.0	473.4	2,424,925	1,136,886,548	468.83	408.4	408.4	408.6	406.5	413.0	2,779,791	408.98	0.26%
2021-06-10	0	467.0	467.0	467.2	466.0	472.8	1,899,071	890,065,666	468.68	407.4	407.4	407.6	406.5	412.4	2,176,983	408.85	0.13%
2021-06-09	0	466.4	466.2	466.6	465.0	474.0	1,804,367	842,142,337	466.72	406.9	406.7	407.0	405.6	413.5	2,068,420	407.14	-0.77%
2021-06-08	0	470.0	469.8	470.0	465.0	476.0	2,474,584	1,160,925,941	469.14	410.0	409.8	410.0	405.6	415.2	2,836,718	409.25	-0.30%
2021-06-07	0	471.4	471.4	471.6	468.8	479.6	3,394,423	1,603,163,087	472.29	411.2	411.2	411.4	409.0	418.4	3,891,167	412.00	-1.46%
2021-06-04	0	478.4	476.2	478.4	464.2	478.6	3,824,369	1,811,310,756	473.62	417.3	415.4	417.3	404.9	417.5	4,384,032	413.16	0.55%
2021-06-03	0	475.8	475.4	475.8	471.4	487.8	3,502,109	1,674,945,983	478.27	415.1	414.7	415.1	411.2	425.5	4,014,612	417.21	-1.78%
2021-06-02	0	484.4	484.4	484.6	481.4	495.0	3,305,667	1,615,758,112	488.78	422.6	422.6	422.7	419.9	431.8	3,789,422	426.39	-0.70%
2021-06-01	0	487.8	487.6	487.8	485.0	490.0	2,536,293	1,237,181,281	487.79	425.5	425.4	425.5	423.1	427.4	2,907,457	425.52	0.41%
2021-05-31	0	485.8	485.6	485.8	479.2	487.8	3,142,675	1,519,788,195	483.60	423.8	423.6	423.8	418.0	425.5	3,602,578	421.86	1.76%
2021-05-28	0	477.4	477.4	477.6	476.8	485.6	2,947,739	1,415,815,452	480.31	416.5	416.5	416.6	415.9	423.6	3,379,115	418.99	-1.16%
2021-05-27	0	483.0	482.8	483.0	476.0	483.6	4,026,338	1,939,488,156	481.70	421.3	421.2	421.3	415.2	421.9	4,615,557	420.21	0.04%
2021-05-26	0	482.8	482.6	482.8	478.6	490.0	6,430,186	3,108,503,681	483.42	421.2	421.0	421.2	417.5	427.4	7,371,187	421.71	1.73%
2021-05-25	0	474.6	474.6	475.0	450.2	478.0	8,859,520	4,143,136,120	467.65	414.0	414.0	414.4	392.7	417.0	10,156,033	407.95	5.37%
2021-05-24	0	450.4	450.2	450.4	447.0	457.8	1,978,023	889,386,471	449.63	392.9	392.7	392.9	389.9	399.4	2,267,489	392.23	-0.71%
2021-05-21	0	453.6	453.4	453.6	452.0	459.8	2,124,916	965,144,612	454.20	395.7	395.5	395.7	394.3	401.1	2,435,879	396.22	-0.87%
2021-05-20	0	457.6	457.6	457.8	451.0	461.0	3,629,375	1,661,440,724	457.78	399.2	399.2	399.4	393.4	402.1	4,160,502	399.34	0.75%
2021-05-18	0	454.2	454.2	455.0	448.0	461.0	3,839,817	1,748,430,382	455.34	396.2	396.2	396.9	390.8	402.1	4,401,741	397.21	2.07%
2021-05-17	0	445.0	445.0	445.2	440.8	448.0	4,898,808	2,179,101,415	444.82	388.2	388.2	388.4	384.5	390.8	5,615,706	388.04	0.63%
2021-05-14	0	442.2	442.2	442.4	440.0	448.2	3,405,703	1,509,835,771	443.33	385.7	385.7	385.9	383.8	391.0	3,904,098	386.73	0.45%
2021-05-13	0	440.2	440.2	440.4	440.0	444.4	5,986,341	2,632,247,181	439.71	384.0	384.0	384.2	383.8	387.7	6,862,389	383.58	-1.57%
2021-05-12	0	447.2	447.0	447.2	441.0	448.0	4,249,350	1,890,428,154	444.87	390.1	389.9	390.1	384.7	390.8	4,871,205	388.08	0.68%
2021-05-11	0	444.2	444.0	444.2	441.0	451.0	5,607,962	2,488,694,330	443.78	387.5	387.3	387.5	384.7	393.4	6,428,638	387.13	-2.59%
2021-05-10	0	456.0	455.8	456.0	453.4	462.0	2,926,135	1,335,420,646	456.38	397.8	397.6	397.8	395.5	403.0	3,354,349	398.12	0.35%
2021-05-07	0	454.4	454.4	454.6	452.0	472.8	5,561,936	2,550,393,225	458.54	396.4	396.4	396.6	394.3	412.4	6,375,877	400.01	-2.70%
2021-05-06	0	467.0	466.8	467.0	464.4	474.2	3,099,136	1,452,880,966	468.80	407.4	407.2	407.4	405.1	413.7	3,552,667	408.95	-0.38%
2021-05-05	0	468.8	468.4	468.8	465.2	472.0	1,378,951	646,530,046	468.86	409.0	408.6	409.0	405.8	411.7	1,580,748	409.00	-0.34%
2021-05-04	0	470.4	470.4	470.6	465.2	472.2	1,383,311	650,237,208	470.06	410.3	410.3	410.5	405.8	411.9	1,585,746	410.05	1.16%
2021-05-03	0	465.0	465.0	465.2	463.2	470.0	2,243,059	1,043,658,639	465.28	405.6	405.6	405.8	404.1	410.0	2,571,311	405.89	-1.06%
2021-04-30	0	470.0	469.8	470.0	468.2	479.0	4,189,807	1,977,423,319	471.96	410.0	409.8	410.0	408.4	417.9	4,802,948	411.71	-2.08%
2021-04-29	0	480.0	479.8	480.0	477.2	493.0	4,385,722	2,112,161,649	481.60	418.7	418.5	418.7	416.3	430.1	5,027,534	420.12	-1.80%
2021-04-28	0	488.8	488.8	489.0	486.0	496.2	4,288,924	2,109,425,358	491.83	426.4	426.4	426.6	424.0	432.9	4,916,570	429.04	-0.24%
2021-04-27	0	490.0	490.0	491.0	488.6	494.8	3,561,380	1,751,281,847	491.74	427.4	427.4	428.3	426.2	431.6	4,082,557	428.97	-0.28%
2021-04-26	0	491.4	491.4	491.6	484.2	498.0	4,911,101	2,422,537,921	493.28	428.7	428.7	428.8	422.4	434.4	5,629,798	430.31	1.36%
2021-04-23	0	484.8	484.6	484.8	477.2	487.4	2,881,423	1,393,106,815	483.48	422.9	422.7	422.9	416.3	425.2	3,303,094	421.76	1.25%
2021-04-22	0	478.8	478.8	479.0	478.8	484.6	3,803,016	1,832,058,926	481.74	417.7	417.7	417.9	417.7	422.7	4,359,554	420.24	-0.17%
2021-04-21	0	479.6	479.6	479.8	476.0	484.0	3,977,736	1,912,118,639	480.71	418.4	418.4	418.5	415.2	422.2	4,559,843	419.34	-1.48%
2021-04-20	0	486.8	486.8	487.0	473.2	488.0	4,486,544	2,168,969,681	483.44	424.7	424.7	424.8	412.8	425.7	5,143,110	421.72	1.50%
2021-04-19	0	479.6	479.6	479.8	465.4	484.8	6,001,039	2,875,857,752	479.23	418.4	418.4	418.5	406.0	422.9	6,879,238	418.05	2.70%
2021-04-16	0	467.0	467.0	467.4	463.4	471.4	3,087,729	1,443,493,200	467.49	407.4	407.4	407.7	404.2	411.2	3,539,591	407.81	0.78%
2021-04-15	0	463.4	463.4	463.6	458.0	465.0	2,215,430	1,023,892,561	462.16	404.2	404.2	404.4	399.5	405.6	2,539,639	403.16	0.43%
2021-04-14	0	461.4	461.4	461.6	457.4	465.0	3,084,799	1,424,995,253	461.94	402.5	402.5	402.7	399.0	405.6	3,536,232	402.97	1.63%
2021-04-13	0	454.0	454.0	454.6	453.2	462.8	2,205,737	1,007,278,642	456.66	396.0	396.0	396.6	395.3	403.7	2,528,527	398.37	-0.57%
2021-04-12	0	456.6	456.4	456.6	454.4	465.0	2,430,976	1,112,732,126	457.73	398.3	398.1	398.3	396.4	405.6	2,786,728	399.30	-1.34%
2021-04-09	0	462.8	462.8	463.0	461.4	474.4	3,878,615	1,816,046,642	468.22	403.7	403.7	403.9	402.5	413.8	4,446,216	408.45	-0.30%
2021-04-08	0	464.2	464.0	464.2	455.4	468.6	2,896,533	1,345,619,696	464.56	404.9	404.8	404.9	397.3	408.8	3,320,415	405.26	1.49%
2021-04-07	0	457.4	457.0	457.4	455.4	468.6	5,655,011	2,599,727,051	459.72	399.0	398.7	399.0	397.3	408.8	6,482,572	401.03	-2.39%
2021-04-01	0	468.6	468.6	468.8	448.4	470.8	7,945,089	3,663,308,194	461.08	408.8	408.8	409.0	391.2	410.7	9,107,783	402.22	2.45%
2021-03-31	0	457.4	457.4	457.8	455.0	473.8	5,022,933	2,321,421,946	462.16	399.0	399.0	399.4	396.9	413.3	5,757,995	403.16	-1.34%
2021-03-30	0	463.6	463.6	465.6	460.8	469.4	3,397,691	1,583,471,403	466.04	404.4	404.4	406.2	402.0	409.5	3,894,913	406.55	-0.69%
2021-03-29	0	466.8	466.8	467.0	460.4	470.6	5,927,791	2,769,516,858	467.21	407.2	407.2	407.4	401.6	410.5	6,795,271	407.57	0.78%
2021-03-26	0	463.2	463.2	463.4	453.2	468.0	7,664,306	3,547,418,584	462.85	404.1	404.1	404.2	395.3	408.3	8,785,910	403.76	3.02%
2021-03-25	0	449.6	449.6	449.8	421.0	456.6	9,788,749	4,354,452,270	444.84	392.2	392.2	392.4	367.3	398.3	11,221,246	388.05	3.17%
2021-03-24	0	435.8	435.8	436.0	434.2	449.2	7,947,715	3,479,809,523	437.84	380.2	380.2	380.3	378.8	391.9	9,110,793	381.94	-2.94%
2021-03-23	0	449.0	449.0	449.2	446.6	463.2	6,247,829	2,817,874,011	451.02	391.7	391.7	391.9	389.6	404.1	7,162,144	393.44	-1.58%
2021-03-22	0	456.2	456.0	456.2	456.0	465.8	5,002,905	2,298,561,730	459.45	398.0	397.8	398.0	397.8	406.3	5,735,036	400.79	-2.31%
2021-03-19	0	467.0	467.0	467.2	456.0	469.6	6,347,720	2,939,543,114	463.09	407.4	407.4	407.6	397.8	409.7	7,276,653	403.97	-0.64%
2021-03-18	0	470.0	469.8	470.0	459.0	476.2	8,352,973	3,929,507,059	470.43	410.0	409.8	410.0	400.4	415.4	9,575,357	410.38	3.39%
2021-03-17	0	454.6	454.4	454.6	446.0	458.0	3,008,874	1,365,755,875	453.91	396.6	396.4	396.6	389.1	399.5	3,449,196	395.96	0.31%
2021-03-16	0	453.2	453.2	453.4	450.0	462.0	5,021,633	2,288,517,366	455.73	395.3	395.3	395.5	392.6	403.0	5,756,505	397.55	1.61%
2021-03-15	0	446.0	445.6	446.0	439.0	457.8	6,403,885	2,851,908,429	445.34	389.1	388.7	389.1	383.0	399.4	7,341,037	388.49	-1.68%
2021-03-12	0	453.6	453.4	453.6	450.2	469.0	6,862,165	3,152,926,563	459.47	395.7	395.5	395.7	392.7	409.1	7,866,383	400.81	-1.65%
2021-03-11	0	461.2	461.2	461.4	445.2	464.6	7,973,377	3,644,109,428	457.03	402.3	402.3	402.5	388.4	405.3	9,140,211	398.69	3.69%
2021-03-10	0	444.8	444.6	444.8	441.0	455.0	7,375,540	3,294,849,495	446.73	388.0	387.8	388.0	384.7	396.9	8,454,886	389.70	0.91%
2021-03-09	0	440.8	440.4	440.8	430.2	454.8	14,013,786	6,185,306,473	441.37	384.5	384.2	384.5	375.3	396.7	16,064,581	385.03	-2.25%
2021-03-08	0	455.4	455.0	455.4	448.6	485.8	17,693,509	8,106,211,131	458.15	393.4	393.0	393.4	387.5	419.6	20,483,405	395.75	-5.09%
2021-03-05	0	479.8	479.6	479.8	465.0	488.8	9,559,584	4,544,606,310	475.40	414.4	414.3	414.4	401.7	422.2	11,066,930	410.65	-0.66%
2021-03-04	0	483.0	482.8	483.0	478.0	491.8	8,625,288	4,155,505,938	481.78	417.2	417.0	417.2	412.9	424.8	9,985,315	416.16	-3.01%
2021-03-03	0	498.0	497.0	498.0	486.8	499.6	5,474,542	2,709,099,152	494.85	430.2	429.3	430.2	420.5	431.6	6,337,763	427.45	2.13%
2021-03-02	0	487.6	487.4	487.6	480.0	509.0	11,416,451	5,638,041,209	493.85	421.2	421.0	421.2	414.6	439.7	13,216,586	426.59	-0.41%
2021-03-01	0	489.6	489.6	490.0	473.2	491.0	10,509,974	5,089,798,941	484.28	422.9	422.9	423.3	408.7	424.1	12,167,177	418.32	3.47%
2021-02-26	0	473.2	473.2	473.4	468.0	490.0	22,444,157	10,698,903,912	476.69	408.7	408.7	408.9	404.3	423.3	25,983,130	411.76	-5.36%
2021-02-25	0	500.0	500.0	500.5	495.0	522.5	21,813,268	11,028,791,413	505.60	431.9	431.9	432.3	427.6	451.3	25,252,763	436.74	-1.77%
2021-02-24	0	509.0	509.0	509.5	489.6	565.0	40,339,810	20,709,166,823	513.37	439.7	439.7	440.1	422.9	488.0	46,700,553	443.45	-8.78%
2021-02-23	0	558.0	557.5	558.0	542.0	567.0	5,486,915	3,049,038,493	555.69	482.0	481.6	482.0	468.2	489.8	6,352,087	480.01	-0.80%
2021-02-22	0	562.5	562.0	562.5	560.0	587.0	8,483,046	4,864,419,782	573.43	485.9	485.5	485.9	483.7	507.0	9,820,645	495.33	-0.79%
2021-02-19	0	567.0	567.0	567.5	550.5	568.5	6,015,649	3,375,942,891	561.19	489.8	489.8	490.2	475.5	491.1	6,964,191	484.76	0.27%
2021-02-18	0	565.5	565.5	566.0	558.0	576.5	7,518,475	4,275,517,520	568.67	488.5	488.5	488.9	482.0	498.0	8,703,981	491.21	0.35%
2021-02-17	0	563.5	563.5	564.0	541.0	570.5	6,039,425	3,381,106,479	559.84	486.7	486.7	487.2	467.3	492.8	6,991,716	483.59	2.83%
2021-02-16	0	548.0	548.0	548.5	538.0	553.5	5,662,561	3,092,327,980	546.10	473.4	473.4	473.8	464.7	478.1	6,555,428	471.72	2.43%
2021-02-11	0	535.0	534.5	535.0	527.5	541.5	2,792,384	1,492,571,415	534.52	462.1	461.7	462.1	455.7	467.7	3,232,684	461.71	0.19%
2021-02-10	0	534.0	533.5	534.0	519.5	534.0	5,424,291	2,872,451,104	529.55	461.3	460.8	461.3	448.7	461.3	6,279,588	457.43	3.79%
2021-02-09	0	514.5	514.5	515.5	513.0	520.0	3,770,129	1,943,896,222	515.60	444.4	444.4	445.3	443.1	449.2	4,364,599	445.38	-0.77%
2021-02-08	0	518.5	518.0	518.5	515.5	529.5	4,538,849	2,371,467,050	522.48	447.9	447.4	447.9	445.3	457.4	5,254,530	451.32	0.29%
2021-02-05	0	517.0	517.0	517.5	515.0	532.0	6,656,415	3,482,645,832	523.20	446.6	446.6	447.0	444.9	459.5	7,705,992	451.94	1.17%
2021-02-04	0	511.0	510.5	511.0	504.5	520.0	6,620,948	3,382,001,380	510.80	441.4	441.0	441.4	435.8	449.2	7,664,933	441.23	-1.92%
2021-02-03	0	521.0	521.0	522.0	518.5	528.0	4,814,234	2,517,675,679	522.96	450.0	450.0	450.9	447.9	456.1	5,573,338	451.74	0.00%
2021-02-02	0	521.0	521.0	521.5	513.0	529.0	7,652,162	3,995,162,773	522.10	450.0	450.0	450.5	443.1	456.9	8,858,748	450.99	3.37%
2021-02-01	0	504.0	504.0	505.0	490.6	510.0	6,694,803	3,360,520,252	501.96	435.4	435.4	436.2	423.8	440.5	7,750,433	433.59	1.33%
2021-01-29	0	497.4	497.4	497.6	496.0	511.0	9,998,874	5,018,055,757	501.86	429.7	429.7	429.8	428.4	441.4	11,575,487	433.51	0.81%
2021-01-28	0	493.4	493.4	493.6	493.0	512.0	14,294,303	7,115,862,117	497.81	426.2	426.2	426.4	425.9	442.3	16,548,215	430.01	-3.06%
2021-01-27	0	509.0	509.0	510.0	502.0	521.5	12,243,662	6,282,934,659	513.16	439.7	439.7	440.5	433.6	450.5	14,174,231	443.26	-0.78%
2021-01-26	0	513.0	513.0	513.5	512.5	542.0	18,985,693	9,895,939,430	521.23	443.1	443.1	443.6	442.7	468.2	21,979,339	450.24	-7.23%
2021-01-25	0	553.0	552.5	553.0	518.0	553.5	11,868,997	6,419,766,406	540.89	477.7	477.2	477.7	447.4	478.1	13,740,489	467.22	8.33%
2021-01-22	0	510.5	510.5	511.5	508.0	520.0	7,813,752	4,014,920,831	513.83	441.0	441.0	441.8	438.8	449.2	9,045,817	443.84	-0.87%
2021-01-21	0	515.0	514.5	515.0	505.5	525.0	8,243,153	4,256,148,007	516.33	444.9	444.4	444.9	436.6	453.5	9,542,926	446.00	1.58%
2021-01-20	0	507.0	507.0	507.5	500.5	520.0	12,117,751	6,176,617,763	509.72	437.9	437.9	438.4	432.3	449.2	14,028,466	440.29	1.20%
2021-01-19	0	501.0	501.0	503.0	484.4	525.0	17,172,323	8,739,087,344	508.91	432.8	432.8	434.5	418.4	453.5	19,880,039	439.59	3.94%
2021-01-18	0	482.0	482.0	482.2	452.2	485.0	10,741,474	5,102,161,843	475.00	416.4	416.4	416.5	390.6	418.9	12,435,179	410.30	5.15%
2021-01-15	0	458.4	458.4	458.6	453.4	471.6	6,907,409	3,198,467,231	463.05	396.0	396.0	396.1	391.6	407.4	7,996,563	399.98	0.09%
2021-01-14	0	458.0	457.8	458.0	449.0	459.6	3,956,847	1,803,515,658	455.80	395.6	395.4	395.6	387.8	397.0	4,580,759	393.72	1.01%
2021-01-13	0	453.4	453.2	453.4	448.4	456.8	3,231,606	1,465,730,294	453.56	391.6	391.5	391.6	387.3	394.6	3,741,163	391.78	0.71%
2021-01-12	0	450.2	450.2	450.8	441.6	454.6	3,621,313	1,627,433,503	449.40	388.9	388.9	389.4	381.5	392.7	4,192,318	388.19	0.00%
2021-01-11	0	450.2	450.2	450.4	450.2	458.0	3,779,470	1,715,243,662	453.83	388.9	388.9	389.1	388.9	395.6	4,375,413	392.02	-0.40%
2021-01-08	0	452.0	451.8	452.0	445.6	464.4	10,271,690	4,647,146,319	452.42	390.4	390.3	390.4	384.9	401.1	11,891,320	390.80	2.03%
2021-01-07	0	443.0	443.0	443.2	443.0	459.8	5,704,257	2,562,594,525	449.24	382.7	382.7	382.8	382.7	397.2	6,603,699	388.05	-1.34%
2021-01-06	0	449.0	449.0	450.0	448.4	459.0	5,333,736	2,409,987,909	451.84	387.8	387.8	388.7	387.3	396.5	6,174,754	390.30	-1.75%
2021-01-05	0	457.0	456.4	457.0	440.6	460.0	7,687,814	3,487,151,364	453.59	394.8	394.2	394.8	380.6	397.3	8,900,021	391.81	3.44%
2021-01-04	0	441.8	441.0	441.8	424.4	441.8	5,015,593	2,193,131,842	437.26	381.6	380.9	381.6	366.6	381.6	5,806,447	377.71	3.95%
2020-12-31	0	425.0	425.0	425.2	425.0	432.0	2,924,062	1,252,041,016	428.19	367.1	367.1	367.3	367.1	373.2	3,385,125	369.87	-0.05%
2020-12-30	0	425.2	425.2	425.4	413.8	426.0	4,645,458	1,960,179,826	421.96	367.3	367.3	367.5	357.4	368.0	5,377,949	364.48	2.90%
2020-12-29	0	413.2	413.2	414.0	412.2	419.4	2,302,202	956,063,842	415.28	356.9	356.9	357.6	356.1	362.3	2,665,211	358.72	-0.24%
2020-12-28	0	414.2	414.2	414.4	412.0	421.4	3,984,999	1,662,829,962	417.27	357.8	357.8	358.0	355.9	364.0	4,613,350	360.44	0.29%
2020-12-24	0	413.0	413.0	413.2	401.6	414.4	4,718,024	1,935,276,472	410.19	356.7	356.7	356.9	346.9	358.0	5,461,958	354.32	2.28%
2020-12-23	0	403.8	403.6	403.8	394.4	403.8	2,983,900	1,197,284,429	401.25	348.8	348.6	348.8	340.7	348.8	3,454,399	346.60	1.76%
2020-12-22	0	396.8	396.8	397.0	396.0	406.0	3,653,927	1,458,953,092	399.28	342.8	342.8	342.9	342.1	350.7	4,230,075	344.90	-1.54%
2020-12-21	0	403.0	402.8	403.0	392.4	407.0	9,959,184	4,009,014,991	402.54	348.1	347.9	348.1	339.0	351.6	11,529,539	347.72	2.28%
2020-12-18	0	394.0	393.0	394.0	389.0	394.8	4,110,715	1,613,474,774	392.50	340.3	339.5	340.3	336.0	341.0	4,758,889	339.04	0.20%
2020-12-17	0	393.2	393.0	393.2	387.4	393.2	4,166,768	1,627,547,186	390.60	339.6	339.5	339.6	334.6	339.6	4,823,780	337.40	1.50%
2020-12-16	0	387.4	387.2	387.4	384.0	388.8	3,536,979	1,366,850,414	386.45	334.6	334.5	334.6	331.7	335.8	4,094,686	333.81	1.31%
2020-12-15	0	382.4	382.4	382.8	379.4	388.0	3,557,003	1,359,774,891	382.28	330.3	330.3	330.7	327.7	335.2	4,117,868	330.21	-1.39%
2020-12-14	0	387.8	387.6	387.8	385.0	389.0	3,726,291	1,441,697,594	386.90	335.0	334.8	335.0	332.6	336.0	4,313,849	334.20	0.47%
2020-12-11	0	386.0	386.0	386.2	383.8	387.8	2,584,766	997,676,930	385.98	333.4	333.4	333.6	331.5	335.0	2,992,329	333.41	0.47%
2020-12-10	0	384.2	383.8	384.2	380.6	385.8	1,986,228	761,520,415	383.40	331.9	331.5	331.9	328.8	333.3	2,299,415	331.18	-0.10%
2020-12-09	0	384.6	384.4	384.6	382.4	387.8	2,409,324	928,466,538	385.36	332.2	332.0	332.2	330.3	335.0	2,789,224	332.88	0.16%
2020-12-08	0	384.0	384.0	384.2	382.2	389.0	2,705,795	1,041,828,487	385.04	331.7	331.7	331.9	330.1	336.0	3,132,442	332.59	-0.10%
2020-12-07	0	384.4	384.2	384.4	382.2	390.2	4,167,750	1,601,726,637	384.31	332.0	331.9	332.0	330.1	337.1	4,824,917	331.97	-1.94%
2020-12-04	0	392.0	391.8	392.0	385.2	392.0	4,891,068	1,904,378,080	389.36	338.6	338.4	338.6	332.7	338.6	5,662,287	336.33	1.87%
2020-12-03	0	384.8	384.4	384.8	381.4	386.0	4,582,671	1,759,607,683	383.97	332.4	332.0	332.4	329.5	333.4	5,305,262	331.67	1.32%
2020-12-02	0	379.8	379.6	379.8	378.0	389.0	4,440,677	1,690,609,936	380.71	328.1	327.9	328.1	326.5	336.0	5,140,879	328.86	-1.66%
2020-12-01	0	386.2	386.0	386.2	383.0	389.0	3,306,955	1,276,521,361	386.01	333.6	333.4	333.6	330.8	336.0	3,828,393	333.44	0.21%
2020-11-30	0	385.4	385.2	385.4	380.4	389.8	6,109,399	2,354,673,642	385.42	332.9	332.7	332.9	328.6	336.7	7,072,723	332.92	-0.21%
2020-11-27	0	386.2	386.2	386.4	381.6	389.2	2,550,658	986,161,347	386.63	333.6	333.6	333.8	329.6	336.2	2,952,843	333.97	0.89%
2020-11-26	0	382.8	382.8	383.0	380.8	386.6	1,887,248	722,750,934	382.97	330.7	330.7	330.8	328.9	333.9	2,184,827	330.80	-0.05%
2020-11-25	0	383.0	383.0	383.2	381.4	398.4	8,665,708	3,384,135,818	390.52	330.8	330.8	331.0	329.5	344.1	10,032,109	337.33	-2.30%
2020-11-24	0	392.0	391.8	392.0	378.2	392.0	9,088,307	3,525,177,689	387.88	338.6	338.4	338.6	326.7	338.6	10,521,343	335.05	4.03%
2020-11-23	0	376.8	376.8	377.0	375.4	380.0	3,059,445	1,156,140,107	377.89	325.5	325.5	325.7	324.3	328.2	3,541,855	326.42	0.16%
2020-11-20	0	376.2	375.6	376.2	371.6	377.8	3,923,833	1,474,174,079	375.70	325.0	324.4	325.0	321.0	326.3	4,542,539	324.53	1.57%
2020-11-19	0	370.4	370.4	370.6	367.0	372.0	3,262,491	1,208,157,379	370.32	320.0	320.0	320.1	317.0	321.3	3,776,917	319.88	0.11%
2020-11-18	0	370.0	370.0	370.2	368.2	374.0	3,769,532	1,395,342,795	370.16	319.6	319.6	319.8	318.1	323.1	4,363,908	319.75	-0.80%
2020-11-17	0	373.0	372.8	373.0	371.0	378.0	2,447,195	913,092,534	373.12	322.2	322.0	322.2	320.5	326.5	2,833,066	322.30	-0.27%
2020-11-16	0	374.0	373.8	374.0	366.0	375.8	4,481,080	1,667,670,021	372.16	323.1	322.9	323.1	316.1	324.6	5,187,652	321.47	0.81%
2020-11-13	0	371.0	371.0	371.2	370.2	377.0	4,462,545	1,666,461,773	373.43	320.5	320.5	320.6	319.8	325.7	5,166,195	322.57	0.43%
2020-11-12	0	369.4	369.4	369.6	368.0	375.0	5,040,584	1,872,301,034	371.45	319.1	319.1	319.3	317.9	323.9	5,835,379	320.85	1.09%
2020-11-11	0	365.4	365.2	365.4	365.0	378.4	8,236,127	3,055,587,332	371.00	315.6	315.5	315.6	315.3	326.9	9,534,792	320.47	-3.99%
2020-11-10	0	380.6	380.0	380.6	375.6	392.0	7,192,472	2,747,818,949	382.04	328.8	328.2	328.8	324.4	338.6	8,326,574	330.01	-1.86%
2020-11-09	0	387.8	387.8	388.0	386.0	394.6	7,150,862	2,790,134,001	390.18	335.0	335.0	335.2	333.4	340.9	8,278,403	337.04	1.78%
2020-11-06	0	381.0	380.8	381.0	380.0	388.0	4,834,083	1,850,989,145	382.90	329.1	328.9	329.1	328.2	335.2	5,596,317	330.75	-0.57%
2020-11-05	0	383.2	383.0	383.2	376.0	384.4	9,625,066	3,664,282,956	380.70	331.0	330.8	331.0	324.8	332.0	11,142,737	328.85	3.12%
2020-11-04	0	371.6	371.6	371.8	362.0	372.0	11,034,254	4,057,874,153	367.75	321.0	321.0	321.2	312.7	321.3	12,774,125	317.66	-1.69%
2020-11-03	0	378.0	378.0	378.2	375.4	384.0	7,010,006	2,664,986,974	380.17	326.5	326.5	326.7	324.3	331.7	8,115,337	328.39	0.96%
2020-11-02	0	374.4	374.2	374.4	366.2	375.0	4,085,313	1,517,250,549	371.39	323.4	323.2	323.4	316.3	323.9	4,729,481	320.81	1.13%
2020-10-30	0	370.2	370.0	370.2	369.8	383.0	7,374,458	2,765,207,858	374.97	319.8	319.6	319.8	319.4	330.8	8,537,256	323.90	-3.44%
2020-10-29	0	383.4	383.4	383.6	370.4	384.8	8,250,993	3,131,353,400	379.51	331.2	331.2	331.4	320.0	332.4	9,552,002	327.82	1.54%
2020-10-28	0	377.6	377.6	378.0	363.8	380.4	8,730,112	3,270,123,936	374.58	326.2	326.2	326.5	314.2	328.6	10,106,668	323.56	3.51%
2020-10-27	0	364.8	364.8	365.0	362.2	368.2	4,717,452	1,718,614,624	364.31	315.1	315.1	315.3	312.9	318.1	5,461,295	314.69	-0.87%
2020-10-23	0	368.0	368.0	368.2	365.4	371.0	3,286,031	1,209,015,695	367.93	317.9	317.9	318.1	315.6	320.5	3,804,169	317.81	-0.54%
2020-10-22	0	370.0	369.6	370.0	365.2	371.2	3,218,224	1,183,303,268	367.69	319.6	319.3	319.6	315.5	320.6	3,725,671	317.61	-0.38%
2020-10-21	0	371.4	371.2	371.4	368.0	373.0	3,604,832	1,334,545,909	370.21	320.8	320.6	320.8	317.9	322.2	4,173,238	319.79	1.20%
2020-10-20	0	367.0	366.8	367.0	365.0	368.2	2,206,501	809,036,518	366.66	317.0	316.8	317.0	315.3	318.1	2,554,420	316.72	-0.05%
2020-10-19	0	367.2	367.0	367.2	360.0	369.2	3,384,560	1,239,674,633	366.27	317.2	317.0	317.2	311.0	318.9	3,918,234	316.39	1.66%
2020-10-16	0	361.2	361.2	361.4	360.0	366.2	4,880,405	1,767,653,276	362.19	312.0	312.0	312.2	311.0	316.3	5,649,943	312.86	-0.22%
2020-10-15	0	362.0	362.0	362.2	362.0	371.2	5,171,806	1,893,240,351	366.07	312.7	312.7	312.9	312.7	320.6	5,987,291	316.21	-2.95%
2020-10-14	0	373.0	372.8	373.0	369.6	375.8	5,168,561	1,919,993,335	371.48	322.2	322.0	322.2	319.3	324.6	5,983,535	320.88	-1.01%
2020-10-12	0	376.8	376.6	376.8	372.0	381.8	6,191,023	2,337,744,776	377.60	325.5	325.3	325.5	321.3	329.8	7,167,218	326.17	1.29%
2020-10-09	0	372.0	372.0	372.4	372.0	379.0	2,473,918	928,044,361	375.13	321.3	321.3	321.7	321.3	327.4	2,864,003	324.04	-1.54%
2020-10-08	0	377.8	377.0	377.8	373.0	380.0	2,326,474	875,181,617	376.18	326.3	325.7	326.3	322.2	328.2	2,693,310	324.95	0.21%
2020-10-07	0	377.0	376.8	377.0	372.0	378.0	3,170,865	1,191,054,102	375.62	325.7	325.5	325.7	321.3	326.5	3,670,844	324.46	0.53%
2020-10-06	0	375.0	374.6	375.0	368.4	376.0	4,500,250	1,678,160,947	372.90	323.9	323.6	323.9	318.2	324.8	5,209,845	322.11	2.46%
2020-10-05	0	366.0	366.0	366.2	363.2	367.4	3,027,347	1,105,787,507	365.27	316.1	316.1	316.3	313.7	317.4	3,504,696	315.52	1.16%
2020-09-30	0	361.8	361.6	361.8	357.4	365.4	3,118,842	1,126,906,507	361.32	312.5	312.3	312.5	308.7	315.6	3,610,618	312.11	0.78%
2020-09-29	0	359.0	359.0	359.2	356.6	364.2	2,848,408	1,025,041,497	359.86	310.1	310.1	310.3	308.0	314.6	3,297,542	310.85	-0.44%
2020-09-28	0	360.6	360.6	360.8	353.6	362.8	3,364,064	1,210,122,140	359.72	311.5	311.5	311.7	305.4	313.4	3,894,506	310.73	1.35%
2020-09-25	0	355.8	355.6	355.8	354.4	362.4	4,186,161	1,495,913,661	357.35	307.3	307.2	307.3	306.1	313.0	4,846,231	308.68	-0.50%
2020-09-24	0	357.6	357.6	357.8	357.4	366.0	5,721,780	2,061,095,739	360.22	308.9	308.9	309.1	308.7	316.1	6,623,985	311.16	-2.88%
2020-09-23	0	368.2	367.6	368.2	363.4	369.6	1,944,877	714,392,067	367.32	318.1	317.5	318.1	313.9	319.3	2,251,543	317.29	1.10%
2020-09-22	0	364.2	364.2	364.8	364.2	368.8	3,297,242	1,207,409,587	366.19	314.6	314.6	315.1	314.6	318.6	3,817,148	316.31	-0.76%
2020-09-21	0	367.0	367.0	367.2	367.0	375.2	2,865,329	1,059,869,634	369.89	317.0	317.0	317.2	317.0	324.1	3,317,131	319.51	-1.50%
2020-09-18	0	372.6	372.2	372.6	368.0	372.6	3,422,523	1,270,859,720	371.32	321.9	321.5	321.9	317.9	321.9	3,962,183	320.75	0.70%
2020-09-17	0	370.0	370.0	370.2	369.0	375.8	2,673,720	993,234,649	371.48	319.6	319.6	319.8	318.7	324.6	3,095,310	320.88	-1.18%
2020-09-16	0	374.4	374.4	374.8	371.4	377.4	2,139,899	802,498,553	375.02	323.4	323.4	323.8	320.8	326.0	2,477,316	323.94	0.92%
2020-09-15	0	371.0	371.0	371.4	369.6	374.6	1,779,603	662,471,140	372.26	320.5	320.5	320.8	319.3	323.6	2,060,209	321.56	-0.22%
2020-09-14	0	371.8	371.8	372.6	370.0	378.0	2,707,320	1,013,383,491	374.31	321.2	321.2	321.9	319.6	326.5	3,134,208	323.33	0.76%
2020-09-11	0	369.0	369.0	369.4	363.0	370.0	2,783,637	1,023,961,728	367.85	318.7	318.7	319.1	313.6	319.6	3,222,558	317.75	1.54%
2020-09-10	0	363.4	363.4	363.6	363.4	371.6	2,880,813	1,060,442,175	368.11	313.9	313.9	314.1	313.9	321.0	3,335,057	317.97	-1.14%
2020-09-09	0	367.6	367.0	367.6	361.8	370.0	4,213,711	1,537,863,071	364.97	317.5	317.0	317.5	312.5	319.6	4,878,125	315.26	-0.11%
2020-09-08	0	368.0	368.0	368.8	361.4	374.6	4,795,510	1,763,269,139	367.69	317.9	317.9	318.6	312.2	323.6	5,551,661	317.61	-0.54%
2020-09-07	0	370.0	370.0	370.2	370.0	378.4	6,492,762	2,420,990,091	372.88	319.6	319.6	319.8	319.6	326.9	7,516,535	322.09	-2.79%
2020-09-04	0	380.6	380.4	380.6	370.0	380.6	9,019,972	3,403,034,614	377.28	328.8	328.6	328.8	319.6	328.8	10,442,233	325.89	-1.55%
2020-09-03	0	386.6	386.0	386.6	384.2	393.8	3,493,541	1,356,708,746	388.35	333.9	333.4	333.9	331.9	340.2	4,044,399	335.45	-1.88%
2020-09-02	0	394.0	393.8	394.0	390.4	396.8	4,289,596	1,689,467,031	393.85	340.3	340.2	340.3	337.2	342.8	4,965,975	340.21	-0.05%
2020-09-01	0	394.2	394.2	394.4	386.4	394.6	5,190,038	2,037,315,741	392.54	340.5	340.5	340.7	333.8	340.9	6,008,398	339.08	1.73%
2020-08-31	0	391.2	391.0	391.2	383.6	397.8	8,167,226	3,206,133,997	392.56	334.7	334.5	334.7	328.2	340.4	9,545,553	335.88	2.79%
2020-08-28	0	380.6	380.4	380.6	378.6	385.6	5,936,037	2,267,794,799	382.04	325.6	325.5	325.6	323.9	329.9	6,937,821	326.87	0.32%
2020-08-27	0	379.4	379.4	379.6	378.0	385.2	3,341,823	1,273,612,759	381.11	324.6	324.6	324.8	323.4	329.6	3,905,800	326.08	-0.68%
2020-08-26	0	382.0	381.8	382.0	373.0	382.6	3,379,748	1,284,325,845	380.01	326.8	326.7	326.8	319.1	327.4	3,950,125	325.14	1.87%
2020-08-25	0	375.0	375.0	375.6	375.0	382.0	3,535,702	1,336,050,748	377.87	320.9	320.9	321.4	320.9	326.8	4,132,398	323.31	-1.57%
2020-08-24	0	381.0	381.0	381.2	376.6	381.6	3,539,109	1,342,520,490	379.34	326.0	326.0	326.2	322.2	326.5	4,136,380	324.56	1.22%
2020-08-21	0	376.4	376.2	376.4	371.4	377.8	3,139,012	1,176,486,457	374.80	322.0	321.9	322.0	317.8	323.2	3,668,762	320.68	1.46%
2020-08-20	0	371.0	371.0	371.2	366.0	373.0	6,658,270	2,452,542,039	368.35	317.4	317.4	317.6	313.2	319.1	7,781,941	315.16	-0.70%
2020-08-19	0	373.6	373.6	373.8	371.2	381.6	2,995,328	1,121,831,361	374.53	319.7	319.7	319.8	317.6	326.5	3,500,829	320.45	-1.42%
2020-08-18	0	379.0	378.6	379.0	375.4	379.2	2,925,996	1,104,179,708	377.37	324.3	323.9	324.3	321.2	324.4	3,419,796	322.88	0.64%
2020-08-17	0	376.6	376.0	376.6	365.4	376.6	4,939,259	1,849,216,317	374.39	322.2	321.7	322.2	312.6	322.2	5,772,824	320.33	2.23%
2020-08-14	0	368.4	368.4	368.6	367.0	373.2	2,948,889	1,090,723,833	369.88	315.2	315.2	315.4	314.0	319.3	3,446,553	316.47	-0.97%
2020-08-13	0	372.0	371.0	372.0	370.0	376.0	2,764,840	1,028,939,102	372.15	318.3	317.4	318.3	316.6	321.7	3,231,443	318.41	0.59%
2020-08-12	0	369.8	369.6	369.8	358.2	372.2	9,859,902	3,596,409,904	364.75	316.4	316.2	316.4	306.5	318.5	11,523,890	312.08	-1.12%
2020-08-11	0	374.0	373.6	374.0	370.4	379.6	6,091,648	2,285,214,571	375.14	320.0	319.7	320.0	316.9	324.8	7,119,694	320.97	0.00%
2020-08-10	0	374.0	374.0	374.2	371.4	378.0	5,728,426	2,145,289,007	374.50	320.0	320.0	320.2	317.8	323.4	6,695,173	320.42	-1.94%
2020-08-07	0	381.4	381.2	381.4	371.0	386.4	5,254,574	1,995,311,214	379.73	326.3	326.2	326.3	317.4	330.6	6,141,353	324.90	-0.94%
2020-08-06	0	385.0	384.8	385.0	377.0	388.0	5,717,924	2,189,830,699	382.98	329.4	329.2	329.4	322.6	332.0	6,682,899	327.68	-0.26%
2020-08-05	0	386.0	385.8	386.0	375.4	387.6	6,301,703	2,419,921,701	384.01	330.3	330.1	330.3	321.2	331.6	7,365,198	328.56	2.44%
2020-08-04	0	376.8	376.4	376.8	371.0	379.0	5,173,621	1,941,980,357	375.36	322.4	322.0	322.4	317.4	324.3	6,046,738	321.16	1.51%
2020-08-03	0	371.2	371.0	371.2	367.8	373.4	3,028,743	1,122,911,880	370.75	317.6	317.4	317.6	314.7	319.5	3,539,883	317.22	0.27%
2020-07-31	0	370.2	370.0	370.2	365.2	372.4	5,294,034	1,953,798,435	369.06	316.7	316.6	316.7	312.5	318.6	6,187,472	315.77	2.10%
2020-07-30	0	362.6	362.6	363.0	362.4	374.6	5,191,921	1,916,894,995	369.21	310.2	310.2	310.6	310.1	320.5	6,068,126	315.90	-1.31%
2020-07-29	0	367.4	367.4	367.6	360.8	369.0	4,249,828	1,557,001,937	366.37	314.3	314.3	314.5	308.7	315.7	4,967,042	313.47	1.16%
2020-07-28	0	363.2	363.0	363.2	359.0	367.4	4,558,359	1,652,635,325	362.55	310.8	310.6	310.8	307.2	314.3	5,327,642	310.20	2.66%
2020-07-27	0	353.8	353.8	354.0	351.2	366.0	7,739,812	2,771,043,670	358.02	302.7	302.7	302.9	300.5	313.2	9,046,007	306.33	-1.83%
2020-07-24	0	360.4	360.2	360.4	358.2	371.8	8,702,497	3,160,341,033	363.15	308.4	308.2	308.4	306.5	318.1	10,171,158	310.72	-4.10%
2020-07-23	0	375.8	375.6	375.8	364.4	375.8	8,663,758	3,211,623,120	370.70	321.5	321.4	321.5	311.8	321.5	10,125,881	317.17	4.04%
2020-07-22	0	361.2	361.2	361.4	361.0	381.0	7,919,604	2,949,991,923	372.49	309.0	309.0	309.2	308.9	326.0	9,256,142	318.71	-4.95%
2020-07-21	0	380.0	379.8	380.0	359.8	380.0	14,526,198	5,415,336,129	372.80	325.1	325.0	325.1	307.8	325.1	16,977,685	318.97	9.83%
2020-07-20	0	346.0	346.0	346.8	341.6	352.2	3,935,782	1,367,734,828	347.51	296.0	296.0	296.7	292.3	301.3	4,599,997	297.33	-0.23%
2020-07-17	0	346.8	346.8	347.0	339.0	348.8	6,100,371	2,101,791,664	344.54	296.7	296.7	296.9	290.1	298.4	7,129,889	294.79	3.15%
2020-07-16	0	336.2	336.0	336.2	335.4	356.8	10,573,670	3,621,262,266	342.48	287.7	287.5	287.7	287.0	305.3	12,358,116	293.03	-5.72%
2020-07-15	0	356.6	356.4	356.6	353.2	365.0	5,872,640	2,102,007,177	357.93	305.1	304.9	305.1	302.2	312.3	6,863,725	306.25	0.22%
2020-07-14	0	355.8	355.8	356.0	350.0	359.4	8,730,639	3,099,923,340	355.06	304.4	304.4	304.6	299.5	307.5	10,204,049	303.79	-1.50%
2020-07-13	0	361.2	361.2	361.6	361.2	369.6	8,063,068	2,943,028,167	365.00	309.0	309.0	309.4	309.0	316.2	9,423,817	312.30	-0.71%
2020-07-10	0	363.8	363.8	364.0	362.2	373.6	8,028,498	2,943,015,799	366.57	311.3	311.3	311.4	309.9	319.7	9,383,413	313.64	-1.83%
2020-07-09	0	370.6	370.4	370.6	358.6	371.0	9,399,595	3,449,458,171	366.98	317.1	316.9	317.1	306.8	317.4	10,985,901	313.99	3.52%
2020-07-08	0	358.0	357.8	358.0	348.2	358.0	7,153,071	2,541,145,518	355.25	306.3	306.1	306.3	297.9	306.3	8,360,246	303.96	2.93%
2020-07-07	0	347.8	347.8	348.0	347.0	360.0	9,460,517	3,344,558,897	353.53	297.6	297.6	297.8	296.9	308.0	11,057,104	302.48	-1.58%
2020-07-06	0	353.4	353.2	353.4	345.4	355.0	9,104,748	3,203,828,260	351.89	302.4	302.2	302.4	295.5	303.7	10,641,294	301.08	2.32%
2020-07-03	0	345.4	345.2	345.4	341.0	354.4	10,697,868	3,702,399,266	346.09	295.5	295.4	295.5	291.8	303.2	12,503,274	296.11	-1.31%
2020-07-02	0	350.0	349.8	350.0	331.4	350.0	13,069,603	4,462,052,278	341.41	299.5	299.3	299.5	283.5	299.5	15,275,271	292.11	6.06%
2020-06-30	0	330.0	329.6	330.0	320.0	332.2	11,224,546	3,690,982,515	328.83	282.3	282.0	282.3	273.8	284.2	13,118,836	281.35	3.13%
2020-06-29	0	320.0	319.8	320.0	316.8	321.0	5,694,721	1,817,971,266	319.24	273.8	273.6	273.8	271.1	274.6	6,655,780	273.14	0.19%
2020-06-26	0	319.4	319.2	319.4	316.0	321.8	5,938,642	1,897,695,480	319.55	273.3	273.1	273.3	270.4	275.3	6,940,866	273.41	0.50%
2020-06-24	0	317.8	317.8	318.0	317.0	321.8	6,410,223	2,045,725,953	319.13	271.9	271.9	272.1	271.2	275.3	7,492,033	273.05	-0.69%
2020-06-23	0	320.0	319.8	320.0	306.0	320.0	12,959,881	4,105,353,542	316.77	273.8	273.6	273.8	261.8	273.8	15,147,032	271.03	2.70%
2020-06-22	0	311.6	311.4	311.6	299.8	312.0	12,955,661	3,970,173,219	306.44	266.6	266.4	266.6	256.5	266.9	15,142,100	262.19	3.73%
2020-06-19	0	300.4	300.0	300.4	295.8	300.8	12,513,822	3,747,154,026	299.44	257.0	256.7	257.0	253.1	257.4	14,625,694	256.20	1.49%
2020-06-18	0	296.0	295.6	296.0	290.2	296.0	7,694,884	2,261,436,568	293.89	253.3	252.9	253.3	248.3	253.3	8,993,497	251.45	0.82%
2020-06-17	0	293.6	293.6	293.8	292.2	299.0	5,893,851	1,734,384,547	294.27	251.2	251.2	251.4	250.0	255.8	6,888,516	251.78	-0.74%
2020-06-16	0	295.8	295.2	295.8	292.8	295.8	5,745,974	1,692,487,900	294.55	253.1	252.6	253.1	250.5	253.1	6,715,683	252.02	2.92%
2020-06-15	0	287.4	287.4	287.6	286.2	296.4	8,343,223	2,421,476,157	290.23	245.9	245.9	246.1	244.9	253.6	9,751,252	248.32	-2.97%
2020-06-12	0	296.2	296.0	296.2	288.4	296.2	6,301,599	1,847,427,378	293.17	253.4	253.3	253.4	246.8	253.4	7,365,077	250.84	0.61%
2020-06-11	0	294.4	294.4	294.6	294.4	299.6	9,078,417	2,699,078,304	297.31	251.9	251.9	252.1	251.9	256.3	10,610,520	254.38	-0.67%
2020-06-10	0	296.4	296.2	296.4	293.0	297.0	6,524,580	1,926,578,549	295.28	253.6	253.4	253.6	250.7	254.1	7,625,689	252.64	1.93%
2020-06-09	0	290.8	290.6	290.8	290.4	296.0	8,360,605	2,454,161,077	293.54	248.8	248.6	248.8	248.5	253.3	9,771,567	251.15	-0.68%
2020-06-08	0	292.8	292.8	293.0	292.0	298.8	8,429,072	2,489,370,184	295.33	250.5	250.5	250.7	249.8	255.7	9,851,589	252.69	-0.48%
2020-06-05	0	294.2	294.2	294.4	290.2	294.8	7,169,644	2,102,423,531	293.24	251.7	251.7	251.9	248.3	252.2	8,379,616	250.90	0.75%
2020-06-04	0	292.0	291.8	292.0	289.2	295.4	6,971,498	2,035,382,490	291.96	249.8	249.7	249.8	247.4	252.7	8,148,030	249.80	-0.14%
2020-06-03	0	292.4	292.4	292.6	289.2	294.4	11,716,826	3,421,998,673	292.06	250.2	250.2	250.4	247.4	251.9	13,694,195	249.89	1.53%
2020-06-02	0	288.0	288.0	288.2	283.2	288.6	12,036,797	3,445,991,609	286.29	246.4	246.4	246.6	242.3	246.9	14,068,165	244.95	1.84%
2020-06-01	0	282.8	282.6	282.8	276.2	283.6	15,034,166	4,223,780,790	280.95	242.0	241.8	242.0	236.3	242.6	17,571,380	240.38	4.66%
2020-05-29	0	270.2	270.0	270.2	265.2	274.4	6,496,883	1,759,302,281	270.79	231.2	231.0	231.2	226.9	234.8	7,593,318	231.69	0.22%
2020-05-28	0	269.6	269.0	269.6	264.0	272.4	10,499,383	2,820,099,592	268.60	230.7	230.2	230.7	225.9	233.1	12,271,292	229.81	-1.17%
2020-05-27	0	272.8	272.2	272.8	269.4	277.2	6,831,271	1,863,400,163	272.78	233.4	232.9	233.4	230.5	237.2	7,984,138	233.39	0.15%
2020-05-26	0	272.4	272.4	273.0	272.4	280.8	9,395,396	2,591,992,903	275.88	233.1	233.1	233.6	233.1	240.3	10,980,993	236.04	-0.95%
2020-05-25	0	275.0	274.8	275.0	255.0	275.0	14,691,447	3,927,725,624	267.35	235.3	235.1	235.3	218.2	235.3	17,170,822	228.74	6.18%
2020-05-22	0	259.0	259.0	259.2	257.6	267.4	13,517,566	3,535,861,952	261.58	221.6	221.6	221.8	220.4	228.8	15,798,833	223.81	-4.43%
2020-05-21	0	271.0	271.0	271.2	269.8	274.6	12,803,812	3,486,742,240	272.32	231.9	231.9	232.0	230.8	234.9	14,964,624	233.00	1.96%
2020-05-20	0	265.8	265.6	265.8	262.8	268.8	6,248,734	1,662,523,059	266.06	227.4	227.2	227.4	224.9	230.0	7,303,290	227.64	0.23%
2020-05-19	0	265.2	265.0	265.2	260.8	266.4	11,463,814	3,027,865,836	264.12	226.9	226.7	226.9	223.1	227.9	13,398,484	225.99	4.08%
2020-05-18	0	254.8	254.8	255.0	251.4	256.0	3,630,823	924,083,622	254.51	218.0	218.0	218.2	215.1	219.0	4,243,572	217.76	0.95%
2020-05-15	0	252.4	252.2	252.4	248.4	253.0	2,579,800	648,100,905	251.22	216.0	215.8	216.0	212.5	216.5	3,015,175	214.95	1.12%
2020-05-14	0	249.6	249.6	249.8	249.2	252.8	3,363,018	843,487,882	250.81	213.6	213.6	213.7	213.2	216.3	3,930,572	214.60	-1.96%
2020-05-13	0	254.6	253.2	254.6	249.4	255.4	4,837,463	1,227,012,537	253.65	217.8	216.6	217.8	213.4	218.5	5,653,849	217.02	1.19%
2020-05-12	0	251.6	251.4	251.6	248.4	252.4	5,180,274	1,298,449,154	250.65	215.3	215.1	215.3	212.5	216.0	6,054,514	214.46	0.64%
2020-05-11	0	250.0	250.0	250.2	245.8	251.6	6,513,615	1,625,345,923	249.53	213.9	213.9	214.1	210.3	215.3	7,612,873	213.50	2.97%
2020-05-08	0	242.8	242.8	243.2	242.2	248.4	8,393,554	2,051,438,169	244.41	207.7	207.7	208.1	207.2	212.5	9,810,077	209.12	-1.46%
2020-05-07	0	246.4	246.2	246.4	243.0	253.8	9,624,132	2,372,355,983	246.50	210.8	210.7	210.8	207.9	217.2	11,248,331	210.91	-2.76%
2020-05-06	0	253.4	253.2	253.4	252.0	255.0	4,521,808	1,144,890,562	253.19	216.8	216.6	216.8	215.6	218.2	5,284,923	216.63	-0.08%
2020-05-05	0	253.6	253.6	253.8	247.2	253.6	4,326,301	1,086,363,342	251.11	217.0	217.0	217.2	211.5	217.0	5,056,421	214.85	2.92%
2020-05-04	0	246.4	246.2	246.4	244.0	247.0	4,951,916	1,215,785,502	245.52	210.8	210.7	210.8	208.8	211.3	5,787,617	210.07	-2.22%
2020-04-29	0	252.0	252.0	252.2	252.0	254.6	3,347,887	846,598,139	252.88	215.6	215.6	215.8	215.6	217.8	3,912,887	216.36	-0.24%
2020-04-28	0	252.6	252.4	252.6	246.6	252.8	5,517,186	1,381,595,155	250.42	216.1	216.0	216.1	211.0	216.3	6,448,284	214.26	2.27%
2020-04-27	0	247.0	246.8	247.0	245.0	247.2	2,532,890	624,474,067	246.55	211.3	211.2	211.3	209.6	211.5	2,960,349	210.95	0.82%
2020-04-24	0	245.0	244.4	245.0	241.8	245.0	2,235,381	545,112,552	243.86	209.6	209.1	209.6	206.9	209.6	2,612,631	208.65	0.25%
2020-04-23	0	244.4	244.2	244.4	242.2	246.2	3,198,414	780,306,540	243.97	209.1	208.9	209.1	207.2	210.7	3,738,189	208.74	0.74%
2020-04-22	0	242.6	241.8	242.6	239.0	243.0	2,765,730	667,790,907	241.45	207.6	206.9	207.6	204.5	207.9	3,232,483	206.59	0.08%
2020-04-21	0	242.4	242.2	242.4	239.6	247.0	3,520,232	850,792,213	241.69	207.4	207.2	207.4	205.0	211.3	4,114,318	206.79	-0.74%
2020-04-20	0	244.2	244.2	244.6	243.8	248.0	2,460,706	602,227,414	244.74	208.9	208.9	209.3	208.6	212.2	2,875,983	209.40	-1.13%
2020-04-17	0	247.0	246.8	247.0	245.4	250.8	3,211,940	797,304,625	248.23	211.3	211.2	211.3	210.0	214.6	3,753,997	212.39	0.90%
2020-04-16	0	244.8	244.6	244.8	243.2	247.0	3,539,366	866,092,636	244.70	209.5	209.3	209.5	208.1	211.3	4,136,681	209.37	-0.89%
2020-04-15	0	247.0	246.8	247.0	245.2	251.2	4,256,171	1,057,263,297	248.41	211.3	211.2	211.3	209.8	214.9	4,974,456	212.54	-0.96%
2020-04-14	0	249.4	249.2	249.4	246.8	250.0	3,125,430	778,470,834	249.08	213.4	213.2	213.4	211.2	213.9	3,652,888	213.11	0.81%
2020-04-09	0	247.4	247.2	247.4	243.4	248.4	5,242,656	1,290,188,187	246.09	211.7	211.5	211.7	208.3	212.5	6,127,423	210.56	2.06%
2020-04-08	0	242.4	242.2	242.4	240.4	243.4	2,749,718	664,668,893	241.72	207.4	207.2	207.4	205.7	208.3	3,213,769	206.82	-0.57%
2020-04-07	0	243.8	243.6	243.8	241.2	244.4	4,519,948	1,097,487,080	242.81	208.6	208.4	208.6	206.4	209.1	5,282,749	207.75	1.41%
2020-04-06	0	240.4	240.2	240.4	234.8	240.4	4,420,068	1,053,764,820	238.40	205.7	205.5	205.7	200.9	205.7	5,166,013	203.98	1.69%
2020-04-03	0	236.4	236.4	236.6	232.6	236.6	4,059,519	955,333,488	235.33	202.3	202.3	202.4	199.0	202.4	4,744,616	201.35	0.60%
2020-04-02	0	235.0	234.8	235.0	229.2	235.0	3,364,568	785,094,045	233.34	201.1	200.9	201.1	196.1	201.1	3,932,383	199.65	1.73%
2020-04-01	0	231.0	230.8	231.0	228.6	236.6	5,251,052	1,217,611,311	231.88	197.6	197.5	197.6	195.6	202.4	6,137,236	198.40	-1.20%
2020-03-31	0	233.8	233.6	233.8	231.0	237.0	4,822,887	1,125,876,879	233.44	200.0	199.9	200.0	197.6	202.8	5,636,813	199.74	0.78%
2020-03-30	0	232.0	231.6	232.0	228.8	235.0	5,956,231	1,381,120,455	231.88	198.5	198.2	198.5	195.8	201.1	6,961,423	198.40	-1.11%
2020-03-27	0	234.6	233.0	234.6	231.8	237.8	6,793,499	1,591,129,407	234.21	200.7	199.4	200.7	198.3	203.5	7,939,992	200.39	1.21%
2020-03-26	0	231.8	231.8	232.0	228.6	234.0	6,661,467	1,543,059,368	231.64	198.3	198.3	198.5	195.6	200.2	7,785,677	198.19	-0.09%
2020-03-25	0	232.0	231.8	232.0	227.8	233.0	9,657,066	2,226,097,054	230.51	198.5	198.3	198.5	194.9	199.4	11,286,823	197.23	3.66%
2020-03-24	0	223.8	223.8	224.0	217.6	224.0	9,158,338	2,029,942,576	221.65	191.5	191.5	191.7	186.2	191.7	10,703,928	189.64	5.87%
2020-03-23	0	211.4	211.4	211.6	208.8	215.0	9,343,515	1,979,248,189	211.83	180.9	180.9	181.0	178.7	184.0	10,920,356	181.24	-3.03%
2020-03-20	0	218.0	218.0	218.4	215.8	221.8	13,621,900	2,980,181,660	218.78	186.5	186.5	186.9	184.6	189.8	15,920,775	187.19	2.35%
2020-03-19	0	213.0	213.0	213.2	206.0	220.2	17,920,363	3,812,317,860	212.74	182.2	182.2	182.4	176.3	188.4	20,944,660	182.02	-3.97%
2020-03-18	0	221.8	221.8	222.0	221.8	234.6	9,442,867	2,144,603,829	227.11	189.8	189.8	189.9	189.8	200.7	11,036,475	194.32	-4.07%
2020-03-17	0	231.2	231.2	231.6	223.8	232.2	8,224,395	1,887,860,310	229.54	197.8	197.8	198.2	191.5	198.7	9,612,370	196.40	1.14%
2020-03-16	0	228.6	228.6	229.0	228.0	234.6	8,727,347	2,008,705,874	230.16	195.6	195.6	195.9	195.1	200.7	10,200,202	196.93	-4.03%
2020-03-13	0	238.2	238.2	238.4	226.0	239.8	12,435,490	2,887,741,297	232.22	203.8	203.8	204.0	193.4	205.2	14,534,143	198.69	-0.08%
2020-03-12	0	238.4	238.2	238.4	237.0	244.6	7,937,671	1,898,536,923	239.18	204.0	203.8	204.0	202.8	209.3	9,277,258	204.64	-3.33%
2020-03-11	0	246.6	246.6	246.8	246.4	249.6	4,461,430	1,105,040,182	247.69	211.0	211.0	211.2	210.8	213.6	5,214,355	211.92	-0.41%
2020-03-10	0	250.6	250.6	250.8	245.4	252.0	7,200,182	1,794,777,848	249.27	211.9	211.9	212.0	207.5	213.0	8,516,926	210.73	1.05%
2020-03-09	0	248.0	248.0	248.2	248.0	251.8	8,555,533	2,135,924,319	249.65	209.7	209.7	209.8	209.7	212.9	10,120,139	211.06	-2.90%
2020-03-06	0	255.4	255.4	255.6	255.2	258.4	3,210,325	822,847,466	256.31	215.9	215.9	216.1	215.7	218.5	3,797,418	216.69	-1.62%
2020-03-05	0	259.6	259.6	259.8	255.0	260.0	6,438,732	1,658,767,315	257.62	219.5	219.5	219.6	215.6	219.8	7,616,225	217.79	1.72%
2020-03-04	0	255.2	255.2	255.4	253.6	257.0	4,806,574	1,225,191,117	254.90	215.7	215.7	215.9	214.4	217.3	5,685,583	215.49	-0.70%
2020-03-03	0	257.0	256.8	257.0	255.4	260.0	4,638,528	1,194,815,218	257.58	217.3	217.1	217.3	215.9	219.8	5,486,806	217.76	0.86%
2020-03-02	0	254.8	254.8	255.0	253.2	258.0	5,124,136	1,308,854,527	255.43	215.4	215.4	215.6	214.1	218.1	6,061,220	215.94	-0.39%
2020-02-28	0	255.8	255.0	255.8	250.0	257.2	8,706,351	2,211,903,168	254.06	216.3	215.6	216.3	211.3	217.4	10,298,538	214.78	-1.92%
2020-02-27	0	260.8	260.6	260.8	256.2	260.8	4,145,590	1,071,555,807	258.48	220.5	220.3	220.5	216.6	220.5	4,903,721	218.52	0.38%
2020-02-26	0	259.8	259.8	260.0	257.0	261.0	3,885,392	1,006,895,865	259.15	219.6	219.6	219.8	217.3	220.6	4,595,939	219.08	-0.76%
2020-02-25	0	261.8	261.6	261.8	258.2	262.4	4,172,326	1,084,817,863	260.00	221.3	221.2	221.3	218.3	221.8	4,935,346	219.81	0.38%
2020-02-24	0	260.8	260.8	261.0	259.6	265.0	6,114,497	1,598,566,630	261.44	220.5	220.5	220.6	219.5	224.0	7,232,695	221.02	-2.54%
2020-02-21	0	267.6	267.4	267.6	266.2	271.0	3,685,494	986,059,502	267.55	226.2	226.1	226.2	225.0	229.1	4,359,484	226.19	-1.40%
2020-02-20	0	271.4	271.4	271.6	267.0	271.8	3,235,987	875,125,264	270.44	229.4	229.4	229.6	225.7	229.8	3,827,773	228.63	0.37%
2020-02-19	0	270.4	270.4	270.8	269.4	271.8	1,789,838	484,153,705	270.50	228.6	228.6	228.9	227.7	229.8	2,117,157	228.68	0.15%
2020-02-18	0	270.0	269.8	270.0	269.0	272.6	2,088,046	564,080,165	270.15	228.3	228.1	228.3	227.4	230.5	2,469,901	228.38	-1.03%
2020-02-17	0	272.8	272.6	272.8	269.6	273.0	2,727,836	741,708,490	271.90	230.6	230.5	230.6	227.9	230.8	3,226,693	229.87	1.19%
2020-02-14	0	269.6	269.4	269.6	267.2	271.0	2,100,590	565,851,098	269.38	227.9	227.7	227.9	225.9	229.1	2,484,739	227.73	0.30%
2020-02-13	0	268.8	268.6	268.8	267.2	272.0	3,371,279	905,857,478	268.70	227.2	227.1	227.2	225.9	229.9	3,987,807	227.16	-0.59%
2020-02-12	0	270.4	270.2	270.4	269.4	272.4	2,975,436	805,265,352	270.64	228.6	228.4	228.6	227.7	230.3	3,519,573	228.80	0.07%
2020-02-11	0	270.2	270.2	270.6	267.6	271.0	3,420,248	922,174,398	269.62	228.4	228.4	228.8	226.2	229.1	4,045,731	227.94	0.67%
2020-02-10	0	268.4	268.2	268.4	267.0	269.8	2,822,520	757,195,176	268.27	226.9	226.7	226.9	225.7	228.1	3,338,693	226.79	-0.81%
2020-02-07	0	270.6	270.6	270.8	267.2	273.0	3,445,259	928,033,993	269.37	228.8	228.8	228.9	225.9	230.8	4,075,316	227.72	-0.88%
2020-02-06	0	273.0	272.8	273.0	269.4	274.8	7,939,798	2,164,739,810	272.64	230.8	230.6	230.8	227.7	232.3	9,391,801	230.49	2.40%
2020-02-05	0	266.6	266.4	266.6	263.2	266.8	6,371,086	1,692,813,557	265.70	225.4	225.2	225.4	222.5	225.6	7,536,208	224.62	0.98%
2020-02-04	0	264.0	263.8	264.0	258.4	264.8	5,738,311	1,511,088,701	263.33	223.2	223.0	223.2	218.5	223.9	6,787,713	222.62	1.38%
2020-02-03	0	260.4	260.0	260.4	256.0	261.6	4,114,799	1,067,833,167	259.51	220.1	219.8	220.1	216.4	221.2	4,867,299	219.39	0.62%
2020-01-31	0	258.8	258.8	259.0	258.6	263.0	5,022,051	1,307,393,207	260.33	218.8	218.8	219.0	218.6	222.3	5,940,466	220.08	0.31%
2020-01-30	0	258.0	257.8	258.0	255.4	266.2	5,688,105	1,472,728,401	258.91	218.1	217.9	218.1	215.9	225.0	6,728,326	218.88	-2.20%
2020-01-29	0	263.8	263.6	263.8	261.6	266.4	5,600,820	1,479,650,141	264.18	223.0	222.8	223.0	221.2	225.2	6,625,078	223.34	-2.80%
2020-01-24	0	271.4	271.2	271.4	268.4	272.0	1,650,852	447,204,092	270.89	229.4	229.3	229.4	226.9	229.9	1,952,754	229.01	0.74%
2020-01-23	0	269.4	269.4	269.6	266.4	274.4	4,943,325	1,332,689,528	269.59	227.7	227.7	227.9	225.2	232.0	5,847,343	227.91	-2.04%
2020-01-22	0	275.0	274.8	275.0	269.8	275.0	3,526,956	962,432,944	272.88	232.5	232.3	232.5	228.1	232.5	4,171,953	230.69	1.18%
2020-01-21	0	271.8	271.6	271.8	270.4	280.0	7,716,198	2,109,289,861	273.36	229.8	229.6	229.8	228.6	236.7	9,127,309	231.10	-3.00%
2020-01-20	0	280.2	280.0	280.2	279.0	283.6	5,339,574	1,500,670,821	281.05	236.9	236.7	236.9	235.9	239.8	6,316,057	237.60	0.07%
2020-01-17	0	280.0	279.8	280.0	277.0	280.8	2,849,141	794,577,015	278.88	236.7	236.5	236.7	234.2	237.4	3,370,182	235.77	0.72%
2020-01-16	0	278.0	277.8	278.0	276.4	281.6	3,373,083	940,446,130	278.81	235.0	234.9	235.0	233.7	238.1	3,989,941	235.70	-0.64%
2020-01-15	0	279.8	279.6	279.8	274.2	279.8	3,981,073	1,103,212,919	277.11	236.5	236.4	236.5	231.8	236.5	4,709,118	234.27	0.79%
2020-01-14	0	277.6	277.6	277.8	276.6	282.4	4,719,690	1,317,922,519	279.24	234.7	234.7	234.9	233.8	238.7	5,582,810	236.07	-0.93%
2020-01-13	0	280.2	280.2	280.4	275.0	280.6	6,789,892	1,894,059,497	278.95	236.9	236.9	237.0	232.5	237.2	8,031,604	235.83	1.89%
2020-01-10	0	275.0	274.8	275.0	272.8	275.0	3,352,012	918,629,465	274.05	232.5	232.3	232.5	230.6	232.5	3,965,016	231.68	0.07%
2020-01-09	0	274.8	274.4	274.8	271.0	274.8	5,823,897	1,590,692,880	273.13	232.3	232.0	232.3	229.1	232.3	6,888,951	230.90	2.46%
2020-01-08	0	268.2	268.0	268.2	265.2	268.8	4,634,563	1,236,628,323	266.83	226.7	226.6	226.7	224.2	227.2	5,482,116	225.58	-0.59%
2020-01-07	0	269.8	269.6	269.8	268.6	272.0	3,501,948	945,938,835	270.12	228.1	227.9	228.1	227.1	229.9	4,142,372	228.36	0.45%
2020-01-06	0	268.6	268.0	268.6	265.0	270.6	5,701,213	1,529,147,617	268.21	227.1	226.6	227.1	224.0	228.8	6,743,831	226.75	0.75%
2020-01-03	0	266.6	266.4	266.6	264.0	270.4	10,823,936	2,898,922,349	267.83	225.4	225.2	225.4	223.2	228.6	12,803,380	226.42	2.38%
2020-01-02	0	260.4	260.2	260.4	252.4	262.8	7,135,253	1,848,357,965	259.05	220.1	220.0	220.1	213.4	222.2	8,440,123	219.00	2.92%
2019-12-31	0	253.0	252.8	253.0	252.2	256.4	1,901,889	481,487,624	253.16	213.9	213.7	213.9	213.2	216.8	2,249,700	214.02	-1.25%
2019-12-30	0	256.2	256.2	256.4	255.0	258.8	3,355,919	862,240,753	256.93	216.6	216.6	216.8	215.6	218.8	3,969,638	217.21	-0.23%
2019-12-27	0	256.8	256.6	256.8	254.2	257.6	2,508,285	642,571,700	256.18	217.1	216.9	217.1	214.9	217.8	2,966,991	216.57	1.34%
2019-12-24	0	253.4	253.4	253.6	251.6	256.0	1,936,533	489,529,417	252.79	214.2	214.2	214.4	212.7	216.4	2,290,679	213.70	-0.94%
2019-12-23	0	255.8	255.6	255.8	254.2	257.6	2,917,476	745,106,610	255.39	216.3	216.1	216.3	214.9	217.8	3,451,014	215.91	-0.23%
2019-12-20	0	256.4	256.2	256.4	253.4	256.4	6,306,235	1,610,101,442	255.32	216.8	216.6	216.8	214.2	216.8	7,459,497	215.85	0.55%
2019-12-19	0	255.0	255.0	255.2	254.0	258.0	2,999,820	765,945,736	255.33	215.6	215.6	215.7	214.7	218.1	3,548,417	215.86	-1.01%
2019-12-18	0	257.6	257.4	257.6	255.0	259.8	4,246,874	1,094,150,682	257.64	217.8	217.6	217.8	215.6	219.6	5,023,528	217.81	0.39%
2019-12-17	0	256.6	256.6	256.8	250.8	257.8	5,239,678	1,341,059,432	255.94	216.9	216.9	217.1	212.0	217.9	6,197,892	216.37	1.91%
2019-12-16	0	251.8	251.6	251.8	251.4	254.6	2,700,134	681,988,666	252.58	212.9	212.7	212.9	212.5	215.2	3,193,925	213.53	-1.41%
2019-12-13	0	255.4	255.4	255.6	251.6	255.4	7,323,135	1,857,547,039	253.65	215.9	215.9	216.1	212.7	215.9	8,662,364	214.44	2.24%
2019-12-12	0	249.8	249.8	250.0	247.0	251.8	5,052,908	1,262,915,929	249.94	211.2	211.2	211.3	208.8	212.9	5,976,966	211.30	1.63%
2019-12-11	0	245.8	245.6	245.8	241.0	245.8	3,154,389	769,587,162	243.97	207.8	207.6	207.8	203.7	207.8	3,731,253	206.25	0.16%
2019-12-10	0	245.4	245.4	245.6	244.4	247.2	1,776,040	435,990,138	245.48	207.5	207.5	207.6	206.6	209.0	2,100,836	207.53	-0.57%
2019-12-09	0	246.8	246.8	247.0	245.4	248.2	1,801,287	444,756,350	246.91	208.6	208.6	208.8	207.5	209.8	2,130,700	208.74	-0.32%
2019-12-06	0	247.6	247.2	247.6	245.0	247.8	2,809,842	694,031,419	247.00	209.3	209.0	209.3	207.1	209.5	3,323,696	208.81	1.48%
2019-12-05	0	244.0	244.0	244.2	243.4	247.0	1,961,298	479,494,903	244.48	206.3	206.3	206.4	205.8	208.8	2,319,973	206.68	-0.41%
2019-12-04	0	245.0	245.0	245.2	244.6	246.6	2,908,526	713,316,247	245.25	207.1	207.1	207.3	206.8	208.5	3,440,427	207.33	-0.97%
2019-12-03	0	247.4	247.2	247.4	245.2	249.4	3,128,350	773,077,969	247.12	209.2	209.0	209.2	207.3	210.8	3,700,452	208.91	-0.08%
2019-12-02	0	247.6	247.6	247.8	247.4	249.2	3,412,698	846,242,169	247.97	209.3	209.3	209.5	209.2	210.7	4,036,800	209.63	0.16%
2019-11-29	0	247.2	247.0	247.2	246.2	250.0	4,082,342	1,010,024,064	247.41	209.0	208.8	209.0	208.1	211.3	4,828,906	209.16	-1.28%
2019-11-28	0	250.4	250.2	250.4	245.4	251.0	3,312,654	827,038,306	249.66	211.7	211.5	211.7	207.5	212.2	3,918,461	211.06	0.89%
2019-11-27	0	248.2	248.2	248.4	247.0	249.6	2,664,183	661,884,900	248.44	209.8	209.8	210.0	208.8	211.0	3,151,399	210.03	-0.16%
2019-11-26	0	248.6	248.4	248.6	247.4	254.2	3,843,619	958,858,521	249.47	210.2	210.0	210.2	209.2	214.9	4,546,527	210.90	-0.40%
2019-11-25	0	249.6	249.4	249.6	247.0	252.8	5,859,970	1,465,219,869	250.04	211.0	210.8	211.0	208.8	213.7	6,931,621	211.38	1.55%
2019-11-22	0	245.8	245.8	246.0	244.6	248.0	2,788,059	684,722,885	245.59	207.8	207.8	208.0	206.8	209.7	3,297,930	207.62	-0.16%
2019-11-21	0	246.2	246.0	246.2	243.2	247.4	3,844,250	944,080,342	245.58	208.1	208.0	208.1	205.6	209.2	4,547,273	207.61	-1.20%
2019-11-20	0	249.2	249.0	249.4	247.6	250.0	4,472,866	1,114,536,250	249.18	210.7	210.5	210.8	209.3	211.3	5,290,848	210.65	-1.03%
2019-11-19	0	251.8	251.6	251.8	244.2	252.0	7,284,067	1,820,666,456	249.95	212.9	212.7	212.9	206.4	213.0	8,616,152	211.31	2.78%
2019-11-18	0	245.0	245.0	245.2	241.0	246.6	3,368,170	824,842,133	244.89	207.1	207.1	207.3	203.7	208.5	3,984,129	207.03	1.74%
2019-11-15	0	240.8	240.8	241.0	239.6	245.0	3,209,605	778,195,616	242.46	203.6	203.6	203.7	202.6	207.1	3,796,566	204.97	-0.50%
2019-11-14	0	242.0	241.8	242.0	240.4	245.2	4,304,165	1,044,193,613	242.60	204.6	204.4	204.6	203.2	207.3	5,091,296	205.09	-0.08%
2019-11-13	0	242.2	242.0	242.2	240.0	244.2	5,677,552	1,372,250,389	241.70	204.8	204.6	204.8	202.9	206.4	6,715,843	204.33	-2.10%
2019-11-12	0	247.4	247.2	247.4	244.4	249.0	4,255,444	1,048,962,543	246.50	209.2	209.0	209.2	206.6	210.5	5,033,665	208.39	0.49%
2019-11-11	0	246.2	246.2	246.4	244.6	253.2	7,858,338	1,948,785,906	247.99	208.1	208.1	208.3	206.8	214.1	9,295,443	209.65	-3.07%
2019-11-08	0	254.0	254.0	254.2	252.4	254.4	3,823,799	969,071,456	253.43	214.7	214.7	214.9	213.4	215.1	4,523,082	214.25	0.40%
2019-11-07	0	253.0	253.0	253.2	249.4	253.0	3,674,967	924,264,006	251.50	213.9	213.9	214.1	210.8	213.9	4,347,032	212.62	0.72%
2019-11-06	0	251.2	251.2	251.4	247.4	251.6	3,679,425	920,224,169	250.10	212.4	212.4	212.5	209.2	212.7	4,352,305	211.43	0.40%
2019-11-05	0	250.2	250.0	250.2	248.2	251.0	3,748,487	935,871,299	249.67	211.5	211.3	211.5	209.8	212.2	4,433,997	211.07	0.08%
2019-11-04	0	250.0	249.8	250.0	248.0	250.0	3,910,008	974,630,920	249.27	211.3	211.2	211.3	209.7	211.3	4,625,057	210.73	1.05%
2019-11-01	0	247.4	247.2	247.4	244.0	248.0	4,008,625	990,058,039	246.98	209.2	209.0	209.2	206.3	209.7	4,741,708	208.80	0.98%
2019-10-31	0	245.0	244.8	245.0	242.6	248.6	5,123,308	1,258,814,108	245.70	207.1	207.0	207.1	205.1	210.2	6,060,241	207.72	1.66%
2019-10-30	0	241.0	240.8	241.0	240.0	243.6	2,005,068	483,837,903	241.31	203.7	203.6	203.7	202.9	205.9	2,371,748	204.00	-0.58%
2019-10-29	0	242.4	242.4	242.6	241.0	245.0	4,444,556	1,078,714,849	242.70	204.9	204.9	205.1	203.7	207.1	5,257,361	205.18	-0.33%
2019-10-28	0	243.2	243.2	243.4	241.0	243.6	3,413,294	827,337,472	242.39	205.6	205.6	205.8	203.7	205.9	4,037,505	204.91	0.83%
2019-10-25	0	241.2	241.2	241.4	238.4	242.4	3,179,476	764,478,915	240.44	203.9	203.9	204.1	201.5	204.9	3,760,927	203.27	0.17%
2019-10-24	0	240.8	240.8	241.0	239.2	242.2	2,065,159	496,338,137	240.34	203.6	203.6	203.7	202.2	204.8	2,442,828	203.18	-0.17%
2019-10-23	0	241.2	240.8	241.2	238.0	243.0	3,302,937	794,885,501	240.66	203.9	203.6	203.9	201.2	205.4	3,906,967	203.45	-0.41%
2019-10-22	0	242.2	242.2	242.4	241.8	243.0	3,100,384	750,856,066	242.18	204.8	204.8	204.9	204.4	205.4	3,667,371	204.74	-0.16%
2019-10-21	0	242.6	242.4	242.6	239.0	243.2	7,348,182	1,777,750,443	241.93	205.1	204.9	205.1	202.0	205.6	8,691,992	204.53	1.85%
2019-10-18	0	238.2	238.0	238.2	237.2	240.6	8,140,371	1,942,260,337	238.60	201.4	201.2	201.4	200.5	203.4	9,629,054	201.71	0.51%
2019-10-17	0	237.0	236.8	237.0	234.4	237.2	3,279,760	774,760,760	236.22	200.4	200.2	200.4	198.2	200.5	3,879,551	199.70	0.34%
2019-10-16	0	236.2	236.0	236.2	234.2	237.2	3,779,805	891,836,503	235.95	199.7	199.5	199.7	198.0	200.5	4,471,043	199.47	-0.08%
2019-10-15	0	236.4	236.4	236.6	235.4	239.0	3,134,601	741,374,482	236.51	199.9	199.9	200.0	199.0	202.0	3,707,846	199.95	-0.34%
2019-10-14	0	237.2	237.2	237.4	235.8	238.4	5,249,208	1,246,921,334	237.54	200.5	200.5	200.7	199.3	201.5	6,209,165	200.82	0.00%
2019-10-11	0	237.2	237.2	237.4	233.8	238.6	8,524,168	2,019,856,570	236.96	200.5	200.5	200.7	197.7	201.7	10,083,038	200.32	2.24%
2019-10-10	0	232.0	232.0	232.2	228.6	233.8	4,659,778	1,080,329,629	231.84	196.1	196.1	196.3	193.3	197.7	5,511,942	196.00	1.05%
2019-10-09	0	229.6	229.6	230.0	227.4	230.8	5,532,961	1,270,465,328	229.62	194.1	194.1	194.4	192.2	195.1	6,544,810	194.12	-0.69%
2019-10-08	0	231.2	231.2	231.4	228.0	234.2	9,642,402	2,236,636,513	231.96	195.5	195.5	195.6	192.8	198.0	11,405,771	196.10	2.30%
2019-10-04	0	226.0	226.0	226.2	224.0	229.2	3,964,996	896,603,029	226.13	191.1	191.1	191.2	189.4	193.8	4,690,101	191.17	-1.48%
2019-10-03	0	229.4	229.2	229.4	225.0	230.0	3,391,158	772,245,399	227.72	193.9	193.8	193.9	190.2	194.4	4,011,321	192.52	0.44%
2019-10-02	0	228.4	228.0	228.4	225.4	228.8	5,354,953	1,216,677,021	227.21	193.1	192.8	193.1	190.6	193.4	6,334,248	192.08	-0.70%
2019-09-30	0	230.0	229.8	230.0	225.8	232.6	9,225,860	2,123,256,481	230.14	194.4	194.3	194.4	190.9	196.6	10,913,053	194.56	1.41%
2019-09-27	0	226.8	226.8	227.0	223.0	227.2	3,816,536	863,133,370	226.16	191.7	191.7	191.9	188.5	192.1	4,514,491	191.19	0.71%
2019-09-26	0	225.2	225.0	225.2	223.8	225.8	6,096,681	1,370,529,068	224.80	190.4	190.2	190.4	189.2	190.9	7,211,621	190.04	1.17%
2019-09-25	0	222.6	222.4	222.6	222.0	225.0	4,760,528	1,062,077,750	223.10	188.2	188.0	188.2	187.7	190.2	5,631,117	188.61	-1.42%
2019-09-24	0	225.8	225.6	225.8	223.2	226.8	6,710,108	1,509,063,659	224.89	190.9	190.7	190.9	188.7	191.7	7,937,229	190.12	0.00%
2019-09-23	0	225.8	225.8	226.0	224.2	230.0	9,032,814	2,040,489,822	225.90	190.9	190.9	191.1	189.5	194.4	10,684,704	190.97	-1.91%
2019-09-20	0	230.2	230.2	230.4	229.6	232.6	3,466,929	800,260,083	230.83	194.6	194.6	194.8	194.1	196.6	4,100,949	195.14	0.00%
2019-09-19	0	230.2	230.2	230.4	229.6	234.6	5,889,296	1,358,951,731	230.75	194.6	194.6	194.8	194.1	198.3	6,966,310	195.07	-1.29%
2019-09-18	0	233.2	233.2	233.4	232.6	234.8	3,449,299	805,691,140	233.58	197.1	197.1	197.3	196.6	198.5	4,080,095	197.47	0.26%
2019-09-17	0	232.6	232.4	232.6	231.4	235.8	6,845,012	1,594,043,311	232.88	196.6	196.5	196.6	195.6	199.3	8,096,804	196.87	-1.02%
2019-09-16	0	235.0	234.8	235.0	234.4	239.0	10,297,582	2,428,875,206	235.87	198.7	198.5	198.7	198.2	202.0	12,180,768	199.40	-2.41%
2019-09-13	0	240.8	240.6	240.8	236.8	241.4	9,292,271	2,220,762,070	238.99	203.6	203.4	203.6	200.2	204.1	10,991,609	202.04	1.43%
2019-09-12	0	237.4	237.4	237.6	236.6	240.0	19,915,954	4,740,914,589	238.05	200.7	200.7	200.9	200.0	202.9	23,558,114	201.24	-3.50%
2019-09-11	0	246.0	245.8	246.0	239.2	246.0	7,821,852	1,898,650,193	242.74	208.0	207.8	208.0	202.2	208.0	9,252,285	205.21	0.33%
2019-09-10	0	245.2	245.2	245.4	244.4	250.8	3,378,697	831,324,754	246.05	207.3	207.3	207.5	206.6	212.0	3,996,581	208.01	-1.68%
2019-09-09	0	249.4	249.0	249.4	248.4	252.0	2,880,620	719,330,286	249.71	210.8	210.5	210.8	210.0	213.0	3,407,418	211.11	0.00%
2019-09-06	0	249.4	249.4	249.6	248.6	254.8	5,851,775	1,471,768,121	251.51	210.8	210.8	211.0	210.2	215.4	6,921,927	212.62	0.89%
2019-09-05	0	247.2	247.0	247.2	243.2	254.0	7,276,313	1,807,699,925	248.44	209.0	208.8	209.0	205.6	214.7	8,606,980	210.03	-0.32%
2019-09-04	0	248.0	247.8	248.0	235.6	250.0	11,937,487	2,921,549,518	244.74	209.7	209.5	209.7	199.2	211.3	14,120,573	206.90	4.73%
2019-09-03	0	236.8	236.6	236.8	235.4	239.6	3,190,522	757,723,395	237.49	200.2	200.0	200.2	199.0	202.6	3,773,994	200.77	-0.34%
2019-09-02	0	237.6	237.6	237.8	236.8	240.0	3,248,019	772,561,972	237.86	200.9	200.9	201.0	200.2	202.9	3,842,005	201.08	-1.00%
2019-08-30	0	240.0	239.8	240.0	238.0	245.0	4,213,790	1,016,056,234	241.13	202.9	202.7	202.9	201.2	207.1	4,984,393	203.85	-0.99%
2019-08-29	0	242.4	242.2	242.4	239.8	243.4	2,770,727	669,103,234	241.49	204.9	204.8	204.9	202.7	205.8	3,277,428	204.15	0.33%
2019-08-28	0	241.6	241.4	241.6	240.2	243.0	2,653,818	640,766,631	241.45	204.2	204.1	204.2	203.1	205.4	3,139,139	204.12	0.08%
2019-08-27	0	241.4	241.2	241.4	240.2	245.6	3,915,166	948,266,147	242.20	204.1	203.9	204.1	203.1	207.6	4,631,158	204.76	-0.77%
2019-08-26	0	247.0	247.0	247.2	241.2	247.4	5,555,816	1,357,994,755	244.43	205.7	205.7	205.8	200.8	206.0	6,672,334	203.53	-2.14%
2019-08-23	0	252.4	252.4	252.6	249.2	253.0	2,818,063	708,971,320	251.58	210.2	210.2	210.3	207.5	210.7	3,384,392	209.48	0.32%
2019-08-22	0	251.6	251.4	251.6	250.6	255.6	3,724,510	939,472,932	252.24	209.5	209.3	209.5	208.7	212.8	4,473,002	210.03	-1.10%
2019-08-21	0	254.4	254.2	254.4	249.8	254.4	3,249,303	821,902,692	252.95	211.8	211.7	211.8	208.0	211.8	3,902,296	210.62	0.79%
2019-08-20	0	252.4	252.4	252.6	250.2	253.4	4,690,382	1,181,036,683	251.80	210.2	210.2	210.3	208.3	211.0	5,632,979	209.66	-0.16%
2019-08-19	0	252.8	252.6	252.8	245.4	253.6	8,629,233	2,166,155,226	251.03	210.5	210.3	210.5	204.3	211.2	10,363,397	209.02	3.18%
2019-08-16	0	245.0	244.8	245.0	236.0	245.2	8,368,065	2,033,062,161	242.95	204.0	203.8	204.0	196.5	204.2	10,049,744	202.30	2.94%
2019-08-15	0	238.0	237.8	238.0	230.0	239.4	9,130,954	2,146,176,898	235.04	198.2	198.0	198.2	191.5	199.3	10,965,946	195.71	1.19%
2019-08-14	0	235.2	235.0	235.2	231.2	240.8	6,228,560	1,466,754,392	235.49	195.8	195.7	195.8	192.5	200.5	7,480,276	196.08	0.51%
2019-08-13	0	234.0	233.8	234.0	233.4	237.2	7,937,918	1,864,016,476	234.82	194.8	194.7	194.8	194.3	197.5	9,533,153	195.53	-2.42%
2019-08-12	0	239.8	239.8	240.0	239.4	241.8	4,997,493	1,201,459,215	240.41	199.7	199.7	199.8	199.3	201.3	6,001,809	200.18	-0.99%
2019-08-09	0	242.2	242.0	242.2	241.8	249.4	4,886,283	1,190,600,442	243.66	201.7	201.5	201.7	201.3	207.7	5,868,250	202.89	-1.86%
2019-08-08	0	246.8	246.8	247.0	244.8	248.8	4,542,579	1,123,860,575	247.41	205.5	205.5	205.7	203.8	207.2	5,455,473	206.01	0.08%
2019-08-07	0	246.6	246.4	246.6	241.8	246.8	4,839,857	1,182,227,859	244.27	205.3	205.2	205.3	201.3	205.5	5,812,494	203.39	0.74%
2019-08-06	0	244.8	244.8	245.0	238.0	245.6	11,988,318	2,900,265,487	241.92	203.8	203.8	204.0	198.2	204.5	14,397,537	201.44	-1.21%
2019-08-05	0	247.8	247.8	248.0	247.2	252.0	8,476,649	2,108,450,953	248.74	206.3	206.3	206.5	205.8	209.8	10,180,149	207.11	-3.28%
2019-08-02	0	256.2	256.2	256.4	254.2	261.0	8,133,449	2,088,503,515	256.78	213.3	213.3	213.5	211.7	217.3	9,767,979	213.81	-3.17%
2019-08-01	0	264.6	264.4	264.6	261.8	266.8	3,779,697	1,000,939,368	264.82	220.3	220.2	220.3	218.0	222.2	4,539,280	220.51	-0.38%
2019-07-31	0	265.6	265.2	265.6	262.2	266.4	2,547,077	673,059,190	264.25	221.2	220.8	221.2	218.3	221.8	3,058,948	220.03	-0.30%
2019-07-30	0	266.4	266.2	266.4	265.4	267.8	2,813,202	751,069,074	266.98	221.8	221.7	221.8	221.0	223.0	3,378,554	222.30	0.53%
2019-07-29	0	265.0	265.0	265.2	263.2	268.0	3,426,922	908,356,840	265.06	220.7	220.7	220.8	219.2	223.2	4,115,610	220.71	-1.34%
2019-07-26	0	268.6	268.6	268.8	267.4	270.2	2,074,046	558,337,819	269.20	223.7	223.7	223.8	222.7	225.0	2,490,854	224.16	-0.07%
2019-07-25	0	268.8	268.8	269.0	265.0	270.0	3,011,046	808,952,536	268.66	223.8	223.8	224.0	220.7	224.8	3,616,158	223.71	0.75%
2019-07-24	0	266.8	266.6	266.8	265.4	270.4	4,683,963	1,252,718,519	267.45	222.2	222.0	222.2	221.0	225.2	5,625,270	222.69	-0.22%
2019-07-23	0	267.4	267.4	267.6	266.0	268.0	2,320,258	619,516,296	267.00	222.7	222.7	222.8	221.5	223.2	2,786,546	222.32	0.30%
2019-07-22	0	266.6	266.4	266.6	265.4	272.4	6,150,997	1,647,053,818	267.77	222.0	221.8	222.0	221.0	226.8	7,387,125	222.96	-2.49%
2019-07-19	0	273.4	273.2	273.4	271.0	274.8	4,145,022	1,130,537,382	272.75	227.7	227.5	227.7	225.7	228.8	4,978,022	227.11	0.15%
2019-07-18	0	273.0	272.8	273.0	271.6	273.4	1,401,058	381,540,478	272.32	227.3	227.2	227.3	226.2	227.7	1,682,620	226.75	-0.22%
2019-07-17	0	273.6	273.4	273.6	270.8	273.8	1,778,548	485,177,636	272.79	227.8	227.7	227.8	225.5	228.0	2,135,972	227.15	0.00%
2019-07-16	0	273.6	273.2	273.6	272.2	274.8	2,521,320	689,245,898	273.37	227.8	227.5	227.8	226.7	228.8	3,028,014	227.62	0.51%
2019-07-15	0	272.2	272.2	272.4	269.4	273.4	6,003,246	1,629,350,204	271.41	226.7	226.7	226.8	224.3	227.7	7,209,682	225.99	-1.16%
2019-07-12	0	275.4	275.2	275.4	272.8	276.0	2,715,160	747,407,596	275.27	229.3	229.1	229.3	227.2	229.8	3,260,809	229.21	0.73%
2019-07-11	0	273.4	273.2	273.4	272.2	274.6	2,098,834	573,905,872	273.44	227.7	227.5	227.7	226.7	228.6	2,520,624	227.68	0.96%
2019-07-10	0	270.8	270.8	271.0	270.8	274.2	2,564,475	697,603,909	272.03	225.5	225.5	225.7	225.5	228.3	3,079,842	226.51	0.07%
2019-07-09	0	270.6	270.6	270.8	270.2	274.0	3,525,973	956,185,103	271.18	225.3	225.3	225.5	225.0	228.2	4,234,566	225.80	-1.31%
2019-07-08	0	274.2	274.0	274.2	272.2	276.0	2,939,232	804,320,200	273.65	228.3	228.2	228.3	226.7	229.8	3,529,912	227.86	-1.51%
2019-07-05	0	278.4	278.2	278.4	275.6	279.0	1,782,118	495,021,425	277.77	231.8	231.6	231.8	229.5	232.3	2,140,259	231.29	0.14%
2019-07-04	0	278.0	278.0	278.2	278.0	281.2	2,148,082	600,183,710	279.40	231.5	231.5	231.6	231.5	234.1	2,579,769	232.65	-0.57%
2019-07-03	0	279.6	279.4	279.6	278.0	280.0	2,247,413	627,598,102	279.25	232.8	232.6	232.8	231.5	233.1	2,699,062	232.52	-0.14%
2019-07-02	0	280.0	279.8	280.0	279.0	282.0	5,599,283	1,569,176,195	280.25	233.1	233.0	233.1	232.3	234.8	6,724,537	233.35	1.52%
2019-06-28	0	275.8	275.8	276.0	272.6	277.0	3,182,699	874,855,679	274.88	229.6	229.6	229.8	227.0	230.6	3,822,307	228.88	-0.43%
2019-06-27	0	277.0	276.8	277.0	274.0	277.0	3,463,492	955,756,973	275.95	230.6	230.5	230.6	228.2	230.6	4,159,529	229.78	1.39%
2019-06-26	0	273.2	273.0	273.2	270.8	275.6	2,404,531	657,236,631	273.33	227.5	227.3	227.5	225.5	229.5	2,887,755	227.59	0.37%
2019-06-25	0	272.2	272.2	272.6	271.6	277.0	4,373,997	1,194,512,659	273.09	226.7	226.7	227.0	226.2	230.6	5,253,013	227.40	-1.52%
2019-06-24	0	276.4	276.4	276.6	275.2	279.0	3,057,332	846,910,740	277.01	230.1	230.1	230.3	229.1	232.3	3,671,745	230.66	-0.14%
2019-06-21	0	276.8	276.6	276.8	274.4	278.6	6,527,586	1,805,017,545	276.52	230.5	230.3	230.5	228.5	232.0	7,839,395	230.25	-0.50%
2019-06-20	0	278.2	278.0	278.2	276.0	279.0	5,070,032	1,407,251,548	277.56	231.6	231.5	231.6	229.8	232.3	6,088,925	231.12	0.14%
2019-06-19	0	277.8	277.6	277.8	275.6	278.6	9,060,410	2,511,567,343	277.20	231.3	231.1	231.3	229.5	232.0	10,881,225	230.82	2.51%
2019-06-18	0	271.0	270.8	271.0	264.2	271.2	11,479,952	3,084,265,602	268.67	225.7	225.5	225.7	220.0	225.8	13,787,008	223.71	2.73%
2019-06-17	0	263.8	263.6	263.8	261.6	264.8	5,284,843	1,393,049,282	263.59	219.7	219.5	219.7	217.8	220.5	6,346,906	219.48	1.31%
2019-06-14	0	260.4	259.8	260.4	258.2	262.4	3,299,767	857,401,674	259.84	216.8	216.3	216.8	215.0	218.5	3,962,901	216.36	-0.76%
2019-06-13	0	262.4	262.2	262.4	255.0	262.8	5,744,564	1,489,774,533	259.34	218.5	218.3	218.5	212.3	218.8	6,899,014	215.94	1.23%
2019-06-12	0	259.2	259.2	259.4	258.4	262.2	4,844,931	1,259,163,193	259.89	215.8	215.8	216.0	215.2	218.3	5,818,587	216.40	-2.11%
2019-06-11	0	264.8	264.6	264.8	259.0	266.8	8,382,651	2,218,032,346	264.60	220.5	220.3	220.5	215.7	222.2	10,067,261	220.32	2.64%
2019-06-10	0	258.0	257.8	258.0	253.2	258.0	6,555,626	1,683,568,485	256.81	214.8	214.7	214.8	210.8	214.8	7,873,070	213.84	2.95%
2019-06-06	0	250.6	250.6	250.8	249.4	254.0	4,017,953	1,010,044,475	251.38	208.7	208.7	208.8	207.7	211.5	4,825,417	209.32	0.72%
2019-06-05	0	248.8	248.2	248.8	246.8	250.4	4,742,195	1,180,872,153	249.01	207.2	206.7	207.2	205.5	208.5	5,695,205	207.34	1.72%
2019-06-04	0	244.6	244.4	244.6	244.2	249.4	4,049,820	994,609,875	245.59	203.7	203.5	203.7	203.3	207.7	4,863,688	204.50	-0.81%
2019-06-03	0	246.6	246.4	246.6	243.6	248.4	3,565,386	877,111,009	246.01	205.3	205.2	205.3	202.8	206.8	4,281,900	204.84	-1.12%
2019-05-31	0	249.4	249.2	249.4	247.6	253.0	3,699,876	924,886,719	249.98	207.7	207.5	207.7	206.2	210.7	4,443,418	208.15	-0.87%
2019-05-30	0	251.6	251.4	251.6	250.8	256.2	5,822,690	1,469,080,765	252.30	209.5	209.3	209.5	208.8	213.3	6,992,841	210.08	-1.49%
2019-05-29	0	255.4	255.2	255.4	253.6	257.8	5,094,020	1,302,017,124	255.60	212.7	212.5	212.7	211.2	214.7	6,117,734	212.83	0.31%
2019-05-28	0	254.6	254.4	254.6	252.4	258.0	8,357,125	2,126,158,253	254.41	212.0	211.8	212.0	210.2	214.8	10,036,605	211.84	2.17%
2019-05-27	0	249.2	249.0	249.2	246.0	251.4	3,333,694	829,759,032	248.90	207.5	207.3	207.5	204.8	209.3	4,003,646	207.25	0.48%
2019-05-24	0	248.0	247.8	248.0	246.0	249.4	4,139,230	1,025,426,544	247.73	206.5	206.3	206.5	204.8	207.7	4,971,066	206.28	0.65%
2019-05-23	0	246.4	246.2	246.4	245.4	247.8	3,954,349	974,917,929	246.54	205.2	205.0	205.2	204.3	206.3	4,749,030	205.29	-1.28%
2019-05-22	0	249.6	249.4	249.6	245.8	250.6	5,474,427	1,364,158,245	249.19	207.8	207.7	207.8	204.7	208.7	6,574,589	207.49	2.04%
2019-05-21	0	244.6	244.6	244.8	242.0	247.8	3,884,374	954,150,107	245.64	203.7	203.7	203.8	201.5	206.3	4,664,993	204.53	0.99%
2019-05-20	0	242.2	242.2	242.4	239.0	244.8	6,929,731	1,673,893,863	241.55	201.7	201.7	201.8	199.0	203.8	8,322,357	201.13	-0.98%
2019-05-17	0	244.6	244.6	244.8	243.2	249.6	5,062,871	1,239,558,562	244.83	203.7	203.7	203.8	202.5	207.8	6,080,325	203.86	-1.21%
2019-05-16	0	247.6	247.6	247.8	245.8	249.4	2,492,994	617,636,666	247.75	206.2	206.2	206.3	204.7	207.7	2,993,996	206.29	-0.16%
2019-05-15	0	248.0	247.8	248.0	248.0	251.6	3,573,988	889,993,228	249.02	206.5	206.3	206.5	206.5	209.5	4,292,231	207.35	0.32%
2019-05-14	0	247.2	247.0	247.2	244.6	250.0	7,973,803	1,967,777,382	246.78	205.8	205.7	205.8	203.7	208.2	9,576,250	205.49	-1.90%
2019-05-10	0	252.0	252.0	252.2	246.0	255.0	8,571,879	2,159,997,663	251.99	209.8	209.8	210.0	204.8	212.3	10,294,517	209.82	1.61%
2019-05-09	0	248.0	248.0	248.6	247.4	259.6	15,028,277	3,777,025,822	251.33	206.5	206.5	207.0	206.0	216.2	18,048,418	209.27	-4.98%
2019-05-08	0	261.0	260.8	261.0	260.4	266.2	5,314,692	1,392,779,922	262.06	217.3	217.2	217.3	216.8	221.7	6,382,753	218.21	-1.58%
2019-05-07	0	265.2	265.2	265.4	262.4	268.0	4,986,155	1,322,275,510	265.19	220.8	220.8	221.0	218.5	223.2	5,988,192	220.81	-0.30%
2019-05-06	0	266.0	265.8	266.0	265.0	269.2	10,175,617	2,709,912,736	266.31	221.5	221.3	221.5	220.7	224.2	12,220,549	221.75	-4.39%
2019-05-03	0	278.2	278.2	278.4	274.0	279.8	2,822,914	783,052,614	277.39	231.6	231.6	231.8	228.2	233.0	3,390,218	230.97	0.51%
2019-05-02	0	276.8	276.6	276.8	270.0	278.8	5,042,004	1,390,597,503	275.80	230.5	230.3	230.5	224.8	232.1	6,055,265	229.65	1.76%
2019-04-30	0	272.0	271.8	272.0	270.0	273.8	2,682,273	727,520,892	271.23	226.5	226.3	226.5	224.8	228.0	3,221,313	225.85	-0.66%
2019-04-29	0	273.8	273.6	273.8	271.8	274.6	2,269,043	620,278,174	273.37	228.0	227.8	228.0	226.3	228.6	2,725,039	227.62	0.37%
2019-04-26	0	272.8	272.6	272.8	270.4	273.0	2,767,078	752,652,442	272.00	227.2	227.0	227.2	225.2	227.3	3,323,161	226.49	0.89%
2019-04-25	0	270.4	270.4	270.6	270.4	274.6	3,151,898	857,863,375	272.17	225.2	225.2	225.3	225.2	228.6	3,785,316	226.63	-1.10%
2019-04-24	0	273.4	273.4	273.6	273.0	278.6	4,319,162	1,184,678,647	274.28	227.7	227.7	227.8	227.3	232.0	5,187,158	228.39	-1.30%
2019-04-23	0	277.0	276.8	277.0	273.2	279.4	2,924,776	808,030,044	276.27	230.6	230.5	230.6	227.5	232.6	3,512,550	230.04	-0.07%
2019-04-18	0	277.2	277.0	277.2	276.0	278.0	2,404,346	666,230,510	277.09	230.8	230.6	230.8	229.8	231.5	2,887,533	230.73	-0.29%
2019-04-17	0	278.0	277.8	278.0	275.2	279.0	2,441,744	677,735,850	277.56	231.5	231.3	231.5	229.1	232.3	2,932,446	231.12	0.00%
2019-04-16	0	278.0	277.6	278.0	274.0	279.0	2,819,680	780,962,389	276.97	231.5	231.1	231.5	228.2	232.3	3,386,334	230.62	1.31%
2019-04-15	0	274.4	274.4	274.6	274.0	282.0	4,516,909	1,256,805,021	278.24	228.5	228.5	228.6	228.2	234.8	5,424,645	231.68	-0.80%
2019-04-12	0	276.6	276.6	276.8	274.0	278.0	3,702,156	1,019,382,520	275.35	230.3	230.3	230.5	228.2	231.5	4,446,156	229.27	-0.14%
2019-04-11	0	277.0	277.0	277.2	276.8	282.6	4,360,055	1,213,666,926	278.36	230.6	230.6	230.8	230.5	235.3	5,236,269	231.78	-1.42%
2019-04-10	0	281.0	280.8	281.0	277.6	281.4	3,513,667	983,482,981	279.90	234.0	233.8	234.0	231.1	234.3	4,219,787	233.06	-0.50%
2019-04-09	0	282.4	282.4	282.6	281.6	285.8	6,048,539	1,715,874,161	283.68	235.1	235.1	235.3	234.5	238.0	7,264,077	236.21	-1.05%
2019-04-08	0	285.4	285.2	285.4	280.6	286.2	9,742,701	2,761,019,020	283.39	237.6	237.5	237.6	233.6	238.3	11,700,632	235.97	1.93%
2019-04-04	0	280.0	279.8	280.0	277.0	280.6	3,775,903	1,054,286,828	279.21	233.1	233.0	233.1	230.6	233.6	4,534,723	232.49	-0.28%
2019-04-03	0	280.8	280.6	280.8	278.6	281.0	6,455,536	1,808,064,055	280.08	233.8	233.6	233.8	232.0	234.0	7,752,866	233.21	0.79%
2019-04-02	0	278.6	278.6	278.8	277.6	280.8	5,712,247	1,595,040,576	279.23	232.0	232.0	232.1	231.1	233.8	6,860,202	232.51	0.36%
2019-04-01	0	277.6	277.4	277.6	275.4	278.0	5,464,137	1,515,187,306	277.30	231.1	231.0	231.1	229.3	231.5	6,562,231	230.90	1.46%
2019-03-29	0	273.6	273.4	273.6	268.2	274.0	5,012,767	1,364,803,774	272.27	227.8	227.7	227.8	223.3	228.2	6,020,152	226.71	2.32%
2019-03-28	0	267.4	267.2	267.4	263.2	268.6	3,917,147	1,042,398,473	266.11	222.7	222.5	222.7	219.2	223.7	4,704,352	221.58	-0.30%
2019-03-27	0	268.2	268.2	268.4	265.8	269.2	3,657,578	980,612,338	268.10	223.3	223.3	223.5	221.3	224.2	4,392,619	223.24	0.90%
2019-03-26	0	265.8	265.8	266.0	264.2	268.4	4,033,667	1,074,526,898	266.39	221.3	221.3	221.5	220.0	223.5	4,844,288	221.81	0.15%
2019-03-25	0	265.4	265.4	265.6	264.6	269.2	7,259,875	1,937,173,111	266.83	221.0	221.0	221.2	220.3	224.2	8,718,848	222.18	-2.71%
2019-03-22	0	272.8	272.6	272.8	270.6	275.4	3,678,448	1,002,960,026	272.66	227.2	227.0	227.2	225.3	229.3	4,417,683	227.03	0.29%
2019-03-21	0	272.0	271.8	272.0	271.4	276.0	4,597,321	1,257,527,290	273.53	226.5	226.3	226.5	226.0	229.8	5,521,217	227.76	-0.73%
2019-03-20	0	274.0	274.0	274.6	273.4	278.0	4,526,182	1,245,854,607	275.26	228.2	228.2	228.6	227.7	231.5	5,435,781	229.20	-1.58%
2019-03-19	0	278.4	278.4	278.6	275.4	281.0	4,220,149	1,173,640,253	278.10	231.8	231.8	232.0	229.3	234.0	5,068,247	231.57	-0.78%
2019-03-18	0	280.6	280.4	280.6	276.2	281.8	6,892,674	1,928,941,043	279.85	233.6	233.5	233.6	230.0	234.6	8,277,853	233.02	2.11%
2019-03-15	0	274.8	274.6	274.8	272.0	277.4	4,627,171	1,275,783,721	275.72	228.8	228.6	228.8	226.5	231.0	5,557,065	229.58	0.88%
2019-03-14	0	272.4	272.4	272.6	272.0	277.6	3,801,515	1,041,154,393	273.88	226.8	226.8	227.0	226.5	231.1	4,565,482	228.05	-1.09%
2019-03-13	0	275.4	275.2	275.4	273.8	277.8	4,898,352	1,350,031,200	275.61	229.3	229.1	229.3	228.0	231.3	5,882,744	229.49	-0.72%
2019-03-12	0	277.4	277.4	277.6	272.2	278.2	7,856,320	2,170,402,824	276.26	231.0	231.0	231.1	226.7	231.6	9,435,157	230.03	3.07%
2019-03-11	0	272.2	272.0	272.2	267.4	272.2	5,018,939	1,357,533,496	270.48	224.1	223.9	224.1	220.1	224.1	6,096,322	222.68	2.10%
2019-03-08	0	266.6	266.6	266.8	264.4	269.8	6,030,242	1,609,544,012	266.91	219.5	219.5	219.6	217.7	222.1	7,324,715	219.74	-1.84%
2019-03-07	0	271.6	271.4	271.6	270.2	277.4	5,616,006	1,535,650,687	273.44	223.6	223.4	223.6	222.4	228.4	6,821,557	225.12	-2.51%
2019-03-06	0	278.6	278.2	278.6	276.0	279.4	3,972,790	1,104,785,636	278.09	229.4	229.0	229.4	227.2	230.0	4,825,603	228.94	0.36%
2019-03-05	0	277.6	277.4	277.6	275.4	280.6	5,117,149	1,420,969,572	277.69	228.5	228.4	228.5	226.7	231.0	6,215,614	228.61	-0.57%
2019-03-04	0	279.2	278.6	279.2	275.2	281.0	9,818,688	2,738,543,492	278.91	229.9	229.4	229.9	226.6	231.3	11,926,401	229.62	1.38%
2019-03-01	0	275.4	275.2	275.4	270.6	275.4	6,925,893	1,900,018,947	274.34	226.7	226.6	226.7	222.8	226.7	8,412,629	225.85	1.77%
2019-02-28	0	270.6	270.6	270.8	266.0	274.6	7,309,971	1,979,592,521	270.81	222.8	222.8	222.9	219.0	226.1	8,879,155	222.95	0.97%
2019-02-27	0	268.0	268.0	268.2	267.2	277.6	12,288,419	3,351,949,336	272.77	220.6	220.6	220.8	220.0	228.5	14,926,293	224.57	-0.74%
2019-02-26	0	270.0	270.0	270.2	269.6	276.8	9,302,240	2,538,949,603	272.94	222.3	222.3	222.4	222.0	227.9	11,299,091	224.70	-1.39%
2019-02-25	0	273.8	273.6	273.8	268.2	275.0	11,793,378	3,223,212,519	273.31	225.4	225.2	225.4	220.8	226.4	14,324,985	225.01	2.62%
2019-02-22	0	266.8	266.6	266.8	262.6	266.8	5,309,204	1,406,770,827	264.97	219.6	219.5	219.6	216.2	219.6	6,448,896	218.14	1.06%
2019-02-21	0	264.0	263.8	264.0	258.6	266.0	8,224,236	2,164,244,105	263.15	217.3	217.2	217.3	212.9	219.0	9,989,679	216.65	1.54%
2019-02-20	0	260.0	259.6	260.0	257.2	260.2	5,470,103	1,418,467,904	259.31	214.1	213.7	214.1	211.7	214.2	6,644,334	213.49	1.01%
2019-02-19	0	257.4	257.2	257.4	253.0	261.4	7,451,538	1,924,979,729	258.33	211.9	211.7	211.9	208.3	215.2	9,051,111	212.68	1.74%
2019-02-18	0	253.0	252.8	253.0	252.0	255.6	4,173,119	1,058,547,771	253.66	208.3	208.1	208.3	207.5	210.4	5,068,935	208.83	0.80%
2019-02-15	0	251.0	251.0	251.2	250.4	257.0	5,994,014	1,514,629,298	252.69	206.6	206.6	206.8	206.1	211.6	7,280,710	208.03	-2.64%
2019-02-14	0	257.8	257.6	257.8	256.0	259.0	4,564,838	1,175,774,124	257.57	212.2	212.1	212.2	210.8	213.2	5,544,742	212.05	-0.39%
2019-02-13	0	258.8	258.6	258.8	254.0	260.4	12,189,940	3,155,136,455	258.83	213.1	212.9	213.1	209.1	214.4	14,806,675	213.09	2.70%
2019-02-12	0	252.0	252.0	252.2	244.0	253.0	14,083,664	3,514,462,413	249.54	207.5	207.5	207.6	200.9	208.3	17,106,912	205.44	4.22%
2019-02-11	0	241.8	241.6	241.8	238.4	242.2	2,820,420	679,644,172	240.97	199.1	198.9	199.1	196.3	199.4	3,425,861	198.39	0.42%
2019-02-08	0	240.8	240.6	240.8	240.2	243.8	2,925,165	706,125,930	241.40	198.2	198.1	198.2	197.8	200.7	3,553,091	198.74	-1.23%
2019-02-04	0	243.8	243.6	243.8	241.2	245.2	1,656,368	402,230,667	242.84	200.7	200.5	200.7	198.6	201.9	2,011,930	199.92	0.08%
2019-02-01	0	243.6	243.4	243.6	242.0	246.0	2,931,515	714,606,174	243.77	200.5	200.4	200.5	199.2	202.5	3,560,804	200.69	-0.16%
2019-01-31	0	244.0	243.6	244.0	242.6	244.6	3,549,117	865,134,601	243.76	200.9	200.5	200.9	199.7	201.4	4,310,983	200.68	1.16%
2019-01-30	0	241.2	241.2	241.4	239.8	243.8	3,164,923	762,646,920	240.97	198.6	198.6	198.7	197.4	200.7	3,844,316	198.38	-0.33%
2019-01-29	0	242.0	242.0	242.2	240.2	243.8	2,930,018	708,550,926	241.82	199.2	199.2	199.4	197.8	200.7	3,558,986	199.09	-0.82%
2019-01-28	0	244.0	243.6	244.0	242.0	245.0	3,502,077	854,695,438	244.05	200.9	200.5	200.9	199.2	201.7	4,253,845	200.92	0.49%
2019-01-25	0	242.8	242.8	243.0	241.0	243.6	3,070,120	745,483,808	242.82	199.9	199.9	200.1	198.4	200.5	3,729,163	199.91	1.08%
2019-01-24	0	240.2	240.0	240.2	239.4	242.0	1,571,518	377,851,158	240.44	197.8	197.6	197.8	197.1	199.2	1,908,865	197.95	0.00%
2019-01-23	0	240.2	240.2	240.4	239.2	242.8	2,139,092	514,894,485	240.71	197.8	197.8	197.9	196.9	199.9	2,598,277	198.17	-0.33%
2019-01-22	0	241.0	241.0	241.2	239.6	243.8	3,253,243	784,480,093	241.14	198.4	198.4	198.6	197.3	200.7	3,951,595	198.52	-0.82%
2019-01-21	0	243.0	242.8	243.0	240.8	245.4	6,480,424	1,579,361,386	243.71	200.1	199.9	200.1	198.2	202.0	7,871,534	200.64	1.50%
2019-01-18	0	239.4	239.2	239.4	238.2	240.4	4,191,019	1,004,280,960	239.63	197.1	196.9	197.1	196.1	197.9	5,090,678	197.28	0.50%
2019-01-17	0	238.2	238.2	238.4	237.2	240.6	3,923,574	936,556,261	238.70	196.1	196.1	196.3	195.3	198.1	4,765,822	196.52	-0.17%
2019-01-16	0	238.6	238.4	238.6	234.6	238.6	3,005,275	714,125,494	237.62	196.4	196.3	196.4	193.1	196.4	3,650,398	195.63	0.68%
2019-01-15	0	237.0	236.8	237.0	233.0	237.0	3,615,384	851,203,702	235.44	195.1	195.0	195.1	191.8	195.1	4,391,475	193.83	1.63%
2019-01-14	0	233.2	233.0	233.2	231.0	235.6	1,736,782	403,984,388	232.61	192.0	191.8	192.0	190.2	194.0	2,109,606	191.50	-0.77%
2019-01-11	0	235.0	234.8	235.0	233.6	235.6	2,304,079	540,304,868	234.50	193.5	193.3	193.5	192.3	194.0	2,798,681	193.06	0.43%
2019-01-10	0	234.0	233.8	234.0	231.4	236.0	3,132,511	733,300,284	234.09	192.6	192.5	192.6	190.5	194.3	3,804,947	192.72	-0.76%
2019-01-09	0	235.8	235.6	235.8	229.8	237.0	6,392,848	1,496,469,681	234.08	194.1	194.0	194.1	189.2	195.1	7,765,159	192.72	2.88%
2019-01-08	0	229.2	229.0	229.2	228.4	231.6	1,947,544	447,376,151	229.71	188.7	188.5	188.7	188.0	190.7	2,365,611	189.12	-0.78%
2019-01-07	0	231.0	231.0	231.2	228.8	232.0	3,896,748	899,253,687	230.77	190.2	190.2	190.3	188.4	191.0	4,733,237	189.99	1.76%
2019-01-04	0	227.0	226.8	227.0	220.0	227.0	3,875,208	873,612,248	225.44	186.9	186.7	186.9	181.1	186.9	4,707,074	185.60	2.62%
2019-01-03	0	221.2	221.0	221.2	218.8	223.8	3,193,250	705,359,294	220.89	182.1	181.9	182.1	180.1	184.2	3,878,724	181.85	-0.36%
2019-01-02	0	222.0	222.0	222.2	221.2	228.6	3,769,442	842,235,213	223.44	182.8	182.8	182.9	182.1	188.2	4,578,603	183.95	-2.03%
2018-12-31	0	226.6	226.4	226.6	226.0	229.0	1,728,360	393,042,966	227.41	186.6	186.4	186.6	186.1	188.5	2,099,376	187.22	0.62%
2018-12-28	0	225.2	225.2	225.4	223.8	227.0	2,254,031	507,442,665	225.13	185.4	185.4	185.6	184.2	186.9	2,737,889	185.34	0.00%
2018-12-27	0	225.2	225.2	225.4	224.6	231.2	2,560,428	582,356,131	227.44	185.4	185.4	185.6	184.9	190.3	3,110,058	187.25	-1.05%
2018-12-24	0	227.6	227.4	227.6	225.0	227.6	972,560	220,110,895	226.32	187.4	187.2	187.4	185.2	187.4	1,181,333	186.32	-0.26%
2018-12-21	0	228.2	228.0	228.2	224.2	229.0	4,268,967	966,804,639	226.47	187.9	187.7	187.9	184.6	188.5	5,185,358	186.45	0.26%
2018-12-20	0	227.6	227.4	227.6	226.4	232.0	3,106,009	708,815,844	228.21	187.4	187.2	187.4	186.4	191.0	3,772,756	187.88	-1.64%
2018-12-19	0	231.4	231.0	231.4	230.0	231.4	2,092,546	483,278,060	230.95	190.5	190.2	190.5	189.4	190.5	2,541,739	190.14	0.78%
2018-12-18	0	229.6	229.6	229.8	228.6	232.6	3,166,073	729,276,238	230.34	189.0	189.0	189.2	188.2	191.5	3,845,713	189.63	-0.69%
2018-12-17	0	231.2	231.0	231.2	230.4	233.2	2,638,882	611,179,179	231.61	190.3	190.2	190.3	189.7	192.0	3,205,354	190.67	-0.43%
2018-12-14	0	232.2	231.8	232.2	231.0	232.8	2,513,495	583,215,822	232.03	191.2	190.8	191.2	190.2	191.7	3,053,051	191.03	-0.85%
2018-12-13	0	234.2	234.0	234.2	230.8	234.6	3,900,959	911,728,402	233.72	192.8	192.6	192.8	190.0	193.1	4,738,352	192.41	1.83%
2018-12-12	0	230.0	229.8	230.0	226.2	230.8	3,213,661	738,054,565	229.66	189.4	189.2	189.4	186.2	190.0	3,903,517	189.07	1.32%
2018-12-11	0	227.0	226.8	227.0	225.0	228.4	1,983,323	449,856,442	226.82	186.9	186.7	186.9	185.2	188.0	2,409,070	186.73	0.71%
2018-12-10	0	225.4	225.4	225.6	223.2	227.6	3,512,641	788,763,798	224.55	185.6	185.6	185.7	183.8	187.4	4,266,677	184.87	-1.57%
2018-12-07	0	229.0	229.0	229.4	229.0	235.0	3,585,495	827,192,215	230.71	188.5	188.5	188.9	188.5	193.5	4,355,170	189.93	-0.87%
2018-12-06	0	231.0	230.8	231.0	228.4	234.0	5,613,686	1,293,616,868	230.44	190.2	190.0	190.2	188.0	192.6	6,818,739	189.71	-2.04%
2018-12-05	0	235.8	235.6	235.8	233.8	237.0	3,800,223	895,622,270	235.68	194.1	194.0	194.1	192.5	195.1	4,615,992	194.03	-1.67%
2018-12-04	0	239.8	239.8	240.0	233.8	239.8	6,523,305	1,547,933,638	237.29	197.4	197.4	197.6	192.5	197.4	7,923,620	195.36	2.04%
2018-12-03	0	235.0	234.8	235.0	231.6	235.8	8,370,860	1,962,462,132	234.44	193.5	193.3	193.5	190.7	194.1	10,167,778	193.01	3.07%
2018-11-30	0	228.0	228.0	228.2	227.6	229.4	3,034,537	692,853,225	228.32	187.7	187.7	187.9	187.4	188.9	3,685,941	187.97	-0.09%
2018-11-29	0	228.2	228.2	228.4	227.8	232.0	3,077,753	707,469,611	229.87	187.9	187.9	188.0	187.5	191.0	3,738,434	189.24	-0.95%
2018-11-28	0	230.4	230.2	230.4	227.8	230.6	3,239,279	744,191,052	229.74	189.7	189.5	189.7	187.5	189.8	3,934,634	189.14	0.96%
2018-11-27	0	228.2	228.0	228.2	226.8	230.0	2,517,837	573,868,639	227.92	187.9	187.7	187.9	186.7	189.4	3,058,325	187.64	-0.52%
2018-11-26	0	229.4	229.2	229.4	226.8	230.6	3,458,806	792,873,402	229.23	188.9	188.7	188.9	186.7	189.8	4,201,285	188.72	1.50%
2018-11-23	0	226.0	225.8	226.0	224.6	227.4	1,853,028	418,583,670	225.89	186.1	185.9	186.1	184.9	187.2	2,250,805	185.97	-0.18%
2018-11-22	0	226.4	226.2	226.4	223.0	228.6	3,124,021	705,790,625	225.92	186.4	186.2	186.4	183.6	188.2	3,794,634	186.00	0.62%
2018-11-21	0	225.0	224.8	225.0	222.0	225.4	2,609,684	585,592,738	224.39	185.2	185.1	185.2	182.8	185.6	3,169,888	184.74	0.36%
2018-11-20	0	224.2	224.0	224.2	224.0	228.0	3,136,237	706,769,258	225.36	184.6	184.4	184.6	184.4	187.7	3,809,472	185.53	-1.67%
2018-11-19	0	228.0	227.8	228.0	227.4	230.6	3,269,400	747,920,540	228.76	187.7	187.5	187.7	187.2	189.8	3,971,221	188.34	-0.18%
2018-11-16	0	228.4	228.2	228.4	226.0	230.0	2,801,169	639,436,473	228.27	188.0	187.9	188.0	186.1	189.4	3,402,478	187.93	-0.26%
2018-11-15	0	229.0	229.0	229.2	224.0	229.8	4,623,745	1,051,969,671	227.51	188.5	188.5	188.7	184.4	189.2	5,616,294	187.31	1.51%
2018-11-14	0	225.6	225.4	225.6	223.6	227.0	2,336,716	526,250,146	225.21	185.7	185.6	185.7	184.1	186.9	2,838,324	185.41	0.36%
2018-11-13	0	224.8	224.6	224.8	216.2	224.8	3,893,338	862,302,484	221.48	185.1	184.9	185.1	178.0	185.1	4,729,095	182.34	0.90%
2018-11-12	0	222.8	222.6	222.8	221.0	223.8	2,024,085	450,965,845	222.80	183.4	183.3	183.4	181.9	184.2	2,458,582	183.43	0.63%
2018-11-09	0	221.4	221.2	221.4	220.2	227.0	3,368,767	749,334,946	222.44	182.3	182.1	182.3	181.3	186.9	4,091,918	183.13	-2.47%
2018-11-08	0	227.0	226.8	227.0	225.4	229.4	5,794,673	1,320,339,284	227.85	186.9	186.7	186.9	185.6	188.9	7,038,578	187.59	1.16%
2018-11-07	0	224.4	224.2	224.4	220.0	230.4	6,696,239	1,507,673,942	225.15	184.7	184.6	184.7	181.1	189.7	8,133,677	185.36	1.17%
2018-11-06	0	221.8	221.6	221.8	218.8	222.8	2,878,255	636,157,373	221.02	182.6	182.4	182.6	180.1	183.4	3,496,111	181.96	0.36%
2018-11-05	0	221.0	221.0	221.2	220.0	224.8	4,170,461	925,591,077	221.94	181.9	181.9	182.1	181.1	185.1	5,065,707	182.72	-2.73%
2018-11-02	0	227.2	227.0	227.2	220.6	228.0	16,687,938	3,753,723,642	224.94	187.0	186.9	187.0	181.6	187.7	20,270,228	185.18	6.37%
2018-11-01	0	213.6	213.2	213.6	209.0	214.4	5,547,425	1,180,135,125	212.74	175.9	175.5	175.9	172.1	176.5	6,738,254	175.14	2.69%
2018-10-31	0	208.0	207.8	208.0	205.0	208.4	3,510,957	726,982,381	207.06	171.2	171.1	171.2	168.8	171.6	4,264,631	170.47	1.66%
2018-10-30	0	204.6	204.4	204.6	203.2	209.0	3,221,387	661,554,021	205.36	168.4	168.3	168.4	167.3	172.1	3,912,901	169.07	-0.39%
2018-10-29	0	205.4	205.4	205.6	204.6	212.2	6,116,019	1,261,486,145	206.26	169.1	169.1	169.3	168.4	174.7	7,428,905	169.81	-1.63%
2018-10-26	0	208.8	208.6	208.8	207.0	213.0	3,941,704	827,347,488	209.90	171.9	171.7	171.9	170.4	175.4	4,787,844	172.80	-0.85%
2018-10-25	0	210.6	210.6	210.8	205.8	211.4	5,159,519	1,078,513,365	209.03	173.4	173.4	173.5	169.4	174.0	6,267,079	172.09	-0.19%
2018-10-24	0	211.0	210.8	211.0	210.4	215.8	5,208,755	1,107,497,728	212.62	173.7	173.5	173.7	173.2	177.7	6,326,884	175.05	0.67%
2018-10-23	0	209.6	209.4	209.6	209.0	218.0	8,038,331	1,707,323,787	212.40	172.6	172.4	172.6	172.1	179.5	9,763,867	174.86	-2.96%
2018-10-22	0	216.0	215.8	216.0	209.0	217.8	9,098,932	1,958,930,804	215.29	177.8	177.7	177.8	172.1	179.3	11,052,140	177.24	3.35%
2018-10-19	0	209.0	208.8	209.0	200.2	210.6	9,764,832	2,022,337,736	207.10	172.1	171.9	172.1	164.8	173.4	11,860,985	170.50	3.06%
2018-10-18	0	202.8	202.6	202.8	201.4	208.2	7,437,505	1,512,087,985	203.31	167.0	166.8	167.0	165.8	171.4	9,034,065	167.38	1.50%
2018-10-16	0	199.8	199.6	199.8	198.0	202.0	3,054,423	609,856,545	199.66	164.5	164.3	164.5	163.0	166.3	3,710,096	164.38	0.20%
2018-10-15	0	199.4	199.4	199.5	198.0	201.6	4,310,053	862,139,810	200.03	164.2	164.2	164.2	163.0	166.0	5,235,264	164.68	-0.80%
2018-10-12	0	201.0	201.0	201.2	197.5	202.4	6,167,062	1,233,828,643	200.07	165.5	165.5	165.6	162.6	166.6	7,490,905	164.71	2.19%
2018-10-11	0	196.7	196.7	196.8	195.6	206.8	14,313,440	2,842,275,035	198.57	161.9	161.9	162.0	161.0	170.3	17,386,012	163.48	-5.80%
2018-10-10	0	208.8	208.8	209.0	208.8	211.8	3,238,930	679,297,412	209.73	171.9	171.9	172.1	171.9	174.4	3,934,210	172.66	-0.85%
2018-10-09	0	210.6	210.4	210.6	208.6	212.6	4,296,880	904,399,287	210.48	173.4	173.2	173.4	171.7	175.0	5,219,263	173.28	0.00%
2018-10-08	0	210.6	210.4	210.6	210.0	215.8	4,249,380	897,271,947	211.15	173.4	173.2	173.4	172.9	177.7	5,161,567	173.84	-1.50%
2018-10-05	0	213.8	213.6	213.8	211.0	214.6	3,868,274	823,105,891	212.78	176.0	175.9	176.0	173.7	176.7	4,698,651	175.18	-0.28%
2018-10-04	0	214.4	214.4	214.6	214.4	217.2	3,456,331	742,979,559	214.96	176.5	176.5	176.7	176.5	178.8	4,198,279	176.97	-1.38%
2018-10-03	0	217.4	217.0	217.4	216.2	219.4	3,880,773	843,967,625	217.47	179.0	178.7	179.0	178.0	180.6	4,713,833	179.04	-0.55%
2018-10-02	0	218.6	218.6	218.8	218.2	226.8	4,886,938	1,077,244,185	220.43	180.0	180.0	180.1	179.6	186.7	5,935,985	181.48	-2.41%
2018-09-28	0	224.0	223.8	224.0	223.4	227.8	4,428,713	995,726,600	224.83	184.4	184.2	184.4	183.9	187.5	5,379,396	185.10	-0.97%
2018-09-27	0	226.2	226.0	226.2	224.2	228.4	4,032,300	912,259,121	226.24	186.2	186.1	186.2	184.6	188.0	4,897,887	186.26	-0.35%
2018-09-26	0	227.0	226.8	227.0	223.8	229.2	6,016,068	1,368,630,882	227.50	186.9	186.7	186.9	184.2	188.7	7,307,498	187.29	1.34%
2018-09-24	0	224.0	224.0	224.2	223.6	228.8	3,289,511	739,130,515	224.69	184.4	184.4	184.6	184.1	188.4	3,995,649	184.98	-2.18%
2018-09-21	0	229.0	228.8	229.0	223.0	229.8	7,795,846	1,769,679,776	227.00	188.5	188.4	188.5	183.6	189.2	9,469,329	186.89	1.78%
2018-09-20	0	225.0	224.8	225.0	223.6	226.8	4,618,558	1,039,348,654	225.04	185.2	185.1	185.2	184.1	186.7	5,609,994	185.27	0.27%
2018-09-19	0	224.4	224.2	224.4	219.4	226.0	6,523,329	1,462,954,123	224.26	184.7	184.6	184.7	180.6	186.1	7,923,649	184.63	1.81%
2018-09-18	0	220.4	220.2	220.4	215.4	221.4	4,065,959	890,136,573	218.92	181.4	181.3	181.4	177.3	182.3	4,938,772	180.23	1.19%
2018-09-17	0	217.8	217.6	217.8	215.8	219.2	3,770,928	820,434,826	217.57	179.3	179.1	179.3	177.7	180.5	4,580,408	179.12	-1.45%
2018-09-14	0	221.0	221.0	221.2	218.0	221.6	5,740,435	1,265,737,507	220.50	181.9	181.9	182.1	179.5	182.4	6,972,697	181.53	1.38%
2018-09-13	0	218.0	217.8	218.0	212.8	218.0	6,712,518	1,450,113,992	216.03	179.5	179.3	179.5	175.2	179.5	8,153,450	177.85	4.01%
2018-09-12	0	209.6	209.4	209.6	207.4	211.4	4,973,226	1,040,503,788	209.22	172.6	172.4	172.6	170.7	174.0	6,040,796	172.25	-0.76%
2018-09-11	0	211.2	211.0	211.2	211.0	215.4	4,476,545	950,460,590	212.32	173.9	173.7	173.9	173.7	177.3	5,437,496	174.80	-1.49%
2018-09-10	0	214.4	214.2	214.4	212.0	217.0	4,666,347	1,002,290,262	214.79	176.5	176.3	176.5	174.5	178.7	5,668,041	176.83	-1.11%
2018-09-07	0	216.8	216.4	216.8	213.2	219.0	4,211,542	910,132,667	216.10	178.5	178.2	178.5	175.5	180.3	5,115,606	177.91	-0.28%
2018-09-06	0	217.4	217.4	217.6	215.6	221.0	4,054,288	882,608,594	217.70	179.0	179.0	179.1	177.5	181.9	4,924,595	179.22	-1.09%
2018-09-05	0	219.8	219.6	219.8	218.8	224.8	4,189,898	924,376,957	220.62	181.0	180.8	181.0	180.1	185.1	5,089,316	181.63	-2.14%
2018-09-04	0	224.6	224.6	224.8	220.6	224.8	2,798,190	625,378,707	223.49	184.9	184.9	185.1	181.6	185.1	3,398,859	184.00	1.17%
2018-09-03	0	222.0	222.0	222.2	220.8	224.8	4,007,340	890,396,650	222.19	182.8	182.8	182.9	181.8	185.1	4,867,569	182.92	-0.63%
2018-08-31	0	223.4	223.4	223.6	223.2	225.8	5,150,120	1,154,301,979	224.13	183.9	183.9	184.1	183.8	185.9	6,255,663	184.52	-2.10%
2018-08-30	0	228.2	228.0	228.2	227.4	231.8	2,830,609	646,472,013	228.39	187.9	187.7	187.9	187.2	190.8	3,438,237	188.02	-0.70%
2018-08-29	0	229.8	229.6	229.8	227.8	231.6	4,525,150	1,038,102,625	229.41	189.2	189.0	189.2	187.5	190.7	5,496,534	188.86	-0.17%
2018-08-28	0	230.2	230.2	230.4	228.4	232.8	9,375,339	2,165,910,816	231.02	189.5	189.5	189.7	188.0	191.7	11,387,882	190.19	1.86%
2018-08-27	0	226.0	225.8	226.0	223.0	227.6	4,861,229	1,097,783,393	225.82	186.1	185.9	186.1	183.6	187.4	5,904,757	185.92	2.08%
2018-08-24	0	221.4	221.2	221.4	220.0	222.8	2,484,256	549,371,865	221.14	182.3	182.1	182.3	181.1	183.4	3,017,535	182.06	-0.45%
2018-08-23	0	222.4	222.4	222.6	221.4	225.0	2,849,350	634,089,444	222.54	183.1	183.1	183.3	182.3	185.2	3,461,001	183.21	-0.63%
2018-08-22	0	223.8	223.8	224.0	219.0	224.6	4,766,873	1,058,031,210	221.95	184.2	184.2	184.4	180.3	184.9	5,790,146	182.73	1.08%
2018-08-21	0	221.4	221.2	221.4	220.2	223.8	5,405,961	1,198,071,624	221.62	182.3	182.1	182.3	181.3	184.2	6,566,423	182.45	0.29%
2018-08-20	0	224.4	224.2	224.4	220.4	224.8	5,305,766	1,185,107,108	223.36	181.7	181.6	181.7	178.5	182.1	6,550,984	180.91	2.00%
2018-08-17	0	220.0	220.0	220.2	218.2	222.0	4,338,080	953,967,218	219.91	178.2	178.2	178.3	176.7	179.8	5,356,190	178.11	0.55%
2018-08-16	0	218.8	218.8	219.0	217.4	223.0	5,745,034	1,261,859,523	219.64	177.2	177.2	177.4	176.1	180.6	7,093,344	177.89	-0.73%
2018-08-15	0	220.4	220.4	220.6	220.0	225.0	4,787,903	1,059,026,722	221.19	178.5	178.5	178.7	178.2	182.2	5,911,583	179.14	-1.69%
2018-08-14	0	224.2	224.2	224.4	223.4	227.4	4,450,471	1,000,017,455	224.70	181.6	181.6	181.7	180.9	184.2	5,494,958	181.99	-1.49%
2018-08-13	0	227.6	227.6	227.8	226.6	228.8	2,988,025	680,139,637	227.62	184.3	184.3	184.5	183.5	185.3	3,689,289	184.36	-1.13%
2018-08-10	0	230.2	230.2	230.4	229.0	233.6	2,977,230	685,962,639	230.40	186.4	186.4	186.6	185.5	189.2	3,675,960	186.61	-0.86%
2018-08-09	0	232.2	232.0	232.2	227.4	233.8	4,367,938	1,013,932,466	232.13	188.1	187.9	188.1	184.2	189.4	5,393,056	188.01	1.40%
2018-08-08	0	229.0	229.0	229.2	226.0	232.8	5,849,061	1,342,916,484	229.60	185.5	185.5	185.6	183.0	188.5	7,221,785	185.95	0.97%
2018-08-07	0	226.8	226.6	226.8	223.2	226.8	2,993,739	675,986,592	225.80	183.7	183.5	183.7	180.8	183.7	3,696,344	182.88	1.25%
2018-08-06	0	224.0	223.8	224.0	222.6	227.2	3,265,071	734,047,409	224.82	181.4	181.3	181.4	180.3	184.0	4,031,355	182.08	0.00%
2018-08-03	0	224.0	223.8	224.0	222.6	225.2	4,057,089	907,077,290	223.58	181.4	181.3	181.4	180.3	182.4	5,009,253	181.08	-0.09%
2018-08-02	0	224.2	224.2	224.6	223.0	229.2	6,510,709	1,464,440,029	224.93	181.6	181.6	181.9	180.6	185.6	8,038,717	182.17	-2.18%
2018-08-01	0	229.2	229.0	229.2	228.6	234.0	4,101,549	944,977,619	230.40	185.6	185.5	185.6	185.1	189.5	5,064,147	186.60	-1.04%
2018-07-31	0	231.6	231.6	231.8	231.0	238.0	4,163,626	969,470,320	232.84	187.6	187.6	187.7	187.1	192.8	5,140,793	188.58	-1.53%
2018-07-30	0	235.2	235.0	235.2	233.2	237.6	3,248,728	762,933,649	234.84	190.5	190.3	190.5	188.9	192.4	4,011,177	190.20	-0.68%
2018-07-27	0	236.8	236.8	237.0	235.0	238.4	1,973,567	466,436,423	236.34	191.8	191.8	192.0	190.3	193.1	2,436,746	191.42	-0.25%
2018-07-26	0	237.4	237.4	237.6	234.6	240.0	3,198,554	758,190,387	237.04	192.3	192.3	192.4	190.0	194.4	3,949,227	191.98	-0.67%
2018-07-25	0	239.0	238.8	239.0	237.6	240.0	4,368,799	1,044,624,147	239.11	193.6	193.4	193.6	192.4	194.4	5,394,119	193.66	0.76%
2018-07-24	0	237.2	237.0	237.2	232.6	238.0	5,767,927	1,365,666,731	236.77	192.1	192.0	192.1	188.4	192.8	7,121,610	191.76	1.37%
2018-07-23	0	234.0	233.8	234.0	231.8	235.4	2,577,466	601,993,611	233.56	189.5	189.4	189.5	187.7	190.7	3,182,375	189.16	-0.09%
2018-07-20	0	234.2	234.0	234.2	228.4	235.4	5,290,323	1,231,522,973	232.79	189.7	189.5	189.7	185.0	190.7	6,531,916	188.54	0.77%
2018-07-19	0	232.4	232.4	232.6	232.2	234.8	2,146,768	500,936,260	233.34	188.2	188.2	188.4	188.1	190.2	2,650,596	188.99	-0.43%
2018-07-18	0	233.4	233.4	233.6	231.6	235.4	4,746,059	1,109,265,909	233.72	189.0	189.0	189.2	187.6	190.7	5,859,918	189.30	0.60%
2018-07-17	0	232.0	231.8	232.0	230.8	235.4	3,975,458	922,291,737	232.00	187.9	187.7	187.9	186.9	190.7	4,908,464	187.90	-0.77%
2018-07-16	0	233.8	233.8	234.0	231.6	236.0	1,973,291	460,803,308	233.52	189.4	189.4	189.5	187.6	191.1	2,436,405	189.13	-0.17%
2018-07-13	0	234.2	234.2	234.4	233.8	236.8	3,506,651	823,570,010	234.86	189.7	189.7	189.8	189.4	191.8	4,329,632	190.22	0.34%
2018-07-12	0	233.4	233.2	233.4	231.4	235.0	3,571,513	833,699,124	233.43	189.0	188.9	189.0	187.4	190.3	4,409,716	189.06	0.69%
2018-07-11	0	231.8	231.8	232.0	229.4	233.0	4,072,204	940,444,675	230.94	187.7	187.7	187.9	185.8	188.7	5,027,915	187.04	-0.94%
2018-07-10	0	234.0	234.0	234.2	234.0	237.6	5,017,550	1,181,024,752	235.38	189.5	189.5	189.7	189.5	192.4	6,195,126	190.64	0.43%
2018-07-09	0	233.0	233.0	233.2	230.6	234.6	5,721,784	1,335,867,865	233.47	188.7	188.7	188.9	186.8	190.0	7,064,638	189.09	1.84%
2018-07-06	0	228.8	228.6	228.8	225.4	230.6	6,235,965	1,423,024,613	228.20	185.3	185.1	185.3	182.6	186.8	7,699,493	184.82	0.62%
2018-07-05	0	227.4	227.4	227.6	225.2	231.0	6,536,464	1,485,464,415	227.26	184.2	184.2	184.3	182.4	187.1	8,070,516	184.06	-0.96%
2018-07-04	0	229.6	229.6	229.8	227.6	234.0	5,944,471	1,362,114,058	229.14	186.0	186.0	186.1	184.3	189.5	7,339,587	185.58	-1.54%
2018-07-03	0	233.2	233.2	233.4	228.4	234.4	7,281,331	1,683,933,909	231.27	188.9	188.9	189.0	185.0	189.8	8,990,197	187.31	-1.19%
2018-06-29	0	236.0	235.8	236.0	232.0	237.0	6,443,177	1,518,348,708	235.65	191.1	191.0	191.1	187.9	192.0	7,955,335	190.86	1.55%
2018-06-28	0	232.4	232.4	232.6	228.0	234.4	9,493,211	2,195,435,215	231.26	188.2	188.2	188.4	184.7	189.8	11,721,186	187.30	0.87%
2018-06-27	0	230.4	230.4	230.6	230.0	237.8	10,667,129	2,474,179,889	231.94	186.6	186.6	186.8	186.3	192.6	13,170,613	187.86	-2.70%
2018-06-26	0	236.8	236.6	236.8	232.6	238.0	9,460,374	2,228,051,178	235.51	191.8	191.6	191.8	188.4	192.8	11,680,643	190.75	-1.00%
2018-06-25	0	239.2	239.2	239.4	237.6	244.2	7,806,101	1,877,248,490	240.48	193.7	193.7	193.9	192.4	197.8	9,638,126	194.77	-1.24%
2018-06-22	0	242.2	242.0	242.2	240.0	242.6	7,800,273	1,882,469,145	241.33	196.2	196.0	196.2	194.4	196.5	9,630,930	195.46	-0.74%
2018-06-21	0	244.0	243.8	244.0	242.2	250.2	8,418,594	2,060,264,958	244.73	197.6	197.5	197.6	196.2	202.6	10,394,366	198.21	-1.69%
2018-06-20	0	248.2	248.0	248.2	245.0	251.4	5,785,575	1,433,322,665	247.74	201.0	200.9	201.0	198.4	203.6	7,143,400	200.65	0.16%
2018-06-19	0	247.8	247.8	248.0	247.2	252.6	14,581,497	3,632,345,498	249.11	200.7	200.7	200.9	200.2	204.6	18,003,649	201.76	-2.98%
2018-06-15	0	255.4	255.4	255.6	254.6	256.4	4,495,212	1,148,207,150	255.43	206.9	206.9	207.0	206.2	207.7	5,550,200	206.88	-0.08%
2018-06-14	0	255.6	255.4	255.6	254.0	258.2	5,289,458	1,351,451,233	255.50	207.0	206.9	207.0	205.7	209.1	6,530,848	206.93	-0.78%
2018-06-13	0	257.6	257.6	258.0	257.4	260.8	4,327,445	1,118,081,684	258.37	208.6	208.6	209.0	208.5	211.2	5,343,059	209.26	-1.15%
2018-06-12	0	260.6	260.4	260.6	259.2	262.6	2,511,219	654,772,353	260.74	211.1	210.9	211.1	209.9	212.7	3,100,581	211.18	-0.23%
2018-06-11	0	261.2	261.0	261.2	259.2	262.8	2,749,068	717,957,208	261.16	211.6	211.4	211.6	209.9	212.8	3,394,251	211.52	0.46%
2018-06-08	0	260.0	259.8	260.0	259.2	262.8	4,529,256	1,179,254,981	260.36	210.6	210.4	210.6	209.9	212.8	5,592,234	210.87	-1.29%
2018-06-07	0	263.4	263.2	263.4	260.8	265.4	9,786,650	2,579,885,090	263.61	213.3	213.2	213.3	211.2	215.0	12,083,493	213.50	1.86%
2018-06-06	0	258.6	258.4	258.6	257.4	260.4	3,560,059	921,836,632	258.94	209.4	209.3	209.4	208.5	210.9	4,395,574	209.72	0.23%
2018-06-05	0	258.0	257.8	258.0	254.8	259.0	4,835,935	1,242,786,071	256.99	209.0	208.8	209.0	206.4	209.8	5,970,887	208.14	0.08%
2018-06-04	0	257.8	257.6	257.8	255.0	258.4	4,322,159	1,110,173,955	256.86	208.8	208.6	208.8	206.5	209.3	5,336,533	208.03	1.58%
2018-06-01	0	253.8	253.8	254.2	253.4	257.6	4,190,966	1,068,867,855	255.04	205.6	205.6	205.9	205.2	208.6	5,174,550	206.56	0.00%
2018-05-31	0	253.8	253.8	254.0	252.0	255.2	4,599,390	1,167,252,203	253.78	205.6	205.6	205.7	204.1	206.7	5,678,827	205.54	0.55%
2018-05-30	0	252.4	252.4	252.6	250.4	255.0	8,836,679	2,228,902,781	252.23	204.4	204.4	204.6	202.8	206.5	10,910,572	204.29	-2.02%
2018-05-29	0	257.6	257.4	257.6	257.0	260.6	4,033,673	1,040,686,919	258.00	208.6	208.5	208.6	208.1	211.1	4,980,341	208.96	-1.00%
2018-05-28	0	260.2	260.0	260.2	258.8	261.8	2,799,061	729,932,045	260.78	210.7	210.6	210.7	209.6	212.0	3,455,977	211.21	0.08%
2018-05-25	0	260.0	259.8	260.0	258.6	260.8	3,777,819	981,023,963	259.68	210.6	210.4	210.6	209.4	211.2	4,664,441	210.32	-0.15%
2018-05-24	0	260.4	260.2	260.4	258.0	261.0	4,260,724	1,105,701,388	259.51	210.9	210.7	210.9	209.0	211.4	5,260,679	210.18	0.39%
2018-05-23	0	259.4	259.4	259.6	259.4	262.6	5,463,245	1,423,083,996	260.48	210.1	210.1	210.3	210.1	212.7	6,745,422	210.97	-1.14%
2018-05-21	0	262.4	262.4	262.6	261.8	266.8	5,969,377	1,575,404,509	263.91	212.5	212.5	212.7	212.0	216.1	7,370,339	213.75	1.16%
2018-05-18	0	259.4	259.4	259.6	258.4	261.6	2,960,855	769,631,571	259.94	210.1	210.1	210.3	209.3	211.9	3,655,742	210.53	0.15%
2018-05-17	0	259.0	258.8	259.0	258.0	262.8	3,713,418	962,724,459	259.26	209.8	209.6	209.8	209.0	212.8	4,584,925	209.98	-0.46%
2018-05-16	0	260.2	260.2	260.4	257.8	261.0	3,769,587	978,492,373	259.58	210.7	210.7	210.9	208.8	211.4	4,654,277	210.24	-0.38%
2018-05-15	0	261.2	261.2	261.4	260.6	266.6	4,938,098	1,295,093,261	262.27	211.6	211.6	211.7	211.1	215.9	6,097,027	212.41	-1.66%
2018-05-14	0	265.6	265.6	265.8	264.2	267.4	6,858,179	1,824,103,233	265.97	215.1	215.1	215.3	214.0	216.6	8,467,735	215.42	1.37%
2018-05-11	0	262.0	261.8	262.0	258.8	265.2	8,714,188	2,286,561,665	262.40	212.2	212.0	212.2	209.6	214.8	10,759,333	212.52	1.47%
2018-05-10	0	258.2	258.0	258.2	257.2	260.0	3,518,522	909,271,512	258.42	209.1	209.0	209.1	208.3	210.6	4,344,289	209.30	0.47%
2018-05-09	0	257.0	257.0	257.2	254.6	260.4	5,337,220	1,375,553,216	257.73	208.1	208.1	208.3	206.2	210.9	6,589,820	208.74	0.31%
2018-05-08	0	256.2	256.0	256.2	253.2	257.2	3,924,062	1,003,964,293	255.85	207.5	207.3	207.5	205.1	208.3	4,845,006	207.22	1.67%
2018-05-07	0	252.0	251.8	252.0	250.2	255.6	4,558,702	1,152,077,664	252.72	204.1	203.9	204.1	202.6	207.0	5,628,590	204.68	-0.94%
2018-05-04	0	254.4	254.2	254.4	252.4	258.2	6,078,197	1,548,054,745	254.69	206.0	205.9	206.0	204.4	209.1	7,504,698	206.28	-1.09%
2018-05-03	0	257.2	257.2	257.4	253.4	259.6	3,706,279	950,523,197	256.46	208.3	208.3	208.5	205.2	210.3	4,576,111	207.71	-0.77%
2018-05-02	0	259.2	259.0	259.2	257.4	261.6	4,873,772	1,264,650,365	259.48	209.9	209.8	209.9	208.5	211.9	6,017,604	210.16	0.78%
2018-04-30	0	257.2	257.0	257.2	254.0	258.6	5,818,673	1,497,832,364	257.42	208.3	208.1	208.3	205.7	209.4	7,184,266	208.49	1.90%
2018-04-27	0	252.4	252.4	252.6	251.0	254.6	3,761,029	949,151,782	252.36	204.4	204.4	204.6	203.3	206.2	4,643,710	204.40	0.50%
2018-04-26	0	254.0	254.0	254.2	252.2	259.8	6,828,794	1,737,016,370	254.37	203.4	203.4	203.6	202.0	208.1	8,527,132	203.70	-1.93%
2018-04-25	0	259.0	258.8	259.0	258.0	262.0	4,668,828	1,211,376,843	259.46	207.4	207.3	207.4	206.6	209.8	5,829,977	207.78	-1.15%
2018-04-24	0	262.0	261.8	262.0	258.6	262.4	4,567,776	1,192,496,061	261.07	209.8	209.7	209.8	207.1	210.1	5,703,793	209.07	1.24%
2018-04-23	0	258.8	258.8	259.0	258.0	263.0	4,415,320	1,146,133,896	259.58	207.3	207.3	207.4	206.6	210.6	5,513,421	207.88	-0.54%
2018-04-20	0	260.2	260.2	260.4	259.0	264.8	4,821,027	1,261,698,342	261.71	208.4	208.4	208.5	207.4	212.1	6,020,028	209.58	-0.08%
2018-04-19	0	260.4	260.2	260.4	257.2	261.6	4,754,777	1,235,883,889	259.92	208.5	208.4	208.5	206.0	209.5	5,937,302	208.16	1.80%
2018-04-18	0	255.8	255.8	256.0	253.8	260.0	4,512,418	1,156,777,803	256.35	204.9	204.9	205.0	203.3	208.2	5,634,667	205.30	0.16%
2018-04-17	0	255.4	255.2	255.4	255.0	260.6	4,425,555	1,138,122,471	257.17	204.5	204.4	204.5	204.2	208.7	5,526,201	205.95	-1.31%
2018-04-16	0	258.8	258.6	258.8	257.0	264.2	4,765,153	1,234,754,799	259.12	207.3	207.1	207.3	205.8	211.6	5,950,258	207.51	-2.04%
2018-04-13	0	264.2	264.0	264.2	263.0	268.2	3,911,527	1,038,756,708	265.56	211.6	211.4	211.6	210.6	214.8	4,884,333	212.67	-0.45%
2018-04-12	0	265.4	265.2	265.4	263.0	268.4	5,872,297	1,561,372,473	265.89	212.5	212.4	212.5	210.6	214.9	7,332,752	212.93	0.30%
2018-04-11	0	264.6	264.4	264.6	259.2	270.4	14,767,252	3,930,173,537	266.14	211.9	211.7	211.9	207.6	216.5	18,439,904	213.13	1.46%
2018-04-10	0	260.8	260.6	260.8	254.0	262.0	8,364,158	2,168,167,851	259.22	208.9	208.7	208.9	203.4	209.8	10,444,345	207.59	2.11%
2018-04-09	0	255.4	255.2	255.4	250.4	257.8	8,878,147	2,260,724,541	254.64	204.5	204.4	204.5	200.5	206.5	11,086,164	203.92	1.92%
2018-04-06	0	250.6	250.4	250.6	248.0	253.8	5,705,905	1,429,780,283	250.58	200.7	200.5	200.7	198.6	203.3	7,124,978	200.67	0.64%
2018-04-04	0	249.0	249.0	249.2	249.0	257.8	6,801,059	1,717,822,970	252.58	199.4	199.4	199.6	199.4	206.5	8,492,499	202.28	-1.50%
2018-04-03	0	252.8	252.6	252.8	250.0	254.4	7,511,452	1,890,500,004	251.68	202.5	202.3	202.5	200.2	203.7	9,379,569	201.56	-0.94%
2018-03-29	0	255.2	255.0	255.2	251.8	257.4	7,101,895	1,808,703,656	254.68	204.4	204.2	204.4	201.6	206.1	8,868,154	203.95	0.00%
2018-03-28	0	255.2	255.2	255.4	255.0	260.8	9,095,751	2,334,686,206	256.68	204.4	204.4	204.5	204.2	208.9	11,357,887	205.56	-3.11%
2018-03-27	0	263.4	263.2	263.4	262.2	265.8	9,185,432	2,423,219,750	263.81	210.9	210.8	210.9	210.0	212.9	11,469,871	211.27	1.23%
2018-03-26	0	260.2	260.2	260.4	255.0	260.8	10,601,261	2,736,815,271	258.16	208.4	208.4	208.5	204.2	208.9	13,237,821	206.74	1.32%
2018-03-23	0	256.8	256.8	257.0	253.6	259.0	17,604,382	4,515,865,203	256.52	205.7	205.7	205.8	203.1	207.4	21,982,635	205.43	-2.73%
2018-03-22	0	264.0	263.8	264.0	261.4	271.0	13,534,962	3,582,435,505	264.68	211.4	211.3	211.4	209.3	217.0	16,901,140	211.96	-1.93%
2018-03-21	0	269.2	269.2	269.4	269.2	278.0	12,437,388	3,387,021,363	272.33	215.6	215.6	215.7	215.6	222.6	15,530,597	218.09	-1.75%
2018-03-20	0	274.0	273.8	274.0	271.0	276.0	10,992,593	3,005,403,064	273.40	219.4	219.3	219.4	217.0	221.0	13,726,478	218.95	-1.08%
2018-03-19	0	277.0	277.0	277.2	277.0	281.8	10,276,314	2,864,676,007	278.76	221.8	221.8	222.0	221.8	225.7	12,832,059	223.24	-1.77%
2018-03-16	0	282.0	281.8	282.0	281.8	288.8	12,388,994	3,518,082,607	283.97	225.8	225.7	225.8	225.7	231.3	15,470,167	227.41	-2.62%
2018-03-15	0	289.6	289.4	289.6	286.0	290.0	4,137,276	1,193,684,775	288.52	231.9	231.8	231.9	229.0	232.2	5,166,227	231.06	0.21%
2018-03-14	0	289.0	288.8	289.0	286.0	289.6	4,180,331	1,201,846,710	287.50	231.4	231.3	231.4	229.0	231.9	5,219,990	230.24	-0.69%
2018-03-13	0	291.0	290.6	291.0	288.2	292.4	5,379,331	1,560,720,232	290.13	233.0	232.7	233.0	230.8	234.2	6,717,184	232.35	-0.41%
2018-03-12	0	292.2	292.0	292.2	287.0	292.2	10,303,133	2,986,205,742	289.83	234.0	233.8	234.0	229.8	234.0	12,865,547	232.11	2.81%
2018-03-09	0	284.2	284.2	284.4	283.2	286.4	4,783,908	1,360,796,741	284.45	227.6	227.6	227.8	226.8	229.4	5,973,678	227.80	0.42%
2018-03-08	0	283.0	282.8	283.0	280.2	284.0	7,234,540	2,043,716,872	282.49	226.6	226.5	226.6	224.4	227.4	9,033,788	226.23	1.80%
2018-03-07	0	278.0	277.8	278.0	277.6	284.0	7,955,406	2,226,796,708	279.91	222.6	222.5	222.6	222.3	227.4	9,933,935	224.16	-1.77%
2018-03-06	0	283.0	282.8	283.0	279.0	284.6	7,498,437	2,118,351,266	282.51	226.6	226.5	226.6	223.4	227.9	9,363,317	226.24	2.09%
2018-03-05	0	277.2	277.2	277.4	277.2	288.2	10,916,574	3,068,613,399	281.10	222.0	222.0	222.2	222.0	230.8	13,631,553	225.11	-3.01%
2018-03-02	0	285.8	285.8	286.0	285.0	288.6	7,508,021	2,152,893,676	286.75	228.9	228.9	229.0	228.2	231.1	9,375,284	229.64	-1.99%
2018-03-01	0	291.6	291.4	291.6	279.6	291.6	11,931,731	3,427,019,079	287.22	233.5	233.4	233.5	223.9	233.5	14,899,182	230.01	2.68%
2018-02-28	0	284.0	284.0	284.2	282.2	289.6	10,563,349	3,021,213,218	286.01	227.4	227.4	227.6	226.0	231.9	13,190,480	229.04	-2.00%
2018-02-27	0	289.8	289.8	290.0	288.8	297.2	13,331,855	3,893,925,452	292.08	232.1	232.1	232.2	231.3	238.0	16,647,520	233.90	-2.03%
2018-02-26	0	295.8	295.6	295.8	288.2	295.8	14,127,138	4,146,042,872	293.48	236.9	236.7	236.9	230.8	236.9	17,640,592	235.03	3.50%
2018-02-23	0	285.8	285.6	285.8	282.0	285.8	7,169,074	2,039,047,671	284.42	228.9	228.7	228.9	225.8	228.9	8,952,040	227.77	2.07%
2018-02-22	0	280.0	280.0	280.2	278.2	283.4	7,348,437	2,065,651,391	281.10	224.2	224.2	224.4	222.8	227.0	9,176,011	225.11	-1.13%
2018-02-21	0	283.2	283.2	283.4	276.6	283.2	7,057,229	1,982,201,850	280.88	226.8	226.8	227.0	221.5	226.8	8,812,379	224.93	1.94%
2018-02-20	0	277.8	277.6	277.8	274.2	281.8	9,463,176	2,631,360,231	278.06	222.5	222.3	222.5	219.6	225.7	11,816,691	222.68	-0.79%
2018-02-15	0	280.0	279.8	280.0	275.8	280.0	8,903,961	2,476,904,999	278.18	224.2	224.1	224.2	220.9	224.2	11,118,398	222.78	2.64%
2018-02-14	0	272.8	272.6	272.8	266.0	272.8	9,479,635	2,559,229,242	269.97	218.5	218.3	218.5	213.0	218.5	11,837,243	216.20	2.56%
2018-02-13	0	266.0	265.8	266.0	262.0	267.8	12,325,390	3,271,478,369	265.43	213.0	212.9	213.0	209.8	214.5	15,390,745	212.56	3.10%
2018-02-12	0	258.0	258.0	258.2	257.0	263.0	10,611,228	2,766,075,291	260.67	206.6	206.6	206.8	205.8	210.6	13,250,266	208.76	-0.08%
2018-02-09	0	258.2	258.2	258.4	255.2	261.6	27,291,859	7,062,076,028	258.76	206.8	206.8	206.9	204.4	209.5	34,079,411	207.22	-4.72%
2018-02-08	0	271.0	270.8	271.0	267.0	275.0	12,149,785	3,284,090,510	270.30	217.0	216.9	217.0	213.8	220.2	15,171,466	216.46	1.19%
2018-02-07	0	267.8	267.8	268.0	267.4	279.8	22,478,974	6,161,529,115	274.10	214.5	214.5	214.6	214.1	224.1	28,069,550	219.51	0.37%
2018-02-06	0	266.8	266.8	267.0	266.6	280.0	35,449,216	9,672,407,909	272.85	213.7	213.7	213.8	213.5	224.2	44,265,523	218.51	-6.78%
2018-02-05	0	286.2	286.0	286.2	278.0	287.8	16,002,487	4,538,846,039	283.63	229.2	229.0	229.2	222.6	230.5	19,982,345	227.14	-0.97%
2018-02-02	0	289.0	288.8	289.0	286.0	292.0	8,191,863	2,367,730,490	289.03	231.4	231.3	231.4	229.0	233.8	10,229,199	231.47	-0.62%
2018-02-01	0	290.8	290.6	290.8	290.2	296.6	8,751,050	2,560,882,228	292.64	232.9	232.7	232.9	232.4	237.5	10,927,458	234.35	-1.89%
2018-01-31	0	296.4	296.4	296.6	284.4	296.4	15,904,686	4,627,559,280	290.96	237.4	237.4	237.5	227.8	237.4	19,860,220	233.01	2.92%
2018-01-30	0	288.0	288.0	288.2	287.0	294.8	15,878,685	4,604,232,338	289.96	230.6	230.6	230.8	229.8	236.1	19,827,753	232.21	-1.44%
2018-01-29	0	292.2	292.2	292.6	291.6	301.8	12,367,229	3,656,548,305	295.66	234.0	234.0	234.3	233.5	241.7	15,442,989	236.78	-1.75%
2018-01-26	0	297.4	297.2	297.4	295.2	300.0	13,636,703	4,061,409,909	297.83	238.2	238.0	238.2	236.4	240.2	17,028,185	238.51	1.50%
2018-01-25	0	293.0	293.0	293.2	293.0	301.0	13,067,563	3,875,094,601	296.54	234.6	234.6	234.8	234.6	241.1	16,317,498	237.48	-2.79%
2018-01-24	0	301.4	301.2	301.4	298.2	304.6	13,079,378	3,942,039,721	301.39	241.4	241.2	241.4	238.8	243.9	16,332,251	241.37	-0.66%
2018-01-23	0	303.4	303.2	303.4	301.8	306.0	14,476,834	4,397,582,785	303.77	243.0	242.8	243.0	241.7	245.1	18,077,258	243.27	0.80%
2018-01-22	0	301.0	300.8	301.0	291.8	302.8	15,669,544	4,693,239,277	299.51	241.1	240.9	241.1	233.7	242.5	19,566,598	239.86	2.10%
2018-01-19	0	294.8	294.6	294.8	293.0	298.4	12,108,548	3,574,584,263	295.21	236.1	235.9	236.1	234.6	239.0	15,119,974	236.41	-0.94%
2018-01-18	0	297.6	297.6	297.8	292.6	301.0	23,241,009	6,920,978,730	297.79	238.3	238.3	238.5	234.3	241.1	29,021,105	238.48	0.68%
2018-01-17	0	295.6	295.4	295.6	284.2	295.6	23,113,632	6,713,205,294	290.44	236.7	236.6	236.7	227.6	236.7	28,862,049	232.60	2.50%
2018-01-16	0	288.4	288.2	288.4	272.6	288.4	21,911,252	6,196,704,921	282.81	231.0	230.8	231.0	218.3	231.0	27,360,634	226.48	5.87%
2018-01-15	0	272.4	272.2	272.4	271.2	280.0	14,078,612	3,895,223,261	276.68	218.1	218.0	218.1	217.2	224.2	17,579,997	221.57	-0.87%
2018-01-12	0	274.8	274.6	274.8	268.2	274.8	10,766,870	2,926,952,726	271.85	220.1	219.9	220.1	214.8	220.1	13,444,617	217.70	2.38%
2018-01-11	0	268.4	268.4	268.6	265.6	272.6	10,142,463	2,723,549,437	268.53	214.9	214.9	215.1	212.7	218.3	12,664,918	215.05	-1.25%
2018-01-10	0	271.8	271.8	272.0	268.0	275.0	14,666,939	4,000,183,377	272.73	217.7	217.7	217.8	214.6	220.2	18,314,643	218.41	1.04%
2018-01-09	0	269.0	268.8	269.0	259.8	270.0	16,997,073	4,538,240,044	267.00	215.4	215.3	215.4	208.1	216.2	21,224,287	213.82	2.67%
2018-01-08	0	262.0	261.8	262.0	252.6	262.0	12,682,949	3,276,202,053	258.32	209.8	209.7	209.8	202.3	209.8	15,837,230	206.87	3.48%
2018-01-05	0	253.2	253.0	253.2	250.6	255.0	6,869,879	1,737,729,352	252.95	202.8	202.6	202.8	200.7	204.2	8,578,435	202.57	-0.55%
2018-01-04	0	254.6	254.4	254.6	249.0	254.8	9,634,560	2,435,469,775	252.78	203.9	203.7	203.9	199.4	204.1	12,030,699	202.44	2.17%
2018-01-03	0	249.2	249.0	249.2	248.2	253.2	9,056,401	2,271,508,361	250.82	199.6	199.4	199.6	198.8	202.8	11,308,750	200.86	-0.40%
2018-01-02	0	250.2	250.0	250.2	241.8	250.2	14,581,940	3,616,144,909	247.99	200.4	200.2	200.4	193.6	200.4	18,208,504	198.60	4.34%
2017-12-29	0	239.8	239.8	240.0	238.6	242.6	6,093,304	1,467,429,294	240.83	192.0	192.0	192.2	191.1	194.3	7,608,724	192.86	-0.08%
2017-12-28	0	240.0	239.8	240.0	236.6	240.0	4,753,410	1,137,054,249	239.21	192.2	192.0	192.2	189.5	192.2	5,935,595	191.57	1.44%
2017-12-27	0	236.6	236.4	236.6	235.4	238.6	3,762,430	891,045,374	236.83	189.5	189.3	189.5	188.5	191.1	4,698,156	189.66	0.25%
2017-12-22	0	236.0	236.0	236.2	235.6	237.0	2,610,519	616,693,236	236.23	189.0	189.0	189.2	188.7	189.8	3,259,761	189.18	0.08%
2017-12-21	0	235.8	235.6	235.8	231.6	237.0	4,919,831	1,159,793,986	235.74	188.8	188.7	188.8	185.5	189.8	6,143,405	188.79	1.38%
2017-12-20	0	232.6	232.4	232.6	232.2	234.8	3,271,080	763,495,054	233.41	186.3	186.1	186.3	186.0	188.0	4,084,606	186.92	-0.26%
2017-12-19	0	233.2	233.2	233.4	233.2	238.2	6,358,460	1,500,233,500	235.94	186.8	186.8	186.9	186.8	190.8	7,939,825	188.95	-1.19%
2017-12-18	0	236.0	235.8	236.0	227.4	237.0	15,773,184	3,704,284,200	234.85	189.0	188.8	189.0	182.1	189.8	19,696,014	188.07	4.24%
2017-12-15	0	226.4	226.4	226.6	224.4	227.2	6,029,698	1,362,580,778	225.98	181.3	181.3	181.5	179.7	181.9	7,529,299	180.97	-1.14%
2017-12-14	0	229.0	229.0	229.2	227.6	230.6	4,525,675	1,037,388,918	229.22	183.4	183.4	183.6	182.3	184.7	5,651,221	183.57	-0.17%
2017-12-13	0	229.4	229.2	229.4	226.6	230.0	5,123,378	1,171,851,158	228.73	183.7	183.6	183.7	181.5	184.2	6,397,575	183.17	0.53%
2017-12-12	0	228.2	228.2	228.4	226.8	232.0	6,139,525	1,406,102,455	229.02	182.7	182.7	182.9	181.6	185.8	7,666,440	183.41	-1.38%
2017-12-11	0	231.4	231.2	231.4	226.6	231.4	7,023,633	1,612,335,074	229.56	185.3	185.2	185.3	181.5	185.3	8,770,428	183.84	1.76%
2017-12-08	0	227.4	227.2	227.4	223.2	228.4	9,190,464	2,079,498,876	226.27	182.1	181.9	182.1	178.7	182.9	11,476,155	181.20	1.79%
2017-12-07	0	223.4	223.2	223.4	218.6	224.0	9,213,222	2,046,816,245	222.16	178.9	178.7	178.9	175.1	179.4	11,504,573	177.91	1.55%
2017-12-06	0	220.0	220.0	220.2	220.0	231.6	20,060,811	4,483,206,444	223.48	176.2	176.2	176.3	176.2	185.5	25,049,984	178.97	-3.85%
2017-12-05	0	228.8	228.8	229.0	228.8	236.8	8,864,835	2,059,119,834	232.28	183.2	183.2	183.4	183.2	189.6	11,069,541	186.02	-2.64%
2017-12-04	0	235.0	235.0	235.2	233.6	240.6	6,700,903	1,591,126,253	237.45	188.2	188.2	188.4	187.1	192.7	8,367,434	190.16	-0.25%
2017-12-01	0	235.6	235.6	235.8	235.6	239.8	7,740,160	1,836,145,258	237.22	188.7	188.7	188.8	188.7	192.0	9,665,157	189.98	0.17%
2017-11-30	0	235.2	235.2	235.4	234.8	240.0	8,554,488	2,022,571,691	236.43	188.4	188.4	188.5	188.0	192.2	10,682,010	189.34	-2.00%
2017-11-29	0	240.0	240.0	240.4	240.0	245.0	6,930,926	1,679,269,410	242.29	192.2	192.2	192.5	192.2	196.2	8,654,664	194.03	-0.33%
2017-11-28	0	240.8	240.8	241.0	234.6	242.0	12,777,803	3,044,839,098	238.29	192.8	192.8	193.0	187.9	193.8	15,955,674	190.83	0.00%
2017-11-27	0	240.8	240.8	241.0	240.8	246.2	8,476,147	2,059,757,903	243.01	192.8	192.8	193.0	192.8	197.2	10,584,186	194.61	-2.51%
2017-11-24	0	247.0	247.0	247.2	245.4	251.8	9,312,794	2,308,845,157	247.92	197.8	197.8	198.0	196.5	201.6	11,628,909	198.54	-0.40%
2017-11-23	0	248.0	247.8	248.0	245.2	257.6	16,333,165	4,108,423,590	251.54	198.6	198.4	198.6	196.4	206.3	20,395,263	201.44	-2.44%
2017-11-22	0	254.2	254.2	254.4	245.4	255.0	29,495,133	7,406,370,476	251.10	203.6	203.6	203.7	196.5	204.2	36,830,645	201.09	3.84%
2017-11-21	0	244.8	244.6	244.8	232.0	245.0	28,249,975	6,796,374,994	240.58	196.0	195.9	196.0	185.8	196.2	35,275,813	192.66	5.52%
2017-11-20	0	232.0	231.8	232.0	230.2	234.2	4,789,032	1,109,576,310	231.69	185.8	185.6	185.8	184.4	187.6	5,980,076	185.55	-0.77%
2017-11-17	0	233.8	233.6	233.8	232.2	237.0	6,807,787	1,595,514,595	234.37	187.2	187.1	187.2	186.0	189.8	8,500,900	187.69	0.26%
2017-11-16	0	233.2	233.0	233.2	230.0	233.4	5,351,355	1,242,922,966	232.26	186.8	186.6	186.8	184.2	186.9	6,682,250	186.00	1.22%
2017-11-15	0	230.4	230.4	230.6	230.0	235.6	8,403,128	1,948,232,062	231.85	184.5	184.5	184.7	184.2	188.7	10,493,007	185.67	-2.21%
2017-11-14	0	235.6	235.4	235.6	233.6	238.8	10,234,219	2,415,829,383	236.05	188.7	188.5	188.7	187.1	191.2	12,779,494	189.04	0.08%
2017-11-13	0	235.4	235.2	235.4	228.8	235.6	10,310,279	2,405,062,724	233.27	188.5	188.4	188.5	183.2	188.7	12,874,471	186.81	2.53%
2017-11-10	0	229.6	229.6	229.8	227.8	230.8	4,862,064	1,116,023,459	229.54	183.9	183.9	184.0	182.4	184.8	6,071,271	183.82	-0.35%
2017-11-09	0	230.4	230.2	230.4	228.0	231.2	7,774,930	1,788,012,514	229.97	184.5	184.4	184.5	182.6	185.2	9,708,574	184.17	1.50%
2017-11-08	0	227.0	226.8	227.0	225.2	235.0	20,657,152	4,757,368,683	230.30	181.8	181.6	181.8	180.3	188.2	25,794,636	184.43	-0.61%
2017-11-07	0	228.4	228.2	228.4	223.2	229.8	11,964,133	2,722,067,604	227.52	182.9	182.7	182.9	178.7	184.0	14,939,642	182.20	1.96%
2017-11-06	0	224.0	223.8	224.0	218.4	224.0	6,231,597	1,378,897,278	221.28	179.4	179.2	179.4	174.9	179.4	7,781,410	177.20	-0.09%
2017-11-03	0	224.2	224.0	224.2	223.4	225.0	4,101,081	919,515,812	224.21	179.5	179.4	179.5	178.9	180.2	5,121,030	179.56	0.18%
2017-11-02	0	223.8	223.6	223.8	221.6	226.6	12,435,549	2,788,351,606	224.22	179.2	179.1	179.2	177.5	181.5	15,528,301	179.57	1.18%
2017-11-01	0	221.2	221.0	221.2	217.8	221.8	5,918,204	1,301,246,188	219.87	177.1	177.0	177.1	174.4	177.6	7,390,076	176.08	1.84%
2017-10-31	0	217.2	217.2	217.4	216.4	218.0	3,302,284	717,447,753	217.26	173.9	173.9	174.1	173.3	174.6	4,123,570	173.99	0.09%
2017-10-30	0	217.0	217.0	217.2	217.0	220.6	4,151,413	906,100,954	218.26	173.8	173.8	173.9	173.8	176.7	5,183,880	174.79	-1.00%
2017-10-27	0	219.2	219.2	219.4	218.2	220.2	2,791,453	611,944,287	219.22	175.5	175.5	175.7	174.7	176.3	3,485,694	175.56	0.46%
2017-10-26	0	218.2	218.0	218.2	217.4	220.6	4,124,656	902,184,399	218.73	174.7	174.6	174.7	174.1	176.7	5,150,468	175.17	-0.82%
2017-10-25	0	220.0	219.8	220.0	219.2	222.0	3,070,019	676,549,087	220.37	176.2	176.0	176.2	175.5	177.8	3,833,540	176.48	-0.18%
2017-10-24	0	220.4	220.4	220.6	218.8	224.2	4,928,214	1,090,360,367	221.25	176.5	176.5	176.7	175.2	179.5	6,153,873	177.18	0.36%
2017-10-23	0	219.6	219.6	219.8	218.4	221.4	4,368,690	958,870,520	219.49	175.9	175.9	176.0	174.9	177.3	5,455,194	175.77	-0.27%
2017-10-20	0	220.2	220.2	220.4	218.6	220.8	4,131,886	907,996,577	219.75	176.3	176.3	176.5	175.1	176.8	5,159,496	175.99	1.19%
2017-10-19	0	217.6	217.4	217.6	216.0	224.0	10,385,871	2,282,374,480	219.76	174.3	174.1	174.3	173.0	179.4	12,968,863	175.99	-2.33%
2017-10-18	0	222.8	222.6	222.8	222.2	224.0	3,364,199	750,005,006	222.94	178.4	178.3	178.4	177.9	179.4	4,200,884	178.54	0.36%
2017-10-17	0	222.0	222.0	222.2	221.8	225.2	8,056,048	1,799,193,162	223.33	177.8	177.8	177.9	177.6	180.3	10,059,607	178.85	-1.60%
2017-10-16	0	225.6	225.4	225.6	224.0	230.2	26,428,633	6,021,820,930	227.85	180.7	180.5	180.7	179.4	184.4	33,001,499	182.47	2.73%
2017-10-13	0	219.6	219.6	219.8	218.2	221.8	5,133,048	1,130,541,109	220.25	175.9	175.9	176.0	174.7	177.6	6,409,650	176.38	0.64%
2017-10-12	0	218.2	218.2	218.4	216.2	219.4	4,220,455	920,138,214	218.02	174.7	174.7	174.9	173.1	175.7	5,270,093	174.60	0.74%
2017-10-11	0	216.6	216.6	216.8	216.4	221.8	5,945,682	1,301,953,341	218.97	173.5	173.5	173.6	173.3	177.6	7,424,388	175.36	-1.81%
2017-10-10	0	220.6	220.6	220.8	218.4	221.8	4,810,183	1,059,390,809	220.24	176.7	176.7	176.8	174.9	177.6	6,006,487	176.37	0.00%
2017-10-09	0	220.6	220.6	220.8	217.4	224.2	14,092,909	3,117,808,307	221.23	176.7	176.7	176.8	174.1	179.5	17,597,850	177.17	1.57%
2017-10-06	0	217.2	217.0	217.2	215.8	218.2	5,456,063	1,183,993,794	217.01	173.9	173.8	173.9	172.8	174.7	6,812,999	173.78	0.84%
2017-10-04	0	215.4	215.2	215.4	214.6	218.8	4,164,422	901,282,838	216.42	172.5	172.3	172.5	171.9	175.2	5,200,124	173.32	0.47%
2017-10-03	0	214.4	214.2	214.4	211.2	216.6	6,181,655	1,324,350,731	214.24	171.7	171.5	171.7	169.1	173.5	7,719,048	171.57	2.10%
2017-09-29	0	210.0	209.8	210.0	209.8	212.0	3,540,302	744,744,930	210.36	168.2	168.0	168.2	168.0	169.8	4,420,784	168.46	0.00%
2017-09-28	0	210.0	210.0	210.2	209.8	213.0	4,022,924	847,548,700	210.68	168.2	168.2	168.3	168.0	170.6	5,023,435	168.72	-0.85%
2017-09-27	0	211.8	211.6	211.8	211.0	212.6	2,183,475	462,539,388	211.84	169.6	169.5	169.6	169.0	170.3	2,726,511	169.65	0.19%
2017-09-26	0	211.4	211.4	211.6	209.4	212.6	3,273,523	691,965,209	211.38	169.3	169.3	169.5	167.7	170.3	4,087,656	169.28	0.09%
2017-09-25	0	211.2	211.2	211.4	210.8	216.0	5,775,398	1,226,520,688	212.37	169.1	169.1	169.3	168.8	173.0	7,211,754	170.07	-1.95%
2017-09-22	0	215.4	215.2	215.4	215.0	218.2	4,891,993	1,057,053,756	216.08	172.5	172.3	172.5	172.2	174.7	6,108,644	173.04	-1.73%
2017-09-21	0	219.2	219.0	219.2	218.2	220.6	4,058,735	890,390,236	219.38	175.5	175.4	175.5	174.7	176.7	5,068,152	175.68	0.09%
2017-09-20	0	219.0	219.0	219.2	216.0	220.6	5,942,866	1,302,245,145	219.13	175.4	175.4	175.5	173.0	176.7	7,420,871	175.48	1.20%
2017-09-19	0	216.4	216.2	216.4	216.4	222.4	8,477,315	1,858,543,668	219.24	173.3	173.1	173.3	173.3	178.1	10,585,644	175.57	-0.82%
2017-09-18	0	218.2	218.0	218.2	210.4	219.2	13,899,792	3,004,065,839	216.12	174.7	174.6	174.7	168.5	175.5	17,356,704	173.08	4.30%
2017-09-15	0	209.2	209.2	209.4	208.0	211.0	5,468,672	1,144,784,728	209.34	167.5	167.5	167.7	166.6	169.0	6,828,744	167.64	-0.76%
2017-09-14	0	210.8	210.6	210.8	209.8	212.0	3,272,132	689,328,975	210.67	168.8	168.7	168.8	168.0	169.8	4,085,919	168.71	-0.47%
2017-09-13	0	211.8	211.6	211.8	210.8	213.2	4,441,264	939,246,148	211.48	169.6	169.5	169.6	168.8	170.7	5,545,817	169.36	-0.47%
2017-09-12	0	212.8	212.8	213.0	211.6	214.2	3,105,363	660,828,173	212.80	170.4	170.4	170.6	169.5	171.5	3,877,674	170.42	-0.28%
2017-09-11	0	213.4	213.2	213.4	212.0	214.0	4,102,983	874,743,960	213.20	170.9	170.7	170.9	169.8	171.4	5,123,405	170.73	1.62%
2017-09-08	0	210.0	210.0	210.2	210.0	212.4	2,829,767	595,930,776	210.59	168.2	168.2	168.3	168.2	170.1	3,533,537	168.65	0.10%
2017-09-07	0	209.8	209.8	210.0	209.0	213.8	3,966,568	835,285,089	210.58	168.0	168.0	168.2	167.4	171.2	4,953,063	168.64	-0.47%
2017-09-06	0	210.8	210.8	211.2	209.6	212.2	4,837,503	1,018,983,968	210.64	168.8	168.8	169.1	167.9	169.9	6,040,602	168.69	-0.57%
2017-09-05	0	212.0	211.8	212.0	211.6	214.4	3,338,952	710,015,761	212.65	169.8	169.6	169.8	169.5	171.7	4,169,358	170.29	0.09%
2017-09-04	0	211.8	211.6	211.8	211.6	214.6	4,828,409	1,027,650,453	212.83	169.6	169.5	169.6	169.5	171.9	6,029,246	170.44	-1.49%
2017-09-01	0	215.0	214.8	215.0	213.4	217.0	5,413,274	1,165,516,572	215.31	172.2	172.0	172.2	170.9	173.8	6,759,569	172.42	0.66%
2017-08-31	0	213.6	213.4	213.6	212.2	216.0	5,163,653	1,104,971,606	213.99	171.1	170.9	171.1	169.9	173.0	6,447,866	171.37	0.09%
2017-08-30	0	213.4	213.2	213.4	210.2	214.4	4,826,168	1,027,231,551	212.85	170.9	170.7	170.9	168.3	171.7	6,026,448	170.45	1.04%
2017-08-29	0	211.2	211.2	211.4	211.0	214.0	4,682,174	993,297,056	212.14	169.1	169.1	169.3	169.0	171.4	5,846,642	169.89	-1.49%
2017-08-28	0	214.4	214.2	214.4	212.8	217.6	8,464,931	1,824,869,086	215.58	171.7	171.5	171.7	170.4	174.3	10,570,180	172.64	0.19%
2017-08-25	0	214.0	214.0	214.2	206.8	215.4	10,040,788	2,135,939,420	212.73	171.4	171.4	171.5	165.6	172.5	12,537,957	170.36	3.08%
2017-08-24	0	207.6	207.6	207.8	206.8	209.2	3,279,558	682,174,982	208.01	166.3	166.3	166.4	165.6	167.5	4,095,192	166.58	0.19%
2017-08-22	0	207.2	207.2	207.4	206.4	209.8	4,460,002	929,321,370	208.37	165.9	165.9	166.1	165.3	168.0	5,569,215	166.87	0.46%
2017-08-21	0	208.8	208.8	209.0	208.6	210.4	4,318,479	903,136,273	209.13	165.2	165.2	165.3	165.0	166.4	5,459,166	165.43	-0.38%
2017-08-18	0	209.6	209.4	209.6	208.0	210.8	5,702,598	1,195,055,067	209.56	165.8	165.6	165.8	164.5	166.8	7,208,888	165.78	-0.95%
2017-08-17	0	211.6	211.4	211.6	211.2	215.0	4,843,891	1,028,567,062	212.34	167.4	167.2	167.4	167.1	170.1	6,123,361	167.97	-0.75%
2017-08-16	0	213.2	213.2	213.4	211.6	214.4	3,566,859	759,750,074	213.00	168.7	168.7	168.8	167.4	169.6	4,509,013	168.50	0.95%
2017-08-15	0	211.2	211.0	211.2	211.0	214.8	6,378,129	1,357,843,949	212.89	167.1	166.9	167.1	166.9	169.9	8,062,854	168.41	-0.47%
2017-08-14	0	212.2	212.0	212.2	210.4	213.6	9,290,851	1,970,851,588	212.13	167.9	167.7	167.9	166.4	169.0	11,744,945	167.80	0.47%
2017-08-11	0	211.2	211.0	211.2	209.2	214.0	20,112,929	4,250,383,439	211.33	167.1	166.9	167.1	165.5	169.3	25,425,577	167.17	-3.12%
2017-08-10	0	218.0	218.0	218.2	215.6	227.0	20,348,338	4,465,459,444	219.45	172.4	172.4	172.6	170.6	179.6	25,723,167	173.60	-4.30%
2017-08-09	0	227.8	227.8	228.0	226.2	230.0	7,293,572	1,664,939,345	228.27	180.2	180.2	180.4	178.9	181.9	9,220,103	180.58	-1.21%
2017-08-08	0	230.6	230.4	230.6	225.4	232.0	9,034,808	2,070,919,289	229.22	182.4	182.3	182.4	178.3	183.5	11,421,271	181.32	1.32%
2017-08-07	0	227.6	227.4	227.6	226.0	229.4	5,502,655	1,251,909,767	227.51	180.0	179.9	180.0	178.8	181.5	6,956,132	179.97	0.00%
2017-08-04	0	227.6	227.6	227.8	226.2	228.8	5,310,460	1,205,680,306	227.04	180.0	180.0	180.2	178.9	181.0	6,713,170	179.60	0.00%
2017-08-03	0	227.6	227.4	227.6	226.6	231.2	8,748,917	2,001,712,883	228.80	180.0	179.9	180.0	179.3	182.9	11,059,864	180.99	-0.96%
2017-08-02	0	229.8	229.6	229.8	228.4	233.2	14,872,299	3,430,393,038	230.66	181.8	181.6	181.8	180.7	184.5	18,800,682	182.46	0.97%
2017-08-01	0	227.6	227.6	227.8	222.0	228.6	12,635,994	2,856,172,726	226.03	180.0	180.0	180.2	175.6	180.8	15,973,678	178.80	2.15%
2017-07-31	0	222.8	222.8	223.0	219.6	224.2	5,920,031	1,315,729,701	222.25	176.2	176.2	176.4	173.7	177.4	7,483,754	175.81	1.00%
2017-07-28	0	220.6	220.6	220.8	220.2	222.6	8,198,746	1,811,865,380	220.99	174.5	174.5	174.7	174.2	176.1	10,364,371	174.82	-1.34%
2017-07-27	0	223.6	223.4	223.6	218.2	223.8	10,464,203	2,323,039,160	222.00	176.9	176.7	176.9	172.6	177.0	13,228,228	175.61	2.19%
2017-07-26	0	218.8	218.8	219.0	217.4	220.0	5,593,355	1,222,463,617	218.56	173.1	173.1	173.2	172.0	174.0	7,070,789	172.89	0.46%
2017-07-25	0	217.8	217.6	217.8	217.8	219.4	5,236,451	1,143,349,941	218.34	172.3	172.1	172.3	172.3	173.6	6,619,612	172.72	-0.18%
2017-07-24	0	218.2	218.2	218.4	217.2	220.8	6,260,199	1,371,919,965	219.15	172.6	172.6	172.8	171.8	174.7	7,913,774	173.36	-0.46%
2017-07-21	0	219.2	219.0	219.2	218.4	223.8	9,127,607	2,012,575,045	220.49	173.4	173.2	173.4	172.8	177.0	11,538,582	174.42	-0.99%
2017-07-20	0	221.4	221.2	221.4	214.4	221.4	20,852,486	4,563,104,701	218.83	175.1	175.0	175.1	169.6	175.1	26,360,482	173.10	4.04%
2017-07-19	0	212.8	212.6	212.8	210.4	213.6	6,405,798	1,361,289,002	212.51	168.3	168.2	168.3	166.4	169.0	8,097,832	168.11	0.66%
2017-07-18	0	211.4	211.2	211.4	209.4	213.2	4,950,914	1,045,193,099	211.11	167.2	167.1	167.2	165.6	168.7	6,258,653	167.00	-0.19%
2017-07-17	0	211.8	211.6	211.8	208.0	214.6	11,452,675	2,426,775,049	211.90	167.5	167.4	167.5	164.5	169.8	14,477,796	167.62	0.95%
2017-07-14	0	209.8	209.6	209.8	208.0	210.6	8,473,636	1,776,368,077	209.63	166.0	165.8	166.0	164.5	166.6	10,711,870	165.83	0.48%
2017-07-13	0	208.8	208.8	209.0	204.0	210.6	20,364,634	4,232,573,388	207.84	165.2	165.2	165.3	161.4	166.6	25,743,768	164.41	2.96%
2017-07-12	0	202.8	202.8	203.0	202.4	204.6	3,780,016	768,479,459	203.30	160.4	160.4	160.6	160.1	161.8	4,778,473	160.82	0.20%
2017-07-11	0	202.4	202.4	202.6	199.2	202.8	4,712,680	950,407,656	201.67	160.1	160.1	160.3	157.6	160.4	5,957,492	159.53	1.25%
2017-07-10	0	199.9	199.8	199.9	198.7	200.6	1,770,249	353,713,427	199.81	158.1	158.1	158.1	157.2	158.7	2,237,844	158.06	0.25%
2017-07-07	0	199.4	199.3	199.4	198.3	199.7	2,539,097	505,320,731	199.02	157.7	157.7	157.7	156.9	158.0	3,209,777	157.43	-0.05%
2017-07-06	0	199.5	199.4	199.5	198.6	200.8	2,583,440	515,542,329	199.56	157.8	157.7	157.8	157.1	158.8	3,265,832	157.86	0.00%
2017-07-05	0	199.5	199.4	199.5	197.8	200.0	3,445,039	685,318,456	198.93	157.8	157.7	157.8	156.5	158.2	4,355,015	157.36	0.25%
2017-07-04	0	199.0	198.9	199.0	198.1	203.8	6,754,999	1,350,665,305	199.95	157.4	157.3	157.4	156.7	161.2	8,539,271	158.17	-1.87%
2017-07-03	0	202.8	202.8	203.0	201.2	205.2	5,516,174	1,123,992,600	203.76	160.4	160.4	160.6	159.2	162.3	6,973,221	161.19	0.50%
2017-06-30	0	201.8	201.8	202.0	200.8	202.8	3,726,795	752,509,687	201.92	159.6	159.6	159.8	158.8	160.4	4,711,194	159.73	-0.69%
2017-06-29	0	203.2	203.2	203.4	201.4	205.8	7,614,147	1,550,348,646	203.61	160.7	160.7	160.9	159.3	162.8	9,625,355	161.07	1.30%
2017-06-28	0	200.6	200.6	200.8	199.7	201.8	2,996,818	600,781,207	200.47	158.7	158.7	158.8	158.0	159.6	3,788,400	158.58	-0.50%
2017-06-27	0	201.6	201.6	201.8	201.2	203.0	2,449,235	494,553,305	201.92	159.5	159.5	159.6	159.2	160.6	3,096,178	159.73	-0.49%
2017-06-26	0	202.6	202.2	202.6	200.0	203.0	3,441,368	695,299,438	202.04	160.3	160.0	160.3	158.2	160.6	4,350,374	159.83	1.00%
2017-06-23	0	200.6	200.6	200.8	199.6	201.2	2,746,915	550,345,482	200.35	158.7	158.7	158.8	157.9	159.2	3,472,488	158.49	0.10%
2017-06-22	0	200.4	200.4	200.6	199.7	202.8	3,254,226	654,728,840	201.19	158.5	158.5	158.7	158.0	160.4	4,113,800	159.15	0.10%
2017-06-21	0	200.2	200.2	200.4	198.8	203.6	4,457,164	896,213,632	201.07	158.4	158.4	158.5	157.3	161.1	5,634,484	159.06	-0.40%
2017-06-20	0	201.0	201.0	201.2	201.0	203.8	3,899,517	786,787,564	201.77	159.0	159.0	159.2	159.0	161.2	4,929,539	159.61	-0.99%
2017-06-19	0	203.0	202.8	203.0	200.2	203.8	7,286,877	1,476,327,241	202.60	160.6	160.4	160.6	158.4	161.2	9,211,640	160.27	2.73%
2017-06-16	0	197.6	197.6	197.7	197.6	199.3	2,976,403	589,772,491	198.15	156.3	156.3	156.4	156.3	157.7	3,762,593	156.75	-0.20%
2017-06-15	0	198.0	198.0	198.2	198.0	200.0	3,466,420	688,154,225	198.52	156.6	156.6	156.8	156.6	158.2	4,382,043	157.04	-1.30%
2017-06-14	0	200.6	200.4	200.6	199.1	202.2	3,124,428	625,830,254	200.30	158.7	158.5	158.7	157.5	160.0	3,949,717	158.45	-0.20%
2017-06-13	0	201.0	201.0	201.2	199.8	201.8	3,727,632	748,168,146	200.71	159.0	159.0	159.2	158.1	159.6	4,712,252	158.77	0.65%
2017-06-12	0	199.7	199.6	199.7	199.3	204.8	6,815,755	1,370,406,466	201.06	158.0	157.9	158.0	157.7	162.0	8,616,075	159.05	-2.78%
2017-06-09	0	205.4	205.2	205.4	203.6	206.4	4,621,760	947,716,043	205.06	162.5	162.3	162.5	161.1	163.3	5,842,556	162.21	-0.10%
2017-06-08	0	205.6	205.4	205.6	203.4	206.8	4,424,356	908,241,068	205.28	162.6	162.5	162.6	160.9	163.6	5,593,010	162.39	0.69%
2017-06-07	0	204.2	204.2	204.4	203.6	205.4	3,126,716	638,367,338	204.17	161.5	161.5	161.7	161.1	162.5	3,952,610	161.51	-0.39%
2017-06-06	0	205.0	205.0	205.2	202.8	206.6	5,538,467	1,134,734,751	204.88	162.2	162.2	162.3	160.4	163.4	7,001,403	162.07	0.59%
2017-06-05	0	203.8	203.8	204.0	203.2	208.4	10,902,598	2,245,092,786	205.92	161.2	161.2	161.4	160.7	164.9	13,782,421	162.90	-0.59%
2017-06-02	0	205.0	204.8	205.0	197.0	205.0	19,761,818	3,993,846,297	202.10	162.2	162.0	162.2	155.8	162.2	24,981,724	159.87	4.17%
2017-06-01	0	196.8	196.8	196.9	195.6	197.3	2,369,597	465,461,814	196.43	155.7	155.7	155.8	154.7	156.1	2,995,505	155.39	0.05%
2017-05-31	0	196.7	196.7	196.8	196.2	197.8	3,125,521	614,971,166	196.76	155.6	155.6	155.7	155.2	156.5	3,951,099	155.65	-0.25%
2017-05-29	0	197.2	197.2	197.3	196.1	197.8	3,416,508	673,899,941	197.25	156.0	156.0	156.1	155.1	156.5	4,318,948	156.03	0.61%
2017-05-26	0	196.0	196.0	196.1	196.0	198.1	5,393,213	1,061,536,976	196.83	155.0	155.0	155.1	155.0	156.7	6,817,781	155.70	-0.15%
2017-05-25	0	196.3	196.2	196.3	194.1	196.3	4,236,267	829,491,871	195.81	155.3	155.2	155.3	153.5	155.3	5,355,239	154.89	0.72%
2017-05-24	0	194.9	194.8	194.9	194.2	196.0	2,599,006	506,425,609	194.85	154.2	154.1	154.2	153.6	155.0	3,285,510	154.14	-0.15%
2017-05-23	0	195.2	195.2	195.6	195.0	196.6	2,962,559	579,666,318	195.66	154.4	154.4	154.7	154.3	155.5	3,745,092	154.78	-0.61%
2017-05-22	0	196.4	196.3	196.5	195.7	197.5	2,211,516	434,837,770	196.62	155.4	155.3	155.4	154.8	156.2	2,795,668	155.54	0.36%
2017-05-19	0	195.7	195.6	195.7	195.0	196.7	2,714,304	531,779,029	195.92	154.8	154.7	154.8	154.3	155.6	3,431,263	154.98	0.20%
2017-05-18	0	195.3	195.3	195.4	195.1	197.0	4,241,545	830,300,028	195.75	154.5	154.5	154.6	154.3	155.8	5,361,911	154.85	-1.21%
2017-05-17	0	197.7	197.7	197.8	197.0	198.5	5,395,682	1,067,617,402	197.87	156.4	156.4	156.5	155.8	157.0	6,820,903	156.52	0.51%
2017-05-16	0	196.7	196.7	196.9	195.6	197.7	3,463,976	681,321,079	196.69	155.6	155.6	155.8	154.7	156.4	4,378,954	155.59	-0.20%
2017-05-15	0	197.1	197.0	197.1	195.5	197.4	3,540,573	696,817,244	196.81	155.9	155.8	155.9	154.7	156.2	4,475,783	155.69	0.82%
2017-05-12	0	195.5	195.4	195.5	194.8	196.7	2,904,663	567,499,025	195.38	154.7	154.6	154.7	154.1	155.6	3,671,903	154.55	-0.10%
2017-05-11	0	195.7	195.7	195.8	194.7	198.0	6,382,645	1,254,652,069	196.57	154.8	154.8	154.9	154.0	156.6	8,068,563	155.50	0.77%
2017-05-10	0	194.2	194.2	194.3	194.0	198.0	9,832,938	1,924,554,841	195.73	153.6	153.6	153.7	153.5	156.6	12,430,220	154.83	-0.10%
2017-05-09	0	194.4	194.3	194.4	189.1	194.7	6,850,849	1,323,930,306	193.25	153.8	153.7	153.8	149.6	154.0	8,660,439	152.87	2.53%
2017-05-08	0	189.6	189.5	189.6	188.5	190.3	2,550,536	483,164,093	189.44	150.0	149.9	150.0	149.1	150.5	3,224,237	149.85	0.16%
2017-05-05	0	189.3	189.3	189.5	188.8	191.2	4,673,356	885,602,375	189.50	149.7	149.7	149.9	149.4	151.2	5,907,781	149.90	-0.68%
2017-05-04	0	190.6	190.6	190.7	190.0	191.8	2,783,426	530,890,541	190.73	150.8	150.8	150.9	150.3	151.7	3,518,643	150.88	-0.52%
2017-05-02	0	191.6	191.6	191.7	190.6	193.0	2,830,370	541,542,762	191.33	151.6	151.6	151.6	150.8	152.7	3,577,987	151.35	0.00%
2017-04-28	0	191.6	191.6	191.7	191.2	192.8	1,664,245	318,965,943	191.66	151.6	151.6	151.6	151.2	152.5	2,103,840	151.61	-0.24%
2017-04-27	0	194.1	194.1	194.2	192.2	194.5	2,600,186	503,596,814	193.68	151.9	151.9	152.0	150.4	152.2	3,321,915	151.60	0.21%
2017-04-26	0	193.7	193.6	193.7	192.8	195.0	4,220,614	818,427,116	193.91	151.6	151.5	151.6	150.9	152.6	5,392,122	151.78	0.89%
2017-04-25	0	192.0	192.0	192.2	191.5	192.7	4,048,652	777,537,184	192.05	150.3	150.3	150.4	149.9	150.8	5,172,429	150.32	0.63%
2017-04-24	0	190.8	190.8	190.9	190.1	191.9	2,204,904	420,568,985	190.74	149.3	149.3	149.4	148.8	150.2	2,816,915	149.30	0.00%
2017-04-21	0	190.8	190.8	190.9	190.5	192.5	2,999,799	572,879,172	190.97	149.3	149.3	149.4	149.1	150.7	3,832,448	149.48	-0.37%
2017-04-20	0	191.5	191.4	191.5	190.0	192.3	2,430,906	465,144,934	191.35	149.9	149.8	149.9	148.7	150.5	3,105,648	149.77	0.37%
2017-04-19	0	190.8	190.7	190.8	189.5	191.8	3,852,121	733,648,652	190.45	149.3	149.3	149.3	148.3	150.1	4,921,348	149.07	-0.47%
2017-04-18	0	191.7	191.7	191.8	191.5	195.3	4,254,961	818,245,474	192.30	150.1	150.1	150.1	149.9	152.9	5,436,003	150.52	-1.29%
2017-04-13	0	194.2	194.2	194.3	193.1	195.2	1,688,729	328,395,179	194.46	152.0	152.0	152.1	151.1	152.8	2,157,467	152.21	-0.51%
2017-04-12	0	195.2	195.1	195.2	193.0	195.2	2,423,847	470,240,642	194.01	152.8	152.7	152.8	151.1	152.8	3,096,630	151.86	0.72%
2017-04-11	0	193.8	193.7	193.8	193.4	195.9	3,571,257	693,205,198	194.11	151.7	151.6	151.7	151.4	153.3	4,562,525	151.93	-0.87%
2017-04-10	0	195.5	195.4	195.5	194.5	196.4	1,803,309	352,051,471	195.23	153.0	152.9	153.0	152.2	153.7	2,303,850	152.81	-0.20%
2017-04-07	0	195.9	195.8	195.9	193.8	196.4	2,499,111	487,196,991	194.95	153.3	153.3	153.3	151.7	153.7	3,192,785	152.59	-0.05%
2017-04-06	0	196.0	196.0	196.1	195.7	197.4	1,935,783	380,188,857	196.40	153.4	153.4	153.5	153.2	154.5	2,473,095	153.73	-0.71%
2017-04-05	0	197.4	197.2	197.4	195.7	197.4	2,602,084	511,691,525	196.65	154.5	154.4	154.5	153.2	154.5	3,324,340	153.92	0.66%
2017-04-03	0	196.1	196.1	196.3	195.6	197.5	2,974,162	584,376,283	196.48	153.5	153.5	153.7	153.1	154.6	3,799,695	153.80	0.26%
2017-03-31	0	195.6	195.6	195.7	194.9	196.6	4,445,851	869,873,698	195.66	153.1	153.1	153.2	152.6	153.9	5,679,878	153.15	0.62%
2017-03-30	0	194.4	194.3	194.4	194.4	195.7	3,158,549	615,153,370	194.76	152.2	152.1	152.2	152.2	153.2	4,035,262	152.44	-0.10%
2017-03-29	0	194.6	194.6	194.8	194.2	196.6	2,645,913	515,965,876	195.00	152.3	152.3	152.5	152.0	153.9	3,380,334	152.64	-0.41%
2017-03-28	0	195.4	195.4	195.5	195.1	196.8	2,145,042	419,424,340	195.53	152.9	152.9	153.0	152.7	154.0	2,740,438	153.05	0.21%
2017-03-27	0	195.0	195.0	195.1	194.4	197.3	3,444,243	673,528,130	195.55	152.6	152.6	152.7	152.2	154.4	4,400,256	153.07	-0.71%
2017-03-24	0	196.4	196.3	196.4	195.5	197.2	2,084,358	409,336,420	196.38	153.7	153.7	153.7	153.0	154.4	2,662,910	153.72	0.00%
2017-03-23	0	196.4	196.4	196.5	196.0	197.8	2,405,926	473,537,474	196.82	153.7	153.7	153.8	153.4	154.8	3,073,735	154.06	0.00%
2017-03-22	0	196.4	196.3	196.4	195.7	197.5	5,325,847	1,046,464,707	196.49	153.7	153.7	153.7	153.2	154.6	6,804,133	153.80	-1.65%
2017-03-21	0	199.7	199.7	199.8	198.6	200.8	3,655,748	729,413,269	199.53	156.3	156.3	156.4	155.5	157.2	4,670,468	156.18	-0.35%
2017-03-20	0	200.4	200.2	200.4	196.5	200.8	7,978,380	1,591,567,514	199.49	156.9	156.7	156.9	153.8	157.2	10,192,925	156.14	1.98%
2017-03-17	0	196.5	196.5	196.6	195.9	198.2	5,426,562	1,067,976,369	196.81	153.8	153.8	153.9	153.3	155.1	6,932,803	154.05	-0.46%
2017-03-16	0	197.4	197.3	197.4	194.8	197.4	5,812,565	1,141,559,568	196.40	154.5	154.4	154.5	152.5	154.5	7,425,949	153.73	1.39%
2017-03-15	0	194.7	194.6	194.7	190.5	197.1	6,382,515	1,240,994,493	194.44	152.4	152.3	152.4	149.1	154.3	8,154,099	152.19	1.41%
2017-03-14	0	192.0	191.9	192.0	191.1	193.1	1,876,977	360,129,164	191.87	150.3	150.2	150.3	149.6	151.1	2,397,966	150.18	0.10%
2017-03-13	0	191.8	191.7	191.8	189.8	192.8	3,552,083	681,174,711	191.77	150.1	150.1	150.1	148.6	150.9	4,538,028	150.10	0.89%
2017-03-10	0	190.1	190.0	190.1	188.9	190.7	3,358,182	636,664,967	189.59	148.8	148.7	148.8	147.9	149.3	4,290,307	148.40	-0.16%
2017-03-09	0	190.4	190.3	190.4	189.3	191.4	3,676,706	699,653,133	190.29	149.0	149.0	149.0	148.2	149.8	4,697,243	148.95	-0.73%
2017-03-08	0	191.8	191.8	191.9	190.8	192.7	1,890,370	362,496,645	191.76	150.1	150.1	150.2	149.3	150.8	2,415,077	150.10	-0.21%
2017-03-07	0	192.2	191.8	192.2	191.1	192.9	2,002,752	384,036,107	191.75	150.4	150.1	150.4	149.6	151.0	2,558,652	150.09	0.26%
2017-03-06	0	191.7	191.7	192.0	191.0	193.3	2,248,767	432,162,478	192.18	150.1	150.1	150.3	149.5	151.3	2,872,953	150.42	0.16%
2017-03-03	0	191.4	191.3	191.4	190.1	191.8	3,397,426	648,788,717	190.96	149.8	149.7	149.8	148.8	150.1	4,340,444	149.48	-0.31%
2017-03-02	0	192.0	191.9	192.0	191.3	196.8	5,286,808	1,023,539,748	193.60	150.3	150.2	150.3	149.7	154.0	6,754,258	151.54	-0.78%
2017-03-01	0	193.5	193.5	193.6	192.6	194.4	2,735,918	528,958,709	193.34	151.5	151.5	151.5	150.8	152.2	3,495,322	151.33	0.42%
2017-02-28	0	192.7	192.7	192.9	192.7	196.5	6,633,834	1,283,537,257	193.48	150.8	150.8	151.0	150.8	153.8	8,475,176	151.45	-1.38%
2017-02-27	0	195.4	195.3	195.4	194.9	198.7	6,740,430	1,322,717,794	196.24	152.9	152.9	152.9	152.6	155.5	8,611,359	153.60	-1.31%
2017-02-24	0	198.0	198.0	198.1	198.0	200.8	3,591,711	714,206,597	198.85	155.0	155.0	155.1	155.0	157.2	4,588,656	155.65	-1.20%
2017-02-23	0	200.4	200.4	200.6	199.4	201.4	3,479,037	696,916,583	200.32	156.9	156.9	157.0	156.1	157.6	4,444,707	156.80	0.20%
2017-02-22	0	200.0	200.0	200.2	199.1	201.4	3,306,397	662,762,739	200.45	156.5	156.5	156.7	155.8	157.6	4,224,148	156.90	0.50%
2017-02-21	0	199.0	198.8	199.0	197.5	203.0	7,114,625	1,423,528,284	200.08	155.8	155.6	155.8	154.6	158.9	9,089,419	156.61	-0.90%
2017-02-20	0	200.8	200.8	201.0	199.9	202.0	3,081,166	619,264,721	200.98	157.2	157.2	157.3	156.5	158.1	3,936,400	157.32	0.30%
2017-02-17	0	200.2	200.2	200.4	199.6	203.0	5,374,929	1,079,664,070	200.87	156.7	156.7	156.9	156.2	158.9	6,866,839	157.23	-1.09%
2017-02-16	0	202.4	202.4	202.6	201.8	204.0	7,472,372	1,516,241,750	202.91	158.4	158.4	158.6	158.0	159.7	9,546,465	158.83	0.20%
2017-02-15	0	202.0	201.8	202.0	198.1	202.6	13,716,326	2,759,864,826	201.21	158.1	158.0	158.1	155.1	158.6	17,523,543	157.49	2.12%
2017-02-14	0	197.8	197.7	197.8	197.2	199.2	4,518,026	895,231,063	198.15	154.8	154.7	154.8	154.4	155.9	5,772,087	155.10	-0.45%
2017-02-13	0	198.7	198.5	198.7	196.0	199.4	6,939,823	1,374,912,549	198.12	155.5	155.4	155.5	153.4	156.1	8,866,098	155.08	1.48%
2017-02-10	0	195.8	195.8	195.9	195.7	198.4	4,023,580	791,308,149	196.67	153.3	153.3	153.3	153.2	155.3	5,140,398	153.94	0.15%
2017-02-09	0	195.5	195.5	195.6	195.3	199.4	11,040,557	2,177,135,211	197.19	153.0	153.0	153.1	152.9	156.1	14,105,065	154.35	0.00%
2017-02-08	0	195.5	195.4	195.5	185.6	196.4	14,797,006	2,863,509,715	193.52	153.0	152.9	153.0	145.3	153.7	18,904,185	151.47	4.71%
2017-02-07	0	186.7	186.7	186.8	186.4	187.4	2,347,121	438,793,602	186.95	146.1	146.1	146.2	145.9	146.7	2,998,607	146.33	-0.27%
2017-02-06	0	187.2	187.2	187.4	186.0	187.6	2,153,551	402,931,732	187.10	146.5	146.5	146.7	145.6	146.8	2,751,308	146.45	0.43%
2017-02-03	0	186.4	186.3	186.4	185.2	187.3	2,553,934	474,977,248	185.98	145.9	145.8	145.9	145.0	146.6	3,262,825	145.57	-0.48%
2017-02-02	0	187.3	187.2	187.3	186.6	188.9	2,027,469	379,724,516	187.29	146.6	146.5	146.6	146.1	147.9	2,590,230	146.60	-0.64%
2017-02-01	0	188.5	188.3	188.5	185.9	188.5	2,539,379	475,782,049	187.36	147.5	147.4	147.5	145.5	147.5	3,244,230	146.65	-0.11%
2017-01-27	0	188.7	188.6	188.7	187.0	188.8	1,705,363	321,248,224	188.38	147.7	147.6	147.7	146.4	147.8	2,178,718	147.45	0.48%
2017-01-26	0	187.8	187.7	187.8	186.2	188.2	3,622,066	679,435,836	187.58	147.0	146.9	147.0	145.7	147.3	4,627,437	146.83	1.08%
2017-01-25	0	185.8	185.7	185.8	183.6	186.5	2,668,207	493,681,955	185.02	145.4	145.4	145.4	143.7	146.0	3,408,817	144.83	0.32%
2017-01-24	0	185.2	185.2	185.4	184.3	186.0	2,965,912	548,585,089	184.96	145.0	145.0	145.1	144.3	145.6	3,789,155	144.78	0.00%
2017-01-23	0	185.2	185.1	185.2	184.8	187.0	3,109,796	576,881,798	185.50	145.0	144.9	145.0	144.6	146.4	3,972,977	145.20	-0.16%
2017-01-20	0	185.5	185.5	185.6	185.0	186.5	2,880,071	534,579,840	185.61	145.2	145.2	145.3	144.8	146.0	3,679,487	145.29	-0.91%
2017-01-19	0	187.2	187.2	187.3	186.4	187.4	1,465,627	273,827,787	186.83	146.5	146.5	146.6	145.9	146.7	1,872,439	146.24	-0.37%
2017-01-18	0	187.9	187.8	187.9	185.9	188.4	3,457,682	649,368,841	187.80	147.1	147.0	147.1	145.5	147.5	4,417,425	147.00	1.08%
2017-01-17	0	185.9	185.7	185.9	184.7	186.0	1,492,186	276,887,686	185.56	145.5	145.4	145.5	144.6	145.6	1,906,369	145.24	0.49%
2017-01-16	0	185.0	184.9	185.0	184.4	186.5	2,137,803	395,384,077	184.95	144.8	144.7	144.8	144.3	146.0	2,731,189	144.77	-0.80%
2017-01-13	0	186.5	186.4	186.5	185.9	187.6	1,657,596	309,345,793	186.62	146.0	145.9	146.0	145.5	146.8	2,117,692	146.08	-0.05%
2017-01-12	0	186.6	186.5	186.6	185.2	188.3	3,178,939	592,946,434	186.52	146.1	146.0	146.1	145.0	147.4	4,061,312	146.00	-0.90%
2017-01-11	0	188.3	188.2	188.3	187.2	189.5	3,732,811	703,251,005	188.40	147.4	147.3	147.4	146.5	148.3	4,768,921	147.47	0.43%
2017-01-10	0	187.5	187.4	187.5	185.1	187.6	3,190,104	594,683,613	186.42	146.8	146.7	146.8	144.9	146.8	4,075,576	145.91	1.02%
2017-01-09	0	185.6	185.6	185.7	184.8	186.5	1,650,629	306,339,762	185.59	145.3	145.3	145.4	144.6	146.0	2,108,791	145.27	0.11%
2017-01-06	0	185.4	185.4	185.5	185.1	186.8	2,380,643	442,706,931	185.96	145.1	145.1	145.2	144.9	146.2	3,041,434	145.56	0.05%
2017-01-05	0	185.3	185.3	185.4	182.6	186.0	3,585,152	663,263,780	185.00	145.0	145.0	145.1	142.9	145.6	4,580,276	144.81	1.48%
2017-01-04	0	182.6	182.6	182.8	182.4	184.6	2,590,609	474,319,948	183.09	142.9	142.9	143.1	142.8	144.5	3,309,680	143.31	-0.92%
2017-01-03	0	184.3	184.2	184.3	183.2	185.0	2,883,934	531,655,038	184.35	144.3	144.2	144.3	143.4	144.8	3,684,423	144.30	0.60%
2016-12-30	0	183.2	183.2	183.3	180.5	184.9	5,655,166	1,037,802,761	183.51	143.4	143.4	143.5	141.3	144.7	7,224,861	143.64	1.27%
2016-12-29	0	180.9	180.8	180.9	179.0	181.5	4,077,914	736,333,841	180.57	141.6	141.5	141.6	140.1	142.1	5,209,813	141.34	0.11%
2016-12-28	0	180.7	180.6	180.7	177.6	181.2	3,927,790	704,320,225	179.32	141.4	141.4	141.4	139.0	141.8	5,018,020	140.36	0.44%
2016-12-23	0	179.9	179.9	180.0	179.2	181.5	4,473,792	804,501,063	179.83	140.8	140.8	140.9	140.3	142.1	5,715,575	140.76	-0.61%
2016-12-22	0	181.0	180.9	181.0	180.6	182.8	2,940,342	532,712,832	181.17	141.7	141.6	141.7	141.4	143.1	3,756,488	141.81	-0.60%
2016-12-21	0	182.1	182.1	182.3	180.8	183.6	3,346,932	610,332,243	182.36	142.5	142.5	142.7	141.5	143.7	4,275,934	142.74	0.00%
2016-12-20	0	182.1	182.1	182.2	182.0	183.5	3,451,745	629,900,311	182.49	142.5	142.5	142.6	142.5	143.6	4,409,840	142.84	-0.27%
2016-12-19	0	182.6	182.5	182.6	182.0	185.3	4,662,459	852,690,797	182.88	142.9	142.8	142.9	142.5	145.0	5,956,610	143.15	-1.35%
2016-12-16	0	185.1	185.1	185.2	184.3	186.6	6,255,608	1,158,554,149	185.20	144.9	144.9	145.0	144.3	146.1	7,991,966	144.96	-0.96%
2016-12-15	0	186.9	186.9	187.1	185.5	188.7	6,320,569	1,183,455,623	187.24	146.3	146.3	146.5	145.2	147.7	8,074,958	146.56	-1.63%
2016-12-14	0	190.0	190.0	190.1	189.0	191.2	3,177,027	603,281,117	189.89	148.7	148.7	148.8	147.9	149.7	4,058,869	148.63	0.21%
2016-12-13	0	189.6	189.6	189.7	188.5	190.7	3,349,351	634,784,069	189.52	148.4	148.4	148.5	147.5	149.3	4,279,025	148.35	0.00%
2016-12-12	0	189.6	189.6	189.7	188.9	193.3	6,962,314	1,322,433,499	189.94	148.4	148.4	148.5	147.9	151.3	8,894,831	148.67	-1.61%
2016-12-09	0	192.7	192.6	192.7	191.1	195.5	5,408,874	1,041,804,877	192.61	150.8	150.8	150.8	149.6	153.0	6,910,206	150.76	-1.18%
2016-12-08	0	195.0	195.0	195.2	195.0	196.6	4,388,515	858,359,506	195.59	152.6	152.6	152.8	152.6	153.9	5,606,627	153.10	0.72%
2016-12-07	0	193.6	193.6	193.7	193.1	197.9	7,387,620	1,434,174,973	194.13	151.5	151.5	151.6	151.1	154.9	9,438,189	151.95	-1.43%
2016-12-06	0	196.4	196.4	196.5	196.1	198.9	5,517,283	1,085,785,247	196.80	153.7	153.7	153.8	153.5	155.7	7,048,706	154.04	-0.51%
2016-12-05	0	197.4	197.3	197.4	196.0	204.0	11,206,226	2,225,246,809	198.57	154.5	154.4	154.5	153.4	159.7	14,316,719	155.43	-2.66%
2016-12-02	0	202.8	202.8	203.0	202.4	204.8	4,548,475	924,375,874	203.23	158.7	158.7	158.9	158.4	160.3	5,810,987	159.07	-0.69%
2016-12-01	0	204.2	204.0	204.2	203.4	205.0	2,755,315	562,553,137	204.17	159.8	159.7	159.8	159.2	160.5	3,520,103	159.81	0.10%
2016-11-30	0	204.0	203.8	204.0	203.0	204.8	3,574,686	728,596,669	203.82	159.7	159.5	159.7	158.9	160.3	4,566,905	159.54	0.20%
2016-11-29	0	203.6	203.6	203.8	203.4	205.2	3,118,057	636,869,210	204.25	159.4	159.4	159.5	159.2	160.6	3,983,531	159.88	-0.59%
2016-11-28	0	204.8	204.6	204.8	204.4	207.0	6,158,145	1,265,738,457	205.54	160.3	160.1	160.3	160.0	162.0	7,867,451	160.88	-0.10%
2016-11-25	0	205.0	204.8	205.0	203.2	205.0	2,912,888	595,681,705	204.50	160.5	160.3	160.5	159.1	160.5	3,721,413	160.07	0.59%
2016-11-24	0	203.8	203.8	204.0	202.2	204.6	1,596,419	325,140,285	203.67	159.5	159.5	159.7	158.3	160.1	2,039,534	159.42	0.10%
2016-11-23	0	203.6	203.4	203.6	203.0	205.2	2,544,754	519,273,888	204.06	159.4	159.2	159.4	158.9	160.6	3,251,097	159.72	-0.10%
2016-11-22	0	203.8	203.8	204.0	203.2	204.8	3,625,069	739,785,279	204.07	159.5	159.5	159.7	159.1	160.3	4,631,273	159.74	0.69%
2016-11-21	0	202.4	202.4	202.6	201.8	204.6	2,435,165	494,048,277	202.88	158.4	158.4	158.6	158.0	160.1	3,111,090	158.80	-0.30%
2016-11-18	0	203.0	202.8	203.0	201.6	203.8	3,272,310	663,080,042	202.63	158.9	158.7	158.9	157.8	159.5	4,180,599	158.61	-0.49%
2016-11-17	0	204.0	203.8	204.0	202.2	204.2	2,414,677	491,803,451	203.67	159.7	159.5	159.7	158.3	159.8	3,084,915	159.42	0.29%
2016-11-16	0	203.4	203.4	203.6	203.0	205.2	2,823,605	577,051,141	204.37	159.2	159.2	159.4	158.9	160.6	3,607,348	159.97	0.00%
2016-11-15	0	203.4	203.2	203.4	202.6	205.6	2,611,387	532,712,580	204.00	159.2	159.1	159.2	158.6	160.9	3,336,225	159.68	-0.39%
2016-11-14	0	204.2	203.8	204.2	201.8	205.0	4,996,733	1,017,154,567	203.56	159.8	159.5	159.8	158.0	160.5	6,383,667	159.34	-0.97%
2016-11-11	0	206.2	206.0	206.2	203.6	207.6	8,830,041	1,819,569,059	206.07	161.4	161.2	161.4	159.4	162.5	11,280,980	161.30	0.68%
2016-11-10	0	204.8	204.6	204.8	203.8	206.0	5,223,394	1,070,524,406	204.95	160.3	160.1	160.3	159.5	161.2	6,673,242	160.42	1.19%
2016-11-09	0	202.4	202.4	202.6	198.0	204.8	12,805,530	2,559,468,848	199.87	158.4	158.4	158.6	155.0	160.3	16,359,939	156.45	-0.59%
2016-11-08	0	203.6	203.4	203.6	202.6	205.8	2,754,818	560,744,162	203.55	159.4	159.2	159.4	158.6	161.1	3,519,468	159.33	0.49%
2016-11-07	0	202.6	202.6	202.8	200.6	203.6	2,950,908	598,070,554	202.67	158.6	158.6	158.7	157.0	159.4	3,769,986	158.64	1.45%
2016-11-04	0	199.7	199.7	199.8	198.6	200.6	3,576,382	713,328,474	199.46	156.3	156.3	156.4	155.5	157.0	4,569,072	156.12	-0.25%
2016-11-03	0	200.2	200.0	200.2	200.0	203.2	4,869,500	978,166,008	200.88	156.7	156.5	156.7	156.5	159.1	6,221,119	157.23	-1.38%
2016-11-02	0	203.0	202.8	203.0	202.2	205.4	4,367,606	887,268,080	203.15	158.9	158.7	158.9	158.3	160.8	5,579,915	159.01	-1.46%
2016-11-01	0	206.0	206.0	206.2	205.0	207.6	3,419,260	704,907,450	206.16	161.2	161.2	161.4	160.5	162.5	4,368,338	161.37	0.29%
2016-10-31	0	205.4	205.2	205.4	203.4	206.4	3,018,826	618,921,144	205.02	160.8	160.6	160.8	159.2	161.6	3,856,756	160.48	0.69%
2016-10-28	0	204.0	203.8	204.0	203.2	206.4	3,451,388	705,263,394	204.34	159.7	159.5	159.7	159.1	161.6	4,409,384	159.95	-0.78%
2016-10-27	0	205.6	205.4	205.6	204.2	207.2	2,291,583	470,188,011	205.18	160.9	160.8	160.9	159.8	162.2	2,927,654	160.60	-0.39%
2016-10-26	0	206.4	206.2	206.4	205.6	208.0	3,203,160	660,719,759	206.27	161.6	161.4	161.6	160.9	162.8	4,092,256	161.46	-1.05%
2016-10-25	0	208.6	208.4	208.6	207.6	208.8	2,270,823	472,962,056	208.28	163.3	163.1	163.3	162.5	163.4	2,901,131	163.03	0.29%
2016-10-24	0	208.0	207.8	208.0	205.6	208.6	4,033,364	838,062,191	207.78	162.8	162.7	162.8	160.9	163.3	5,152,898	162.64	0.68%
2016-10-20	0	206.6	206.4	206.6	205.6	207.2	2,284,279	471,688,819	206.49	161.7	161.6	161.7	160.9	162.2	2,918,322	161.63	0.58%
2016-10-19	0	205.4	205.0	205.4	204.6	206.0	1,966,908	403,538,119	205.16	160.8	160.5	160.8	160.1	161.2	2,512,859	160.59	0.00%
2016-10-18	0	205.4	205.2	205.4	203.0	206.0	2,821,149	577,793,965	204.81	160.8	160.6	160.8	158.9	161.2	3,604,210	160.31	0.98%
2016-10-17	0	203.4	203.4	203.6	202.4	205.4	3,133,918	637,564,135	203.44	159.2	159.2	159.4	158.4	160.8	4,003,794	159.24	-0.97%
2016-10-14	0	205.4	205.4	205.6	203.2	206.0	3,141,265	642,567,860	204.56	160.8	160.8	160.9	159.1	161.2	4,013,180	160.11	1.08%
2016-10-13	0	203.2	203.2	203.4	203.0	205.8	4,362,951	889,321,104	203.83	159.1	159.1	159.2	158.9	161.1	5,573,968	159.55	-1.36%
2016-10-12	0	206.0	205.8	206.0	204.2	207.2	3,528,582	724,524,033	205.33	161.2	161.1	161.2	159.8	162.2	4,508,004	160.72	-0.39%
2016-10-11	0	206.8	206.6	206.8	205.6	210.2	5,166,700	1,071,617,382	207.41	161.9	161.7	161.9	160.9	164.5	6,600,812	162.35	-0.96%
2016-10-07	0	208.8	208.6	208.8	207.0	208.8	2,391,846	498,206,514	208.29	163.4	163.3	163.4	162.0	163.4	3,055,747	163.04	0.29%
2016-10-06	0	208.2	208.0	208.2	206.4	208.6	4,804,869	997,760,247	207.66	163.0	162.8	163.0	161.6	163.3	6,138,548	162.54	0.39%
2016-10-05	0	207.4	207.4	207.6	205.6	209.0	2,895,499	601,574,501	207.76	162.3	162.3	162.5	160.9	163.6	3,699,198	162.62	0.10%
2016-10-04	0	207.2	207.0	207.2	205.6	207.4	2,494,605	515,865,097	206.79	162.2	162.0	162.2	160.9	162.3	3,187,028	161.86	0.68%
2016-10-03	0	205.8	205.6	205.8	205.2	207.6	2,687,243	554,178,406	206.23	161.1	160.9	161.1	160.6	162.5	3,433,136	161.42	0.98%
2016-09-30	0	203.8	203.8	204.0	203.6	206.0	3,978,346	813,722,416	204.54	159.5	159.5	159.7	159.4	161.2	5,082,609	160.10	-1.45%
2016-09-29	0	206.8	206.8	207.0	205.4	207.4	3,143,053	649,499,581	206.65	161.9	161.9	162.0	160.8	162.3	4,015,465	161.75	0.19%
2016-09-28	0	206.4	206.2	206.4	204.0	206.4	2,451,773	503,315,823	205.29	161.6	161.4	161.6	159.7	161.6	3,132,307	160.69	0.49%
2016-09-27	0	205.4	205.2	205.4	202.0	206.6	3,972,647	813,335,120	204.73	160.8	160.6	160.8	158.1	161.7	5,075,328	160.25	1.18%
2016-09-26	0	203.0	203.0	203.2	202.8	207.8	5,508,936	1,128,054,000	204.77	158.9	158.9	159.1	158.7	162.7	7,038,042	160.28	-0.98%
2016-09-23	0	205.0	205.0	205.2	204.4	207.8	5,824,516	1,199,203,000	205.89	160.5	160.5	160.6	160.0	162.7	7,441,217	161.16	-0.87%
2016-09-22	0	206.8	206.6	206.8	206.8	211.8	8,339,827	1,745,153,952	209.26	161.9	161.7	161.9	161.9	165.8	10,654,698	163.79	-0.58%
2016-09-21	0	208.0	208.0	208.2	206.2	209.0	5,419,877	1,127,256,570	207.99	162.8	162.8	163.0	161.4	163.6	6,924,263	162.80	0.39%
2016-09-20	0	207.2	207.0	207.2	202.0	209.2	7,238,685	1,495,691,033	206.62	162.2	162.0	162.2	158.1	163.7	9,247,914	161.73	1.47%
2016-09-19	0	204.2	204.0	204.2	201.6	204.8	5,224,202	1,063,334,659	203.54	159.8	159.7	159.8	157.8	160.3	6,674,275	159.32	0.29%
2016-09-15	0	203.6	203.4	203.6	199.8	203.6	5,568,643	1,126,659,845	202.32	159.4	159.2	159.4	156.4	159.4	7,114,322	158.37	2.16%
2016-09-14	0	199.3	199.3	199.4	197.6	201.0	4,557,080	907,607,067	199.16	156.0	156.0	156.1	154.7	157.3	5,821,981	155.89	0.66%
2016-09-13	0	198.0	198.0	198.2	198.0	205.2	10,217,701	2,053,204,068	200.95	155.0	155.0	155.1	155.0	160.6	13,053,810	157.29	-1.49%
2016-09-12	0	201.0	201.0	201.2	201.0	206.4	16,027,439	3,255,132,051	203.10	157.3	157.3	157.5	157.3	161.6	20,476,147	158.97	-4.10%
2016-09-09	0	209.6	209.4	209.6	199.9	213.2	35,543,508	7,409,673,304	208.47	164.1	163.9	164.1	156.5	166.9	45,409,258	163.18	5.54%
2016-09-08	0	198.6	198.5	198.6	197.6	199.5	4,707,598	935,126,493	198.64	155.5	155.4	155.5	154.7	156.2	6,014,278	155.48	0.30%
2016-09-07	0	198.0	197.9	198.0	197.3	200.0	6,790,728	1,349,294,647	198.70	155.0	154.9	155.0	154.4	156.5	8,675,619	155.53	-0.05%
2016-09-06	0	198.1	198.1	198.2	195.8	198.7	9,855,914	1,947,584,391	197.61	155.1	155.1	155.1	153.3	155.5	12,591,603	154.67	1.90%
2016-09-05	0	194.4	194.3	194.4	192.8	196.0	7,586,152	1,478,633,988	194.91	152.2	152.1	152.2	150.9	153.4	9,691,827	152.57	1.89%
2016-09-02	0	190.8	190.7	190.8	189.8	191.5	2,848,814	543,766,751	190.87	149.3	149.3	149.3	148.6	149.9	3,639,554	149.40	0.32%
2016-09-01	0	190.2	190.1	190.4	188.8	191.0	3,423,985	651,693,365	190.33	148.9	148.8	149.0	147.8	149.5	4,374,375	148.98	0.26%
2016-08-31	0	189.7	189.6	189.7	188.9	190.4	3,258,414	617,701,326	189.57	148.5	148.4	148.5	147.9	149.0	4,162,846	148.38	-0.21%
2016-08-30	0	190.1	190.1	190.2	187.9	191.4	4,443,425	843,683,182	189.87	148.8	148.8	148.9	147.1	149.8	5,676,779	148.62	1.12%
2016-08-29	0	188.0	187.9	188.0	187.5	189.0	2,839,703	533,660,934	187.93	147.2	147.1	147.2	146.8	147.9	3,627,914	147.10	-0.32%
2016-08-26	0	188.6	188.6	188.9	188.2	189.6	2,399,065	452,899,579	188.78	147.6	147.6	147.9	147.3	148.4	3,064,969	147.77	-0.26%
2016-08-25	0	189.1	189.0	189.1	188.0	189.6	2,348,469	443,612,448	188.89	148.0	147.9	148.0	147.2	148.4	3,000,329	147.85	0.00%
2016-08-24	0	189.1	188.9	189.1	188.1	190.8	3,077,409	581,549,364	188.97	148.0	147.9	148.0	147.2	149.3	3,931,600	147.92	-0.32%
2016-08-23	0	189.7	189.6	189.7	189.3	190.6	3,015,594	572,238,069	189.76	148.5	148.4	148.5	148.2	149.2	3,852,627	148.53	0.11%
2016-08-22	0	191.7	191.6	191.7	190.7	192.8	3,880,216	743,326,560	191.57	148.3	148.2	148.3	147.5	149.2	5,015,057	148.22	0.26%
2016-08-19	0	191.2	191.1	191.2	188.8	192.5	8,137,897	1,546,758,050	190.07	147.9	147.9	147.9	146.1	148.9	10,517,975	147.06	-0.21%
2016-08-18	0	191.6	191.6	191.8	190.7	193.6	10,239,412	1,967,489,558	192.15	148.2	148.2	148.4	147.5	149.8	13,234,116	148.67	0.21%
2016-08-17	0	191.2	191.1	191.2	191.1	198.5	19,066,389	3,703,293,760	194.23	147.9	147.9	147.9	147.9	153.6	24,642,705	150.28	-4.69%
2016-08-16	0	200.6	200.4	200.6	200.0	203.0	6,645,908	1,337,629,288	201.27	155.2	155.1	155.2	154.7	157.1	8,589,626	155.73	0.20%
2016-08-15	0	200.2	200.0	200.2	197.1	201.8	8,157,630	1,628,657,195	199.65	154.9	154.7	154.9	152.5	156.1	10,543,479	154.47	1.57%
2016-08-12	0	197.1	197.0	197.1	195.3	199.0	7,780,985	1,530,941,063	196.75	152.5	152.4	152.5	151.1	154.0	10,056,677	152.23	-0.30%
2016-08-11	0	197.7	197.6	197.7	190.6	199.5	12,867,905	2,524,227,825	196.16	153.0	152.9	153.0	147.5	154.4	16,631,360	151.78	2.92%
2016-08-10	0	192.1	192.1	192.2	191.3	195.5	5,178,925	999,228,141	192.94	148.6	148.6	148.7	148.0	151.3	6,693,597	149.28	-0.98%
2016-08-09	0	194.0	194.0	194.2	193.6	195.5	2,323,059	451,387,886	194.31	150.1	150.1	150.3	149.8	151.3	3,002,480	150.34	-0.46%
2016-08-08	0	194.9	194.8	194.9	192.6	195.1	4,525,810	880,148,594	194.47	150.8	150.7	150.8	149.0	151.0	5,849,466	150.47	1.19%
2016-08-05	0	192.6	192.6	192.7	192.1	193.3	2,049,963	395,345,030	192.85	149.0	149.0	149.1	148.6	149.6	2,649,512	149.21	0.57%
2016-08-04	0	191.5	191.0	191.5	190.5	192.1	1,700,786	325,440,765	191.35	148.2	147.8	148.2	147.4	148.6	2,198,212	148.05	0.68%
2016-08-03	0	190.2	190.1	190.2	188.8	191.1	3,842,784	731,155,737	190.27	147.2	147.1	147.2	146.1	147.9	4,966,677	147.21	-1.09%
2016-08-01	0	192.3	192.2	192.3	192.0	194.0	4,122,911	796,826,363	193.27	148.8	148.7	148.8	148.6	150.1	5,328,732	149.53	0.42%
2016-07-29	0	191.5	191.0	191.5	190.6	193.0	3,038,497	581,192,987	191.28	148.2	147.8	148.2	147.5	149.3	3,927,161	147.99	-0.31%
2016-07-28	0	192.1	192.1	192.2	191.3	193.4	3,316,524	638,512,592	192.52	148.6	148.6	148.7	148.0	149.6	4,286,502	148.96	-0.83%
2016-07-27	0	193.7	193.0	193.7	191.5	194.4	3,498,996	675,855,949	193.16	149.9	149.3	149.9	148.2	150.4	4,522,342	149.45	0.00%
2016-07-26	0	193.7	193.4	193.7	191.1	194.4	3,839,204	743,280,415	193.60	149.9	149.6	149.9	147.9	150.4	4,962,050	149.79	0.94%
2016-07-25	0	191.9	191.9	192.0	191.0	193.0	2,811,426	538,968,496	191.71	148.5	148.5	148.6	147.8	149.3	3,633,679	148.33	-0.26%
2016-07-22	0	192.4	192.4	192.6	190.5	193.0	2,833,545	544,276,881	192.08	148.9	148.9	149.0	147.4	149.3	3,662,267	148.62	0.47%
2016-07-21	0	191.5	191.4	191.5	191.4	194.0	4,531,336	875,362,015	193.18	148.2	148.1	148.2	148.1	150.1	5,856,609	149.47	-0.21%
2016-07-20	0	191.9	191.7	191.9	189.2	192.2	4,174,243	800,161,176	191.69	148.5	148.3	148.5	146.4	148.7	5,395,077	148.31	1.27%
2016-07-19	0	189.5	189.3	189.7	188.5	190.3	2,085,169	394,430,931	189.16	146.6	146.5	146.8	145.8	147.2	2,695,015	146.36	-0.52%
2016-07-18	0	190.5	190.3	190.6	189.6	191.3	2,645,651	503,787,309	190.42	147.4	147.2	147.5	146.7	148.0	3,419,420	147.33	0.37%
2016-07-15	0	189.8	189.7	189.8	188.8	190.9	4,170,176	792,362,039	190.01	146.9	146.8	146.9	146.1	147.7	5,389,821	147.01	-0.16%
2016-07-14	0	190.1	190.0	190.2	187.4	190.7	4,912,879	930,605,138	189.42	147.1	147.0	147.2	145.0	147.5	6,349,741	146.56	1.01%
2016-07-13	0	188.2	188.1	188.2	187.1	189.0	5,033,633	948,355,367	188.40	145.6	145.5	145.6	144.8	146.2	6,505,812	145.77	0.75%
2016-07-12	0	186.8	186.7	186.8	185.2	187.5	4,133,023	769,914,860	186.28	144.5	144.5	144.5	143.3	145.1	5,341,802	144.13	0.92%
2016-07-11	0	185.1	184.9	185.0	184.7	186.1	2,721,048	504,329,784	185.34	143.2	143.1	143.1	142.9	144.0	3,516,869	143.40	0.82%
2016-07-08	0	183.6	183.4	183.5	182.8	184.0	2,690,049	493,175,418	183.33	142.1	141.9	142.0	141.4	142.4	3,476,803	141.85	-0.38%
2016-07-07	0	184.3	184.3	184.4	183.5	185.6	2,555,633	471,248,081	184.40	142.6	142.6	142.7	142.0	143.6	3,303,075	142.67	0.44%
2016-07-06	0	183.5	183.4	183.5	181.3	183.9	4,757,792	867,753,484	182.39	142.0	141.9	142.0	140.3	142.3	6,149,296	141.11	-0.76%
2016-07-05	0	184.9	184.8	185.1	184.7	187.5	3,466,012	643,948,183	185.79	143.1	143.0	143.2	142.9	145.1	4,479,711	143.75	-1.44%
2016-07-04	0	187.6	187.5	187.6	184.5	188.5	5,694,154	1,066,561,418	187.31	145.1	145.1	145.1	142.8	145.8	7,359,514	144.92	0.00%
2016-06-30	0	187.6	187.7	187.8	186.7	188.8	7,857,923	1,475,554,551	187.78	145.1	145.2	145.3	144.5	146.1	10,156,117	145.29	0.64%
2016-06-29	0	186.4	186.1	186.5	184.3	187.8	6,758,311	1,259,725,520	186.40	144.2	144.0	144.3	142.6	145.3	8,734,903	144.22	1.14%
2016-06-28	0	184.3	184.2	184.4	182.2	184.4	5,146,638	943,386,958	183.30	142.6	142.5	142.7	141.0	142.7	6,651,867	141.82	-0.05%
2016-06-27	0	184.4	184.1	184.2	179.5	185.4	7,581,458	1,383,965,546	182.55	142.7	142.4	142.5	138.9	143.4	9,798,795	141.24	0.93%
2016-06-24	0	182.7	182.8	182.9	175.0	187.0	15,874,439	2,865,353,130	180.50	141.4	141.4	141.5	135.4	144.7	20,517,211	139.66	-1.77%
2016-06-23	0	186.0	185.8	185.9	185.5	187.3	3,674,248	684,512,099	186.30	143.9	143.8	143.8	143.5	144.9	4,748,849	144.14	-0.16%
2016-06-22	0	186.3	186.2	186.3	182.2	187.2	6,828,343	1,269,231,806	185.88	144.1	144.1	144.1	141.0	144.8	8,825,417	143.82	1.91%
2016-06-21	0	182.8	182.8	182.9	182.2	185.7	3,724,690	684,277,998	183.71	141.4	141.4	141.5	141.0	143.7	4,814,044	142.14	0.38%
2016-06-20	0	182.1	182.0	182.2	180.5	183.4	4,145,438	754,656,084	182.04	140.9	140.8	141.0	139.7	141.9	5,357,848	140.85	1.62%
2016-06-17	0	179.2	179.2	179.3	179.0	181.7	3,901,037	701,440,969	179.81	138.6	138.6	138.7	138.5	140.6	5,041,967	139.12	0.17%
2016-06-16	0	178.9	178.9	179.1	178.0	180.3	6,488,891	1,160,479,259	178.84	138.4	138.4	138.6	137.7	139.5	8,386,687	138.37	-1.43%
2016-06-15	0	181.5	181.5	181.6	177.0	182.0	9,302,481	1,674,629,983	180.02	140.4	140.4	140.5	136.9	140.8	12,023,163	139.28	-0.98%
2016-06-14	0	183.3	183.4	183.5	182.5	184.7	4,355,974	799,452,897	183.53	141.8	141.9	142.0	141.2	142.9	5,629,959	142.00	-0.05%
2016-06-13	0	183.4	183.3	183.5	181.9	185.5	5,720,205	1,047,373,032	183.10	141.9	141.8	142.0	140.7	143.5	7,393,184	141.67	-1.87%
2016-06-10	0	186.9	186.8	187.0	186.5	192.0	6,797,156	1,276,992,712	187.87	144.6	144.5	144.7	144.3	148.6	8,785,109	145.36	-2.40%
2016-06-08	0	191.5	191.6	191.7	190.3	194.2	4,127,110	790,864,167	191.63	148.2	148.2	148.3	147.2	150.3	5,334,159	148.26	-1.24%
2016-06-07	0	193.9	194.0	194.1	192.3	194.4	6,593,590	1,277,098,705	193.69	150.0	150.1	150.2	148.8	150.4	8,522,007	149.86	1.15%
2016-06-06	0	191.7	191.3	191.7	189.6	192.5	5,044,657	964,141,636	191.12	148.3	148.0	148.3	146.7	148.9	6,520,060	147.87	0.89%
2016-06-03	0	190.0	190.1	190.2	189.1	191.4	6,121,838	1,163,794,757	190.11	147.0	147.1	147.2	146.3	148.1	7,912,282	147.09	0.96%
2016-06-02	0	188.2	188.3	188.4	185.9	188.4	4,345,800	814,973,813	187.53	145.6	145.7	145.8	143.8	145.8	5,616,809	145.10	1.35%
2016-06-01	0	185.7	185.5	185.6	185.5	188.6	4,208,196	785,546,519	186.67	143.7	143.5	143.6	143.5	145.9	5,438,960	144.43	-0.16%
2016-05-31	0	186.0	185.7	185.8	182.8	188.8	9,403,895	1,755,268,327	186.65	143.9	143.7	143.8	141.4	146.1	12,154,237	144.42	1.58%
2016-05-30	0	183.1	182.8	182.9	181.2	184.5	5,483,558	1,006,589,804	183.57	141.7	141.4	141.5	140.2	142.8	7,087,325	142.03	0.44%
2016-05-27	0	182.3	182.3	182.4	177.9	182.4	6,053,509	1,095,796,051	181.02	141.0	141.0	141.1	137.6	141.1	7,823,969	140.06	2.19%
2016-05-26	0	178.4	178.3	178.5	177.3	179.9	2,505,985	446,717,765	178.26	138.0	138.0	138.1	137.2	139.2	3,238,906	137.92	-0.17%
2016-05-25	0	178.7	178.6	178.7	178.5	180.1	4,306,573	772,062,957	179.28	138.3	138.2	138.3	138.1	139.3	5,566,109	138.71	1.30%
2016-05-24	0	176.4	176.4	176.6	175.2	177.4	3,422,700	602,858,655	176.14	136.5	136.5	136.6	135.6	137.3	4,423,732	136.28	-0.56%
2016-05-23	0	177.4	177.2	177.4	176.9	179.1	2,650,160	470,959,869	177.71	137.3	137.1	137.3	136.9	138.6	3,425,248	137.50	-0.39%
2016-05-20	0	178.1	178.0	178.1	177.0	180.0	3,881,213	694,300,557	178.89	137.8	137.7	137.8	136.9	139.3	5,016,345	138.41	0.23%
2016-05-19	0	177.7	177.8	177.9	176.8	179.9	5,687,039	1,011,274,223	177.82	137.5	137.6	137.6	136.8	139.2	7,350,318	137.58	-1.22%
2016-05-18	0	179.9	179.8	179.9	178.5	181.7	5,099,697	918,365,735	180.08	139.2	139.1	139.2	138.1	140.6	6,591,197	139.33	-1.64%
2016-05-17	0	182.9	182.9	183.0	179.8	183.4	4,841,603	882,446,108	182.26	141.5	141.5	141.6	139.1	141.9	6,257,619	141.02	1.78%
2016-05-16	0	179.7	179.7	179.8	178.5	184.6	6,520,138	1,182,023,362	181.29	139.0	139.0	139.1	138.1	142.8	8,427,072	140.27	0.11%
2016-05-13	0	179.5	179.6	179.8	178.0	181.5	7,012,784	1,257,676,827	179.34	138.9	139.0	139.1	137.7	140.4	9,063,802	138.76	-1.16%
2016-05-12	0	181.6	181.3	181.5	181.3	185.0	7,177,371	1,306,714,788	182.06	140.5	140.3	140.4	140.3	143.1	9,276,525	140.86	-2.26%
2016-05-11	0	185.8	185.5	185.7	184.2	187.5	4,973,611	923,272,409	185.63	143.8	143.5	143.7	142.5	145.1	6,428,235	143.63	0.00%
2016-05-10	0	185.8	185.5	185.8	183.4	186.9	3,630,144	672,250,063	185.19	143.8	143.5	143.8	141.9	144.6	4,691,846	143.28	0.60%
2016-05-09	0	184.7	184.6	184.8	183.9	187.1	2,961,536	548,739,298	185.29	142.9	142.8	143.0	142.3	144.8	3,827,692	143.36	-0.11%
2016-05-06	0	184.9	184.8	185.0	183.9	188.4	6,685,404	1,237,144,489	185.05	143.1	143.0	143.1	142.3	145.8	8,640,673	143.18	-1.86%
2016-05-05	0	188.4	188.3	188.4	186.0	191.2	5,732,230	1,081,208,428	188.62	145.8	145.7	145.8	143.9	147.9	7,408,726	145.94	0.48%
2016-05-04	0	187.5	187.4	187.6	184.0	188.0	5,893,278	1,095,228,401	185.84	145.1	145.0	145.1	142.4	145.5	7,616,876	143.79	0.00%
2016-05-03	0	187.5	187.4	187.5	187.4	194.4	9,219,772	1,742,246,247	188.97	145.1	145.0	145.1	145.0	150.4	11,916,264	146.21	-3.07%
2016-04-29	0	196.3	196.4	196.7	195.8	198.6	5,074,067	997,498,341	196.59	149.7	149.7	150.0	149.3	151.4	6,655,376	149.88	-0.96%
2016-04-28	0	198.2	198.1	198.2	197.1	202.2	4,867,846	971,801,602	199.64	151.1	151.0	151.1	150.3	154.2	6,384,887	152.20	-0.50%
2016-04-27	0	199.2	199.1	199.3	198.2	200.6	3,005,514	598,740,542	199.21	151.9	151.8	151.9	151.1	152.9	3,942,168	151.88	-0.60%
2016-04-26	0	200.4	200.2	200.4	196.7	202.0	6,912,410	1,374,285,639	198.81	152.8	152.6	152.8	150.0	154.0	9,066,630	151.58	0.35%
2016-04-25	0	199.7	199.7	199.8	199.7	205.4	8,164,012	1,652,016,243	202.35	152.3	152.3	152.3	152.3	156.6	10,708,288	154.27	-2.11%
2016-04-22	0	204.0	203.8	204.0	198.2	205.4	8,632,848	1,745,671,062	202.21	155.5	155.4	155.5	151.1	156.6	11,323,234	154.17	1.49%
2016-04-21	0	201.0	201.0	201.2	196.0	202.0	10,833,222	2,165,578,855	199.90	153.2	153.2	153.4	149.4	154.0	14,209,344	152.41	2.55%
2016-04-20	0	196.0	195.8	195.9	193.0	197.2	6,014,544	1,176,232,949	195.56	149.4	149.3	149.4	147.1	150.3	7,888,948	149.10	0.00%
2016-04-19	0	196.0	196.0	196.2	194.2	197.0	4,557,151	891,701,616	195.67	149.4	149.4	149.6	148.1	150.2	5,977,366	149.18	1.71%
2016-04-18	0	192.7	192.6	192.7	190.0	192.8	3,319,879	634,062,809	190.99	146.9	146.8	146.9	144.9	147.0	4,354,504	145.61	-0.05%
2016-04-15	0	192.8	192.6	192.8	192.0	194.2	2,743,247	529,326,766	192.96	147.0	146.8	147.0	146.4	148.1	3,598,167	147.11	-0.57%
2016-04-14	0	193.9	193.8	194.1	193.0	196.0	6,732,035	1,309,457,068	194.51	147.8	147.8	148.0	147.1	149.4	8,830,042	148.30	0.10%
2016-04-13	0	193.7	193.6	193.7	189.0	193.8	9,753,008	1,875,193,209	192.27	147.7	147.6	147.7	144.1	147.8	12,792,487	146.59	3.03%
2016-04-12	0	188.0	187.8	188.0	186.1	188.9	3,480,987	654,573,613	188.04	143.3	143.2	143.3	141.9	144.0	4,565,820	143.36	0.43%
2016-04-11	0	187.2	186.9	187.3	184.1	188.4	4,568,234	853,281,363	186.79	142.7	142.5	142.8	140.4	143.6	5,991,903	142.41	0.86%
2016-04-08	0	185.6	185.8	185.9	182.6	186.0	4,291,684	789,770,291	184.02	141.5	141.7	141.7	139.2	141.8	5,629,167	140.30	0.22%
2016-04-07	0	185.2	184.8	185.2	182.4	185.5	4,052,419	746,138,477	184.12	141.2	140.9	141.2	139.1	141.4	5,315,336	140.37	1.42%
2016-04-06	0	182.6	182.8	182.9	181.1	183.7	3,247,861	591,621,951	182.16	139.2	139.4	139.4	138.1	140.1	4,260,042	138.88	0.38%
2016-04-05	0	181.9	181.9	182.0	181.1	183.9	6,545,019	1,189,790,359	181.79	138.7	138.7	138.8	138.1	140.2	8,584,743	138.59	-1.25%
2016-04-01	0	184.2	184.0	184.2	183.4	186.6	5,309,787	980,629,876	184.68	140.4	140.3	140.4	139.8	142.3	6,964,557	140.80	-1.39%
2016-03-31	0	186.8	186.6	186.7	185.7	187.5	4,912,648	917,290,768	186.72	142.4	142.3	142.3	141.6	143.0	6,443,652	142.36	0.27%
2016-03-30	0	186.3	186.5	186.6	183.7	186.6	5,445,434	1,007,812,378	185.07	142.0	142.2	142.3	140.1	142.3	7,142,478	141.10	2.42%
2016-03-29	0	181.9	181.9	182.1	180.7	183.9	2,657,013	483,806,676	182.09	138.7	138.7	138.8	137.8	140.2	3,485,059	138.82	-0.16%
2016-03-24	0	182.2	182.1	182.2	181.1	184.9	4,572,049	833,503,385	182.30	138.9	138.8	138.9	138.1	141.0	5,996,906	138.99	-1.19%
2016-03-23	0	184.4	184.2	184.4	183.1	187.3	5,485,400	1,013,616,480	184.78	140.6	140.4	140.6	139.6	142.8	7,194,899	140.88	-0.97%
2016-03-22	0	186.2	186.0	186.1	183.9	187.6	8,219,909	1,527,116,723	185.78	142.0	141.8	141.9	140.2	143.0	10,781,605	141.64	0.43%
2016-03-21	0	185.4	185.3	185.5	176.7	185.7	18,817,496	3,447,110,933	183.19	141.3	141.3	141.4	134.7	141.6	24,681,880	139.66	5.58%
2016-03-18	0	175.6	175.6	175.9	174.3	176.6	6,546,182	1,150,023,202	175.68	133.9	133.9	134.1	132.9	134.6	8,586,269	133.94	0.23%
2016-03-17	0	175.2	175.1	175.3	173.9	176.0	4,882,962	854,207,591	174.94	133.6	133.5	133.6	132.6	134.2	6,404,714	133.37	0.81%
2016-03-16	0	173.8	173.7	173.8	172.1	175.1	2,661,607	461,140,284	173.26	132.5	132.4	132.5	131.2	133.5	3,491,084	132.09	-0.29%
2016-03-15	0	174.3	174.1	174.3	173.2	175.3	2,128,265	370,476,148	174.07	132.9	132.7	132.9	132.0	133.6	2,791,529	132.71	-0.68%
2016-03-14	0	175.5	175.5	175.6	173.2	176.5	6,492,492	1,138,979,494	175.43	133.8	133.8	133.9	132.0	134.6	8,515,846	133.75	1.56%
2016-03-11	0	172.8	172.7	172.9	169.5	174.1	3,890,339	670,824,902	172.43	131.7	131.7	131.8	129.2	132.7	5,102,745	131.46	1.05%
2016-03-10	0	171.0	170.8	171.0	170.2	172.9	2,897,844	496,816,484	171.44	130.4	130.2	130.4	129.8	131.8	3,800,943	130.71	-0.41%
2016-03-09	0	171.7	171.7	171.8	170.1	172.5	3,910,483	668,699,349	171.00	130.9	130.9	131.0	129.7	131.5	5,129,167	130.37	-0.29%
2016-03-08	0	172.2	172.0	172.2	171.6	174.1	3,827,549	659,774,154	172.38	131.3	131.1	131.3	130.8	132.7	5,020,387	131.42	-0.52%
2016-03-07	0	173.1	173.1	173.3	172.9	176.7	6,629,171	1,159,550,029	174.92	132.0	132.0	132.1	131.8	134.7	8,695,121	133.36	-1.09%
2016-03-04	0	175.0	174.9	175.0	171.8	175.0	5,356,911	931,216,490	173.83	133.4	133.3	133.4	131.0	133.4	7,026,367	132.53	0.98%
2016-03-03	0	173.3	173.3	173.5	171.2	175.4	6,411,405	1,104,584,097	172.28	132.1	132.1	132.3	130.5	133.7	8,409,489	131.35	-0.97%
2016-03-02	0	175.0	174.9	175.0	171.3	176.7	10,838,966	1,889,410,138	174.32	133.4	133.3	133.4	130.6	134.7	14,216,879	132.90	3.49%
2016-03-01	0	169.1	169.0	169.2	167.0	169.9	4,150,917	699,377,094	168.49	128.9	128.8	129.0	127.3	129.5	5,444,531	128.45	0.12%
2016-02-29	0	168.9	169.0	169.1	167.3	173.2	5,752,339	971,448,630	168.88	128.8	128.8	128.9	127.5	132.0	7,545,028	128.75	-2.54%
2016-02-26	0	173.3	173.3	173.5	170.0	174.3	5,014,659	861,561,032	171.81	132.1	132.1	132.3	129.6	132.9	6,577,454	130.99	2.97%
2016-02-25	0	168.3	168.3	168.4	167.7	172.8	4,431,337	750,767,250	169.42	128.3	128.3	128.4	127.9	131.7	5,812,342	129.17	-2.32%
2016-02-24	0	172.3	172.3	172.4	170.3	174.0	3,471,269	596,878,831	171.95	131.4	131.4	131.4	129.8	132.7	4,553,074	131.09	-0.58%
2016-02-23	0	173.3	173.1	173.4	172.6	174.9	2,705,318	470,381,807	173.87	132.1	132.0	132.2	131.6	133.3	3,548,418	132.56	-0.23%
2016-02-22	0	173.7	173.5	173.9	171.3	174.4	3,514,891	609,967,088	173.54	132.4	132.3	132.6	130.6	133.0	4,610,290	132.31	1.46%
2016-02-19	0	171.2	171.0	171.2	170.0	171.8	2,315,228	396,153,658	171.11	130.5	130.4	130.5	129.6	131.0	3,036,758	130.45	0.12%
2016-02-18	0	171.0	171.1	171.2	170.4	172.5	5,416,817	927,164,664	171.16	130.4	130.4	130.5	129.9	131.5	7,104,942	130.50	1.12%
2016-02-17	0	169.1	168.9	169.0	166.7	170.5	4,798,729	810,122,280	168.82	128.9	128.8	128.8	127.1	130.0	6,294,230	128.71	0.06%
2016-02-16	0	169.0	168.8	168.9	167.9	170.8	5,838,122	990,125,274	169.60	128.8	128.7	128.8	128.0	130.2	7,657,545	129.30	0.90%
2016-02-15	0	167.5	167.5	167.7	165.5	168.8	5,381,943	899,469,102	167.13	127.7	127.7	127.9	126.2	128.7	7,059,200	127.42	2.76%
2016-02-12	0	163.0	162.9	163.0	161.2	164.3	4,103,231	667,853,939	162.76	124.3	124.2	124.3	122.9	125.3	5,381,984	124.09	-0.12%
2016-02-11	0	163.2	163.0	163.1	161.9	164.7	5,928,638	965,231,859	162.81	124.4	124.3	124.3	123.4	125.6	7,776,270	124.13	-2.28%
2016-02-05	0	167.0	167.0	167.3	165.6	168.0	3,218,729	536,794,091	166.77	127.3	127.3	127.5	126.3	128.1	4,221,831	127.15	0.91%
2016-02-04	0	165.5	165.4	165.5	164.5	168.5	4,848,900	805,838,035	166.19	126.2	126.1	126.2	125.4	128.5	6,360,037	126.70	-0.42%
2016-02-03	0	166.2	166.0	166.2	163.3	166.8	4,686,809	773,716,207	165.08	126.7	126.6	126.7	124.5	127.2	6,147,431	125.86	-1.36%
2016-02-02	0	168.5	168.5	168.7	166.7	170.2	3,036,735	512,745,594	168.85	128.5	128.5	128.6	127.1	129.8	3,983,119	128.73	0.24%
2016-02-01	0	168.1	168.1	168.3	166.6	170.0	5,423,284	911,656,914	168.10	128.2	128.2	128.3	127.0	129.6	7,113,425	128.16	-1.29%
2016-01-29	0	170.3	170.8	170.9	161.5	170.9	10,008,762	1,679,004,835	167.75	129.8	130.2	130.3	123.1	130.3	13,127,945	127.90	4.99%
2016-01-28	0	162.2	162.2	162.3	160.1	163.8	6,831,965	1,105,461,477	161.81	123.7	123.7	123.7	122.1	124.9	8,961,115	123.36	0.25%
2016-01-27	0	161.8	161.8	161.9	161.3	166.1	5,831,717	947,571,086	162.49	123.4	123.4	123.4	123.0	126.6	7,649,144	123.88	-0.80%
2016-01-26	0	163.1	163.2	163.4	161.7	166.8	9,449,945	1,546,144,515	163.61	124.3	124.4	124.6	123.3	127.2	12,394,976	124.74	-3.43%
2016-01-25	0	168.9	169.1	169.2	167.3	170.2	7,651,408	1,294,126,810	169.14	128.8	128.9	129.0	127.5	129.8	10,035,933	128.95	1.69%
2016-01-22	0	166.1	166.1	166.2	160.1	167.6	10,626,060	1,748,659,326	164.56	126.6	126.6	126.7	122.1	127.8	13,937,621	125.46	2.22%
2016-01-21	0	162.5	162.3	162.5	161.2	171.5	11,923,410	1,966,173,487	164.90	123.9	123.7	123.9	122.9	130.8	15,639,284	125.72	-3.33%
2016-01-20	0	168.1	168.0	168.1	168.0	173.8	12,947,109	2,193,804,431	169.44	128.2	128.1	128.2	128.1	132.5	16,982,014	129.18	-5.08%
2016-01-19	0	177.1	177.1	177.2	168.0	177.2	14,590,869	2,504,601,602	171.66	135.0	135.0	135.1	128.1	135.1	19,138,044	130.87	2.67%
2016-01-18	0	172.5	172.5	172.7	172.1	174.7	6,533,742	1,130,179,006	172.98	131.5	131.5	131.7	131.2	133.2	8,569,952	131.88	-1.65%
2016-01-15	0	175.4	175.2	175.3	175.1	179.9	6,759,534	1,190,234,798	176.08	133.7	133.6	133.6	133.5	137.2	8,866,111	134.25	-2.45%
2016-01-14	0	179.8	179.7	180.0	174.8	180.0	7,316,400	1,295,709,573	177.10	137.1	137.0	137.2	133.3	137.2	9,596,521	135.02	0.00%
2016-01-13	0	179.8	179.8	180.1	179.1	183.5	5,487,906	996,760,119	181.63	137.1	137.1	137.3	136.5	139.9	7,198,186	138.47	0.11%
2016-01-12	0	179.6	179.6	179.7	178.7	183.9	5,658,817	1,022,616,309	180.71	136.9	136.9	137.0	136.2	140.2	7,422,361	137.78	-1.37%
2016-01-11	0	182.1	181.8	182.0	181.5	184.4	5,351,904	977,653,110	182.67	138.8	138.6	138.8	138.4	140.6	7,019,800	139.27	-2.36%
2016-01-08	0	186.5	186.5	186.9	185.0	188.6	7,026,191	1,313,320,727	186.92	142.2	142.2	142.5	141.0	143.8	9,215,870	142.51	1.30%
2016-01-07	0	184.1	184.2	184.3	183.1	190.0	10,139,943	1,876,990,662	185.11	140.4	140.4	140.5	139.6	144.9	13,300,008	141.13	-3.16%
2016-01-06	0	190.1	190.0	190.1	189.6	193.0	3,396,137	647,510,259	190.66	144.9	144.9	144.9	144.6	147.1	4,454,527	145.36	-0.83%
2016-01-05	0	191.7	191.6	191.8	189.5	193.5	5,731,915	1,097,022,125	191.39	146.2	146.1	146.2	144.5	147.5	7,518,239	145.91	-0.57%
2016-01-04	0	192.8	192.6	192.8	190.1	198.7	8,251,080	1,596,477,931	193.49	147.0	146.8	147.0	144.9	151.5	10,822,490	147.51	-2.87%
2015-12-31	0	198.5	198.4	198.5	198.0	199.8	1,879,965	373,522,220	198.69	151.3	151.3	151.3	151.0	152.3	2,465,847	151.48	-0.40%
2015-12-30	0	199.3	199.5	199.6	199.2	201.6	2,291,832	457,826,875	199.76	151.9	152.1	152.2	151.9	153.7	3,006,071	152.30	-0.45%
2015-12-29	0	200.2	199.8	200.0	199.5	201.6	2,264,822	453,992,058	200.45	152.6	152.3	152.5	152.1	153.7	2,970,643	152.83	-0.10%
2015-12-28	0	200.4	200.2	200.4	200.0	203.2	2,036,866	410,232,879	201.40	152.8	152.6	152.8	152.5	154.9	2,671,646	153.55	-1.38%
2015-12-24	0	203.2	203.0	203.2	201.8	203.6	1,162,091	235,807,137	202.92	154.9	154.8	154.9	153.9	155.2	1,524,251	154.70	0.20%
2015-12-23	0	202.8	202.4	202.8	199.7	203.2	3,840,250	777,555,637	202.48	154.6	154.3	154.6	152.3	154.9	5,037,046	154.37	1.40%
2015-12-22	0	200.0	200.2	200.6	198.8	202.0	2,032,041	405,935,945	199.77	152.5	152.6	152.9	151.6	154.0	2,665,317	152.30	-0.50%
2015-12-21	0	201.0	201.0	201.2	198.0	201.4	2,621,086	525,995,265	200.68	153.2	153.2	153.4	151.0	153.5	3,437,935	153.00	1.06%
2015-12-18	0	198.9	198.6	198.7	198.4	202.2	3,831,667	767,114,961	200.20	151.6	151.4	151.5	151.3	154.2	5,025,788	152.64	-0.95%
2015-12-17	0	200.8	200.6	201.0	199.4	202.0	4,423,871	888,414,806	200.82	153.1	152.9	153.2	152.0	154.0	5,802,549	153.11	0.70%
2015-12-16	0	199.4	199.3	199.4	197.2	199.7	3,716,672	738,905,423	198.81	152.0	151.9	152.0	150.3	152.3	4,874,955	151.57	2.10%
2015-12-15	0	195.3	195.5	195.6	193.1	196.7	3,312,663	647,844,461	195.57	148.9	149.0	149.1	147.2	150.0	4,345,039	149.10	-0.15%
2015-12-14	0	195.6	195.5	195.8	189.0	196.0	5,644,282	1,087,679,414	192.70	149.1	149.0	149.3	144.1	149.4	7,403,296	146.92	0.72%
2015-12-11	0	194.2	194.2	194.3	193.2	200.4	7,579,555	1,483,878,740	195.77	148.1	148.1	148.1	147.3	152.8	9,941,687	149.26	-2.22%
2015-12-10	0	198.6	198.1	198.3	197.0	201.6	3,430,321	682,980,081	199.10	151.4	151.0	151.2	150.2	153.7	4,499,364	151.79	0.15%
2015-12-09	0	198.3	198.3	198.4	198.2	202.6	8,637,177	1,720,556,363	199.20	151.2	151.2	151.3	151.1	154.5	11,328,912	151.87	-2.60%
2015-12-08	0	203.6	203.4	203.6	201.6	206.4	5,854,839	1,189,730,414	203.20	155.2	155.1	155.2	153.7	157.4	7,679,472	154.92	-1.26%
2015-12-07	0	206.2	206.2	206.6	206.0	209.0	3,511,226	726,064,554	206.78	157.2	157.2	157.5	157.1	159.3	4,605,483	157.65	0.10%
2015-12-04	0	206.0	205.8	206.0	203.8	206.2	3,597,553	738,359,684	205.24	157.1	156.9	157.1	155.4	157.2	4,718,713	156.47	-0.39%
2015-12-03	0	206.8	207.0	207.2	205.6	207.2	2,572,364	531,509,145	206.62	157.7	157.8	158.0	156.7	158.0	3,374,029	157.53	0.10%
2015-12-02	0	206.6	206.2	206.6	203.6	208.4	5,468,729	1,125,954,414	205.89	157.5	157.2	157.5	155.2	158.9	7,173,033	156.97	1.27%
2015-12-01	0	204.0	204.0	204.2	200.0	204.4	7,776,016	1,579,775,905	203.16	155.5	155.5	155.7	152.5	155.8	10,199,375	154.89	0.99%
2015-11-30	0	202.0	202.0	202.4	201.6	206.4	4,252,008	865,662,907	203.59	154.0	154.0	154.3	153.7	157.4	5,577,126	155.22	-0.88%
2015-11-27	0	203.8	203.8	204.0	203.4	209.0	7,884,737	1,618,300,183	205.24	155.4	155.4	155.5	155.1	159.3	10,341,978	156.48	-2.49%
2015-11-26	0	209.0	208.8	209.0	208.4	213.8	3,732,336	785,133,104	210.36	159.3	159.2	159.3	158.9	163.0	4,895,501	160.38	-0.48%
2015-11-25	0	210.0	210.4	210.6	208.8	211.8	3,475,082	731,158,207	210.40	160.1	160.4	160.6	159.2	161.5	4,558,075	160.41	-0.38%
2015-11-24	0	210.8	210.6	210.8	208.4	212.2	3,344,867	702,194,777	209.93	160.7	160.6	160.7	158.9	161.8	4,387,279	160.05	0.19%
2015-11-23	0	210.4	210.0	210.2	209.0	214.2	3,811,415	806,776,388	211.67	160.4	160.1	160.3	159.3	163.3	4,999,224	161.38	-0.19%
2015-11-20	0	210.8	210.4	211.0	207.8	211.0	2,735,779	572,777,225	209.37	160.7	160.4	160.9	158.4	160.9	3,588,372	159.62	1.35%
2015-11-19	0	208.0	208.0	208.2	206.8	209.0	2,620,186	544,921,694	207.97	158.6	158.6	158.7	157.7	159.3	3,436,755	158.56	1.36%
2015-11-18	0	205.2	205.0	205.2	205.0	209.6	3,672,939	758,880,608	206.61	156.4	156.3	156.4	156.3	159.8	4,817,593	157.52	-1.63%
2015-11-17	0	208.6	208.8	209.0	208.2	212.4	3,532,605	741,728,760	209.97	159.0	159.2	159.3	158.7	161.9	4,633,525	160.08	0.77%
2015-11-16	0	207.0	207.0	207.2	205.4	209.0	4,787,856	993,120,676	207.42	157.8	157.8	158.0	156.6	159.3	6,279,969	158.14	-1.62%
2015-11-13	0	210.4	210.4	210.8	209.4	212.8	3,906,634	823,584,851	210.82	160.4	160.4	160.7	159.6	162.2	5,124,118	160.73	-1.59%
2015-11-12	0	213.8	213.8	214.2	209.4	214.6	6,198,922	1,315,485,003	212.21	163.0	163.0	163.3	159.6	163.6	8,130,787	161.79	1.91%
2015-11-11	0	209.8	209.8	210.0	208.4	213.2	7,612,480	1,599,861,069	210.16	160.0	160.0	160.1	158.9	162.5	9,984,873	160.23	-1.04%
2015-11-10	0	212.0	211.8	212.0	208.2	217.8	7,159,010	1,524,377,347	212.93	161.6	161.5	161.6	158.7	166.1	9,390,082	162.34	-0.28%
2015-11-09	0	212.6	212.4	212.6	210.2	219.4	8,329,740	1,791,645,128	215.09	162.1	161.9	162.1	160.3	167.3	10,925,664	163.99	0.09%
2015-11-06	0	212.4	212.0	212.4	208.2	212.6	6,439,010	1,353,735,814	210.24	161.9	161.6	161.9	158.7	162.1	8,445,697	160.29	1.24%
2015-11-05	0	209.8	209.2	209.8	208.4	211.8	6,823,428	1,433,756,062	210.12	160.0	159.5	160.0	158.9	161.5	8,949,917	160.20	0.29%
2015-11-04	0	209.2	209.2	209.4	200.4	218.0	30,159,110	6,386,623,737	211.76	159.5	159.5	159.6	152.8	166.2	39,558,054	161.45	4.70%
2015-11-03	0	199.8	199.8	199.9	199.4	202.4	3,143,537	631,668,665	200.94	152.3	152.3	152.4	152.0	154.3	4,123,205	153.20	0.50%
2015-11-02	0	198.8	198.8	198.9	198.5	204.0	4,998,864	1,003,482,783	200.74	151.6	151.6	151.6	151.3	155.5	6,556,736	153.05	-2.45%
2015-10-30	0	203.8	203.2	203.4	202.6	205.0	3,346,108	681,456,386	203.66	155.4	154.9	155.1	154.5	156.3	4,388,907	155.27	-0.29%
2015-10-29	0	204.4	204.4	204.6	202.2	205.8	3,187,269	651,011,216	204.25	155.8	155.8	156.0	154.2	156.9	4,180,566	155.72	0.39%
2015-10-28	0	203.6	203.4	203.8	203.0	205.6	3,463,842	707,417,128	204.23	155.2	155.1	155.4	154.8	156.7	4,543,332	155.70	-0.59%
2015-10-27	0	204.8	204.6	204.8	202.8	205.0	4,170,970	849,977,719	203.78	156.1	156.0	156.1	154.6	156.3	5,470,833	155.37	0.20%
2015-10-26	0	204.4	203.6	204.2	203.6	207.0	4,176,261	856,871,400	205.18	155.8	155.2	155.7	155.2	157.8	5,477,773	156.43	-0.49%
2015-10-23	0	205.4	205.6	205.8	205.0	208.6	4,068,842	839,519,459	206.33	156.6	156.7	156.9	156.3	159.0	5,336,877	157.31	0.88%
2015-10-22	0	203.6	203.2	203.4	200.2	205.2	4,051,672	822,238,374	202.94	155.2	154.9	155.1	152.6	156.4	5,314,356	154.72	0.30%
2015-10-20	0	203.0	202.8	203.2	201.6	205.2	4,875,609	988,748,995	202.79	154.8	154.6	154.9	153.7	156.4	6,395,069	154.61	-1.17%
2015-10-19	0	205.4	205.0	205.6	203.4	207.4	4,633,296	952,711,647	205.62	156.6	156.3	156.7	155.1	158.1	6,077,241	156.77	-0.48%
2015-10-16	0	206.4	206.4	206.6	203.8	210.8	7,747,505	1,606,249,470	207.32	157.4	157.4	157.5	155.4	160.7	10,161,978	158.06	0.49%
2015-10-15	0	205.4	205.2	205.4	196.8	205.6	11,538,309	2,340,416,342	202.84	156.6	156.4	156.6	150.0	156.7	15,134,168	154.64	4.42%
2015-10-14	0	196.7	196.6	196.7	195.7	198.3	4,992,784	981,852,278	196.65	150.0	149.9	150.0	149.2	151.2	6,548,762	149.93	-0.76%
2015-10-13	0	198.2	198.2	198.3	197.2	200.0	5,960,531	1,184,070,117	198.65	151.1	151.1	151.2	150.3	152.5	7,818,102	151.45	-0.65%
2015-10-12	0	199.5	199.5	199.6	194.3	199.6	9,071,766	1,801,627,638	198.60	152.1	152.1	152.2	148.1	152.2	11,898,939	151.41	2.94%
2015-10-09	0	193.8	193.8	194.0	193.2	199.0	9,057,346	1,778,730,184	196.39	147.8	147.8	147.9	147.3	151.7	11,880,025	149.72	0.36%
2015-10-08	0	193.1	192.7	193.0	191.0	194.7	6,575,942	1,265,340,677	192.42	147.2	146.9	147.1	145.6	148.4	8,625,303	146.70	-0.87%
2015-10-07	0	194.8	194.7	194.9	185.5	195.3	12,946,295	2,477,453,932	191.36	148.5	148.4	148.6	141.4	148.9	16,980,947	145.90	4.51%
2015-10-06	0	186.4	186.3	186.5	185.1	189.2	3,456,205	645,108,156	186.65	142.1	142.0	142.2	141.1	144.2	4,533,315	142.30	-0.16%
2015-10-05	0	186.7	186.5	186.6	186.0	189.4	5,425,052	1,015,548,390	187.20	142.3	142.2	142.3	141.8	144.4	7,115,744	142.72	1.25%
2015-10-02	0	184.4	184.4	184.5	177.6	184.9	8,333,890	1,518,091,074	182.16	140.6	140.6	140.7	135.4	141.0	10,931,107	138.88	4.30%
2015-09-30	0	176.8	176.6	177.1	176.1	179.7	5,894,777	1,049,245,499	178.00	134.8	134.6	135.0	134.3	137.0	7,731,856	135.70	-0.51%
2015-09-29	0	177.7	177.4	177.6	175.0	177.7	9,539,726	1,684,027,670	176.53	135.5	135.2	135.4	133.4	135.5	12,512,737	134.59	-2.15%
2015-09-25	0	181.6	181.6	181.7	180.3	183.0	3,859,923	701,584,666	181.76	138.5	138.5	138.5	137.5	139.5	5,062,850	138.58	-0.16%
2015-09-24	0	181.9	181.8	182.0	181.0	184.8	3,500,606	637,994,616	182.25	138.7	138.6	138.8	138.0	140.9	4,591,553	138.95	-1.03%
2015-09-23	0	183.8	183.5	184.0	180.0	186.5	7,726,031	1,411,031,813	182.63	140.1	139.9	140.3	137.2	142.2	10,133,812	139.24	-1.50%
2015-09-22	0	186.6	186.0	186.1	186.0	189.1	3,879,293	728,887,760	187.89	142.3	141.8	141.9	141.8	144.2	5,088,256	143.25	0.11%
2015-09-21	0	186.4	186.1	186.4	184.9	188.5	2,884,813	536,937,941	186.13	142.1	141.9	142.1	141.0	143.7	3,783,851	141.90	-0.59%
2015-09-18	0	187.5	187.5	187.6	186.0	188.6	4,574,759	856,327,157	187.19	143.0	143.0	143.0	141.8	143.8	6,000,461	142.71	0.27%
2015-09-17	0	187.0	187.3	187.6	186.0	190.3	8,094,735	1,525,320,135	188.43	142.6	142.8	143.0	141.8	145.1	10,617,421	143.66	0.11%
2015-09-16	0	186.8	186.7	186.9	183.6	188.0	7,685,628	1,432,152,505	186.34	142.4	142.3	142.5	140.0	143.3	10,080,818	142.07	2.69%
2015-09-15	0	181.9	181.9	182.0	181.5	185.7	4,967,198	909,784,241	183.16	138.7	138.7	138.8	138.4	141.6	6,515,202	139.64	-1.57%
2015-09-14	0	184.8	184.6	184.9	183.3	188.0	3,278,757	607,638,000	185.33	140.9	140.7	141.0	139.7	143.3	4,300,566	141.29	-0.81%
2015-09-11	0	186.3	186.1	186.3	186.0	189.7	5,346,155	1,003,403,867	187.69	142.0	141.9	142.0	141.8	144.6	7,012,259	143.09	0.27%
2015-09-10	0	185.8	185.5	185.7	184.0	187.8	5,182,305	963,803,552	185.98	141.7	141.4	141.6	140.3	143.2	6,797,346	141.79	-2.16%
2015-09-09	0	189.9	189.8	190.0	184.5	190.7	13,242,499	2,490,323,618	188.06	144.8	144.7	144.9	140.7	145.4	17,369,461	143.37	3.66%
2015-09-08	0	183.2	182.8	183.0	174.3	183.7	8,192,936	1,469,946,425	179.42	139.7	139.4	139.5	132.9	140.1	10,746,226	136.79	4.63%
2015-09-07	0	175.1	175.0	175.2	175.0	179.7	5,282,954	934,871,956	176.96	133.5	133.4	133.6	133.4	137.0	6,929,362	134.91	-0.45%
2015-09-04	0	175.9	176.0	176.1	175.7	180.2	6,158,347	1,090,940,980	177.15	134.1	134.2	134.3	134.0	137.4	8,077,567	135.06	-0.85%
2015-09-02	0	177.4	177.1	177.3	176.8	182.9	8,452,608	1,512,273,842	178.91	135.2	135.0	135.2	134.8	139.4	11,086,823	136.40	-1.44%
2015-09-01	0	180.0	180.0	180.1	179.6	181.9	5,595,288	1,011,196,737	180.72	137.2	137.2	137.3	136.9	138.7	7,339,033	137.78	-1.21%
2015-08-31	0	182.2	182.0	183.0	180.7	185.0	5,806,589	1,058,734,528	182.33	138.9	138.8	139.5	137.8	141.0	7,616,185	139.01	-0.92%
2015-08-28	0	183.9	184.2	184.8	183.4	189.9	9,522,575	1,784,465,022	187.39	140.2	140.4	140.9	139.8	144.8	12,490,240	142.87	-1.24%
2015-08-27	0	186.2	186.3	186.7	181.3	187.2	12,742,484	2,349,010,468	184.34	142.0	142.0	142.3	138.2	142.7	16,713,619	140.54	4.31%
2015-08-26	0	178.5	178.3	178.4	175.2	184.9	13,626,670	2,446,212,985	179.52	136.1	135.9	136.0	133.6	141.0	17,873,357	136.86	-0.83%
2015-08-25	0	180.0	180.1	180.2	174.0	186.5	20,081,753	3,623,419,244	180.43	137.2	137.3	137.4	132.7	142.2	26,340,136	137.56	2.73%
2015-08-24	0	178.3	178.1	178.2	178.0	182.5	23,489,938	4,227,024,134	179.95	133.6	133.4	133.5	133.4	136.7	31,352,049	134.82	-6.99%
2015-08-21	0	191.7	191.7	191.9	188.0	194.5	16,018,345	3,032,983,723	189.34	143.6	143.6	143.8	140.9	145.7	21,379,705	141.86	-2.04%
2015-08-20	0	195.7	195.7	195.8	195.0	199.2	11,011,498	2,167,450,362	196.84	146.6	146.6	146.7	146.1	149.2	14,697,060	147.48	-2.35%
2015-08-19	0	200.4	200.2	200.4	199.6	203.2	8,553,648	1,715,872,735	200.60	150.1	150.0	150.1	149.5	152.2	11,416,565	150.30	-1.28%
2015-08-18	0	203.0	202.4	203.0	202.4	207.8	5,061,131	1,033,854,947	204.27	152.1	151.6	152.1	151.6	155.7	6,755,098	153.05	-1.17%
2015-08-17	0	205.4	205.0	205.2	205.0	208.4	3,214,166	661,069,548	205.67	153.9	153.6	153.7	153.6	156.1	4,289,951	154.10	-1.15%
2015-08-14	0	207.8	207.2	207.8	206.0	208.0	2,486,545	515,136,609	207.17	155.7	155.2	155.7	154.3	155.8	3,318,795	155.22	0.97%
2015-08-13	0	205.8	205.8	206.0	203.6	209.4	8,777,306	1,806,008,517	205.76	154.2	154.2	154.3	152.5	156.9	11,715,081	154.16	-0.58%
2015-08-12	0	207.0	207.0	207.2	206.2	214.0	12,805,318	2,667,918,512	208.34	155.1	155.1	155.2	154.5	160.3	17,091,274	156.10	-4.17%
2015-08-11	0	216.0	215.4	215.6	214.6	224.0	8,567,885	1,877,902,696	219.18	161.8	161.4	161.5	160.8	167.8	11,435,567	164.22	-1.01%
2015-08-10	0	218.2	218.0	218.2	207.6	218.6	7,900,625	1,693,596,417	214.36	163.5	163.3	163.5	155.5	163.8	10,544,974	160.61	2.83%
2015-08-07	0	212.2	212.0	212.2	204.0	212.6	6,494,123	1,364,361,448	210.09	159.0	158.8	159.0	152.8	159.3	8,667,714	157.41	3.41%
2015-08-06	0	205.2	205.2	205.4	203.6	207.0	3,394,574	695,841,850	204.99	153.7	153.7	153.9	152.5	155.1	4,530,742	153.58	-0.68%
2015-08-05	0	206.6	206.2	206.4	205.4	208.8	3,571,910	738,989,589	206.89	154.8	154.5	154.6	153.9	156.4	4,767,433	155.01	-0.48%
2015-08-04	0	207.6	208.0	208.2	203.6	209.0	4,868,475	1,005,482,494	206.53	155.5	155.8	156.0	152.5	156.6	6,497,960	154.74	0.58%
2015-08-03	0	206.4	206.4	206.8	205.4	210.4	4,594,772	952,762,835	207.36	154.6	154.6	154.9	153.9	157.6	6,132,648	155.36	-1.81%
2015-07-31	0	210.2	210.0	210.8	209.6	213.2	4,975,680	1,050,603,061	211.15	157.5	157.3	157.9	157.0	159.7	6,641,046	158.20	0.00%
2015-07-30	0	210.2	210.0	210.2	210.0	217.0	7,320,974	1,569,401,318	214.37	157.5	157.3	157.5	157.3	162.6	9,771,313	160.61	-1.31%
2015-07-29	0	213.0	213.0	213.2	209.2	215.8	7,374,985	1,566,430,464	212.40	159.6	159.6	159.7	156.7	161.7	9,843,402	159.14	0.85%
2015-07-28	0	211.2	211.0	211.2	205.4	218.8	11,305,182	2,395,992,155	211.94	158.2	158.1	158.2	153.9	163.9	15,089,040	158.79	0.96%
2015-07-27	0	209.2	209.0	209.2	208.0	217.0	13,563,368	2,856,581,569	210.61	156.7	156.6	156.7	155.8	162.6	18,103,044	157.80	-4.91%
2015-07-24	0	220.0	220.2	220.4	219.2	222.0	5,370,652	1,181,657,759	220.02	164.8	165.0	165.1	164.2	166.3	7,168,216	164.85	-1.08%
2015-07-23	0	222.4	222.4	222.6	218.8	222.6	6,417,983	1,419,462,028	221.17	166.6	166.6	166.8	163.9	166.8	8,566,090	165.71	0.09%
2015-07-22	0	222.2	222.2	222.4	220.0	227.6	9,123,574	2,030,636,018	222.57	166.5	166.5	166.6	164.8	170.5	12,177,246	166.76	-2.71%
2015-07-21	0	228.4	228.2	228.4	228.0	232.4	5,220,923	1,199,522,041	229.75	171.1	171.0	171.1	170.8	174.1	6,968,372	172.14	-1.21%
2015-07-20	0	231.2	231.4	231.8	229.4	236.8	5,085,987	1,179,581,772	231.93	173.2	173.4	173.7	171.9	177.4	6,788,273	173.77	-1.45%
2015-07-17	0	234.6	234.8	235.0	231.0	239.2	6,724,130	1,586,636,722	235.96	175.8	175.9	176.1	173.1	179.2	8,974,705	176.79	1.12%
2015-07-16	0	232.0	231.8	232.2	225.0	232.2	5,812,310	1,329,665,628	228.77	173.8	173.7	174.0	168.6	174.0	7,757,697	171.40	1.75%
2015-07-15	0	228.0	228.0	228.4	225.6	235.4	7,876,901	1,806,023,512	229.28	170.8	170.8	171.1	169.0	176.4	10,513,310	171.78	-2.40%
2015-07-14	0	233.6	233.0	233.4	230.6	241.0	11,081,436	2,607,539,909	235.31	175.0	174.6	174.9	172.8	180.6	14,790,406	176.30	-2.50%
2015-07-13	0	239.6	239.6	240.0	230.2	240.8	14,710,329	3,490,717,827	237.30	179.5	179.5	179.8	172.5	180.4	19,633,894	177.79	0.17%
2015-07-10	0	239.2	238.8	239.2	233.8	245.0	23,299,920	5,575,417,385	239.29	179.2	178.9	179.2	175.2	183.6	31,098,432	179.28	2.40%
2015-07-09	0	233.6	233.4	233.6	204.2	233.8	37,835,907	8,397,336,220	221.94	175.0	174.9	175.0	153.0	175.2	50,499,632	166.29	14.85%
2015-07-08	0	203.4	203.6	203.8	196.0	219.4	48,558,167	9,955,940,809	205.03	152.4	152.5	152.7	146.8	164.4	64,810,646	153.62	-8.38%
2015-07-07	0	222.0	221.8	222.0	218.4	237.8	38,001,748	8,548,895,416	224.96	166.3	166.2	166.3	163.6	178.2	50,720,980	168.55	-5.53%
2015-07-06	0	235.0	234.6	235.0	223.0	261.8	53,285,123	12,614,310,600	236.73	176.1	175.8	176.1	167.1	196.1	71,119,720	177.37	-9.55%
2015-07-03	0	259.8	259.6	259.8	256.4	269.0	20,255,226	5,292,098,413	261.27	194.7	194.5	194.7	192.1	201.5	27,034,675	195.75	-3.28%
2015-07-02	0	268.6	269.2	269.4	267.0	276.0	15,808,379	4,259,589,469	269.45	201.2	201.7	201.8	200.0	206.8	21,099,463	201.88	-1.83%
2015-06-30	0	273.6	273.2	273.6	269.4	280.2	19,738,632	5,400,137,232	273.58	205.0	204.7	205.0	201.8	209.9	26,345,177	204.98	-0.51%
2015-06-29	0	275.0	274.4	274.6	263.4	283.6	26,727,990	7,333,063,303	274.36	206.0	205.6	205.7	197.3	212.5	35,673,882	205.56	-3.24%
2015-06-26	0	284.2	284.4	284.8	281.4	287.0	8,601,157	2,436,532,627	283.28	212.9	213.1	213.4	210.8	215.0	11,479,975	212.24	-0.63%
2015-06-25	0	286.0	287.2	287.4	284.8	288.8	3,966,099	1,135,909,669	286.40	214.3	215.2	215.3	213.4	216.4	5,293,557	214.58	-0.28%
2015-06-24	0	286.8	287.0	287.2	285.6	288.8	3,536,153	1,014,616,575	286.93	214.9	215.0	215.2	214.0	216.4	4,719,708	214.97	0.07%
2015-06-23	0	286.6	286.8	287.0	283.0	287.6	7,227,897	2,066,809,908	285.95	214.7	214.9	215.0	212.0	215.5	9,647,083	214.24	1.06%
2015-06-22	0	283.6	283.6	283.8	280.2	285.4	7,169,881	2,023,646,605	282.24	212.5	212.5	212.6	209.9	213.8	9,569,649	211.47	0.14%
2015-06-19	0	283.2	284.8	285.0	283.0	287.6	6,555,592	1,866,861,403	284.77	212.2	213.4	213.5	212.0	215.5	8,749,757	213.36	-0.14%
2015-06-18	0	283.6	283.4	283.6	283.2	289.6	6,851,691	1,957,320,362	285.67	212.5	212.3	212.5	212.2	217.0	9,144,961	214.03	-0.63%
2015-06-17	0	285.4	285.6	286.0	283.6	290.0	7,058,421	2,020,255,120	286.22	213.8	214.0	214.3	212.5	217.3	9,420,883	214.44	0.85%
2015-06-16	0	283.0	283.0	283.2	281.4	292.0	11,122,422	3,167,213,815	284.76	212.0	212.0	212.2	210.8	218.8	14,845,110	213.35	-1.60%
2015-06-15	0	287.6	287.2	287.4	287.0	293.6	7,453,363	2,151,862,667	288.71	215.5	215.2	215.3	215.0	220.0	9,948,013	216.31	-3.03%
2015-06-12	0	296.6	296.8	297.0	285.4	298.0	11,101,697	3,252,653,639	292.99	222.2	222.4	222.5	213.8	223.3	14,817,449	219.52	3.63%
2015-06-11	0	286.2	286.2	286.4	285.6	289.2	4,913,812	1,410,591,658	287.07	214.4	214.4	214.6	214.0	216.7	6,558,471	215.08	0.21%
2015-06-10	0	285.6	285.4	285.6	282.4	292.0	8,687,177	2,485,649,370	286.13	214.0	213.8	214.0	211.6	218.8	11,594,786	214.38	-1.24%
2015-06-09	0	289.2	289.0	289.2	287.0	294.6	9,060,904	2,620,355,806	289.19	216.7	216.5	216.7	215.0	220.7	12,093,600	216.67	-1.50%
2015-06-08	0	293.6	293.2	293.6	291.8	297.0	6,804,633	2,003,409,388	294.42	220.0	219.7	220.0	218.6	222.5	9,082,152	220.59	0.55%
2015-06-05	0	292.0	291.2	292.0	291.0	295.6	5,764,547	1,687,838,913	292.80	218.8	218.2	218.8	218.0	221.5	7,693,948	219.37	-0.68%
2015-06-04	0	294.0	293.8	294.0	291.0	297.8	8,494,489	2,496,370,906	293.88	220.3	220.1	220.3	218.0	223.1	11,337,605	220.19	-0.14%
2015-06-03	0	294.4	294.2	294.4	294.2	299.0	6,162,885	1,823,532,078	295.89	220.6	220.4	220.6	220.4	224.0	8,225,610	221.69	-0.81%
2015-06-02	0	296.8	296.8	297.0	294.2	301.4	8,180,001	2,429,539,423	297.01	222.4	222.4	222.5	220.4	225.8	10,917,858	222.53	-1.72%
2015-06-01	0	302.0	302.2	302.4	295.2	303.2	9,982,667	2,991,194,822	299.64	226.3	226.4	226.6	221.2	227.2	13,323,878	224.50	1.21%
2015-05-29	0	298.4	297.8	298.0	291.4	300.0	11,469,511	3,409,916,635	297.30	223.6	223.1	223.3	218.3	224.8	15,308,371	222.75	-0.60%
2015-05-28	0	300.2	300.2	300.4	295.8	309.0	19,176,637	5,766,174,431	300.69	224.9	224.9	225.1	221.6	231.5	25,595,081	225.28	-1.83%
2015-05-27	0	305.8	305.0	305.2	304.2	308.8	12,982,053	3,972,823,055	306.02	229.1	228.5	228.7	227.9	231.4	17,327,162	229.28	-1.16%
2015-05-26	0	309.4	309.2	309.4	302.4	311.4	23,640,738	7,280,680,487	307.97	231.8	231.7	231.8	226.6	233.3	31,553,322	230.74	5.38%
2015-05-22	0	293.6	293.0	293.2	289.0	294.6	12,763,507	3,738,799,103	292.93	220.0	219.5	219.7	216.5	220.7	17,035,469	219.47	1.73%
2015-05-21	0	288.6	288.6	288.8	286.4	290.2	4,919,741	1,418,828,517	288.39	216.2	216.2	216.4	214.6	217.4	6,566,384	216.07	0.07%
2015-05-20	0	288.4	288.2	288.4	286.4	291.8	7,217,203	2,088,382,337	289.36	216.1	215.9	216.1	214.6	218.6	9,632,810	216.80	-0.14%
2015-05-19	0	288.8	288.2	288.4	284.4	290.8	8,719,623	2,515,221,771	288.46	216.4	215.9	216.1	213.1	217.9	11,638,092	216.12	0.84%
2015-05-18	0	286.4	286.4	286.6	283.0	287.0	7,237,508	2,063,190,884	285.07	214.6	214.6	214.7	212.0	215.0	9,659,911	213.58	-1.10%
2015-05-15	0	289.6	289.8	290.0	276.0	292.0	17,893,423	5,104,124,607	285.25	217.0	217.1	217.3	206.8	218.8	23,882,374	213.72	5.00%
2015-05-14	0	275.8	275.6	275.8	274.4	278.8	12,054,370	3,326,378,104	275.95	206.6	206.5	206.6	205.6	208.9	16,088,983	206.75	-1.08%
2015-05-13	0	278.8	278.8	279.0	278.6	285.6	13,319,804	3,748,461,288	281.42	208.9	208.9	209.0	208.7	214.0	17,777,959	210.85	-1.83%
2015-05-12	0	284.0	284.0	284.4	283.6	289.4	8,437,670	2,421,487,583	286.99	212.8	212.8	213.1	212.5	216.8	11,261,769	215.02	-1.80%
2015-05-11	0	289.2	289.0	289.4	284.0	290.2	8,546,540	2,458,406,561	287.65	216.7	216.5	216.8	212.8	217.4	11,407,078	215.52	1.90%
2015-05-08	0	283.8	283.8	284.0	281.0	285.8	9,549,940	2,705,258,739	283.27	212.6	212.6	212.8	210.5	214.1	12,746,317	212.24	1.28%
2015-05-07	0	280.2	280.0	280.2	278.6	286.0	17,100,212	4,806,662,870	281.09	209.9	209.8	209.9	208.7	214.3	22,823,674	210.60	-2.03%
2015-05-06	0	286.0	285.6	286.2	285.0	292.6	12,157,975	3,503,091,565	288.13	214.3	214.0	214.4	213.5	219.2	16,227,264	215.88	-1.11%
2015-05-05	0	289.2	289.2	289.4	285.6	296.4	15,219,822	4,399,983,667	289.10	216.7	216.7	216.8	214.0	222.1	20,313,915	216.60	-1.63%
2015-05-04	0	294.0	294.2	294.6	293.0	299.8	8,834,064	2,609,698,079	295.41	220.3	220.4	220.7	219.5	224.6	11,790,836	221.33	-0.15%
2015-04-30	0	296.6	296.6	297.0	292.0	301.4	12,308,554	3,653,428,101	296.82	220.6	220.6	220.9	217.2	224.2	16,548,197	220.77	1.02%
2015-04-29	0	293.6	293.4	293.6	292.2	298.0	11,462,966	3,375,445,529	294.47	218.4	218.2	218.4	217.3	221.7	15,411,349	219.02	-1.41%
2015-04-28	0	297.8	298.0	298.2	295.6	299.8	7,069,302	2,102,492,894	297.41	221.5	221.7	221.8	219.9	223.0	9,504,301	221.21	-0.27%
2015-04-27	0	298.6	298.8	299.2	296.6	303.0	14,411,805	4,321,789,089	299.88	222.1	222.2	222.5	220.6	225.4	19,375,907	223.05	0.88%
2015-04-24	0	296.0	296.4	296.8	286.4	300.6	17,570,273	5,154,107,264	293.34	220.2	220.5	220.8	213.0	223.6	23,622,299	218.19	-0.27%
2015-04-23	0	296.8	296.2	296.4	295.0	305.6	22,520,776	6,773,016,231	300.75	220.8	220.3	220.5	219.4	227.3	30,277,987	223.69	0.82%
2015-04-22	0	294.4	294.8	295.0	283.8	295.6	19,267,845	5,634,241,125	292.42	219.0	219.3	219.4	211.1	219.9	25,904,594	217.50	2.72%
2015-04-21	0	286.6	286.0	286.8	276.0	289.4	20,088,030	5,688,939,764	283.20	213.2	212.7	213.3	205.3	215.3	27,007,290	210.64	5.14%
2015-04-20	0	272.6	272.6	272.8	267.8	288.4	28,532,345	7,880,032,707	276.18	202.8	202.8	202.9	199.2	214.5	38,360,223	205.42	-3.88%
2015-04-17	0	283.6	283.6	283.8	283.2	288.6	14,161,421	4,032,144,497	284.73	210.9	210.9	211.1	210.6	214.7	19,039,279	211.78	-0.98%
2015-04-16	0	286.4	286.4	286.6	278.4	291.6	29,487,374	8,413,411,377	285.32	213.0	213.0	213.2	207.1	216.9	39,644,209	212.22	0.42%
2015-04-15	0	285.2	285.0	286.0	283.0	294.8	23,069,198	6,659,850,112	288.69	212.1	212.0	212.7	210.5	219.3	31,015,312	214.73	-0.14%
2015-04-14	0	285.6	286.0	286.2	282.0	297.4	42,061,860	12,193,041,026	289.88	212.4	212.7	212.9	209.8	221.2	56,549,937	215.62	-3.97%
2015-04-13	0	297.4	297.2	297.4	250.4	300.0	67,825,883	18,944,210,018	279.31	221.2	221.1	221.2	186.2	223.1	91,188,298	207.75	19.44%
2015-04-10	0	249.0	248.8	249.0	236.0	249.4	32,113,967	7,808,794,703	243.16	185.2	185.1	185.2	175.5	185.5	43,175,523	180.86	3.92%
2015-04-09	0	239.6	239.6	239.8	230.0	250.0	46,069,230	11,057,091,708	240.01	178.2	178.2	178.4	171.1	186.0	61,937,633	178.52	8.91%
2015-04-08	0	220.0	219.6	219.8	202.0	220.0	44,637,745	9,473,558,979	212.23	163.6	163.3	163.5	150.2	163.6	60,013,078	157.86	12.24%
2015-04-02	0	196.0	196.0	196.2	194.9	197.0	9,075,569	1,777,375,050	195.84	145.8	145.8	145.9	145.0	146.5	12,201,621	145.67	0.26%
2015-04-01	0	195.5	195.5	195.7	189.9	196.5	13,171,938	2,563,772,636	194.64	145.4	145.4	145.6	141.2	146.2	17,708,971	144.77	2.89%
2015-03-31	0	190.0	189.9	190.0	189.7	199.2	22,764,135	4,423,899,047	194.34	141.3	141.2	141.3	141.1	148.2	30,605,171	144.55	-1.55%
2015-03-30	0	193.0	193.2	193.3	180.7	193.3	40,986,829	7,707,564,896	188.05	143.6	143.7	143.8	134.4	143.8	55,104,615	139.87	7.94%
2015-03-27	0	178.8	178.7	178.8	178.0	179.5	2,172,350	388,144,865	178.68	133.0	132.9	133.0	132.4	133.5	2,920,609	132.90	0.28%
2015-03-26	0	178.3	178.5	178.6	177.8	180.4	4,501,288	805,681,741	178.99	132.6	132.8	132.8	132.2	134.2	6,051,743	133.13	-0.83%
2015-03-25	0	179.8	179.8	180.0	179.4	181.5	3,201,109	576,678,738	180.15	133.7	133.7	133.9	133.4	135.0	4,303,721	134.00	-0.55%
2015-03-24	0	180.8	180.8	181.0	180.1	182.6	5,629,421	1,020,094,477	181.21	134.5	134.5	134.6	134.0	135.8	7,568,458	134.78	-0.66%
2015-03-23	0	182.0	181.9	182.0	177.9	182.0	12,021,161	2,173,513,329	180.81	135.4	135.3	135.4	132.3	135.4	16,161,813	134.48	2.88%
2015-03-20	0	176.9	176.8	176.9	176.0	177.6	3,099,845	548,583,881	176.97	131.6	131.5	131.6	130.9	132.1	4,167,577	131.63	0.28%
2015-03-19	0	176.4	176.4	176.5	176.0	177.0	2,494,869	440,437,881	176.54	131.2	131.2	131.3	130.9	131.7	3,354,219	131.31	0.28%
2015-03-18	0	175.9	175.8	175.9	174.9	176.9	2,812,252	495,180,456	176.08	130.8	130.8	130.8	130.1	131.6	3,780,923	130.97	0.34%
2015-03-17	0	175.3	175.0	175.3	175.0	176.4	1,783,375	312,920,296	175.47	130.4	130.2	130.4	130.2	131.2	2,397,653	130.51	0.17%
2015-03-16	0	175.0	175.2	175.3	174.1	175.8	2,115,730	370,071,508	174.91	130.2	130.3	130.4	129.5	130.8	2,844,487	130.10	-0.06%
2015-03-13	0	175.1	175.2	175.3	175.0	176.8	2,078,448	365,078,288	175.65	130.2	130.3	130.4	130.2	131.5	2,794,363	130.65	-0.28%
2015-03-12	0	175.6	175.5	175.8	175.2	176.4	2,074,106	364,470,161	175.72	130.6	130.5	130.8	130.3	131.2	2,788,525	130.70	0.17%
2015-03-11	0	175.3	175.2	175.4	174.5	176.9	2,227,305	391,102,510	175.59	130.4	130.3	130.5	129.8	131.6	2,994,493	130.61	-0.28%
2015-03-10	0	175.8	175.8	175.9	175.3	177.1	2,730,116	480,110,585	175.86	130.8	130.8	130.8	130.4	131.7	3,670,496	130.80	-0.28%
2015-03-09	0	176.3	176.3	176.4	174.9	176.9	2,870,676	504,397,747	175.71	131.1	131.1	131.2	130.1	131.6	3,859,471	130.69	0.11%
2015-03-06	0	176.1	176.0	176.1	176.0	177.3	3,455,888	610,182,640	176.56	131.0	130.9	131.0	130.9	131.9	4,646,258	131.33	0.17%
2015-03-05	0	175.8	175.8	175.9	175.7	178.3	4,880,813	862,127,126	176.64	130.8	130.8	130.8	130.7	132.6	6,561,994	131.38	-0.85%
2015-03-04	0	177.3	177.3	177.7	176.6	178.8	3,617,570	642,176,621	177.52	131.9	131.9	132.2	131.4	133.0	4,863,631	132.04	-0.51%
2015-03-03	0	178.2	178.2	178.3	177.9	179.2	2,573,565	459,295,198	178.47	132.5	132.5	132.6	132.3	133.3	3,460,021	132.74	-0.45%
2015-03-02	0	179.0	179.1	179.2	178.0	179.9	2,925,345	523,706,027	179.02	133.1	133.2	133.3	132.4	133.8	3,932,971	133.16	0.00%
2015-02-27	0	179.0	178.8	179.0	178.4	180.9	4,127,378	741,962,329	179.77	133.1	133.0	133.1	132.7	134.6	5,549,041	133.71	-0.50%
2015-02-26	0	179.9	179.9	180.0	177.0	180.1	5,910,515	1,059,449,121	179.25	133.8	133.8	133.9	131.7	134.0	7,946,374	133.32	1.30%
2015-02-25	0	177.6	177.7	177.8	176.6	178.3	2,935,681	521,714,485	177.71	132.1	132.2	132.2	131.4	132.6	3,946,867	132.18	0.06%
2015-02-24	0	177.5	177.4	177.5	176.7	177.9	1,750,838	310,267,978	177.21	132.0	132.0	132.0	131.4	132.3	2,353,909	131.81	-0.06%
2015-02-23	0	177.6	177.4	177.6	176.0	178.6	2,495,095	443,425,206	177.72	132.1	132.0	132.1	130.9	132.8	3,354,523	132.19	0.28%
2015-02-18	0	177.1	177.1	177.2	176.9	178.2	1,437,927	255,473,668	177.67	131.7	131.7	131.8	131.6	132.5	1,933,216	132.15	-0.11%
2015-02-17	0	177.3	177.2	177.5	176.5	178.0	1,940,596	344,384,852	177.46	131.9	131.8	132.0	131.3	132.4	2,609,028	132.00	0.34%
2015-02-16	0	176.7	176.6	177.0	176.5	178.0	1,407,702	249,330,240	177.12	131.4	131.4	131.7	131.3	132.4	1,892,581	131.74	0.23%
2015-02-13	0	176.3	176.2	176.4	175.5	176.9	2,726,814	480,706,026	176.29	131.1	131.1	131.2	130.5	131.6	3,666,057	131.12	0.11%
2015-02-12	0	176.1	176.0	176.3	175.3	177.0	3,137,699	553,137,701	176.29	131.0	130.9	131.1	130.4	131.7	4,218,470	131.12	0.28%
2015-02-11	0	175.6	175.6	175.7	175.3	177.2	2,812,846	494,443,639	175.78	130.6	130.6	130.7	130.4	131.8	3,781,722	130.75	-0.51%
2015-02-10	0	176.5	176.4	176.5	174.1	177.5	3,627,605	638,768,951	176.09	131.3	131.2	131.3	129.5	132.0	4,877,122	130.97	-0.28%
2015-02-09	0	177.0	176.8	177.0	176.1	177.6	2,442,824	431,871,257	176.79	131.7	131.5	131.7	131.0	132.1	3,284,247	131.50	-0.39%
2015-02-06	0	177.7	177.5	177.8	177.0	178.8	1,607,862	285,950,584	177.85	132.2	132.0	132.2	131.7	133.0	2,161,685	132.28	-0.17%
2015-02-05	0	178.0	178.1	178.2	176.5	180.0	3,872,452	690,294,789	178.26	132.4	132.5	132.5	131.3	133.9	5,206,306	132.59	-0.17%
2015-02-04	0	178.3	178.4	178.5	177.4	179.9	2,507,849	447,464,934	178.43	132.6	132.7	132.8	132.0	133.8	3,371,670	132.71	-0.22%
2015-02-03	0	178.7	178.5	179.1	177.5	180.0	2,521,756	450,741,716	178.74	132.9	132.8	133.2	132.0	133.9	3,390,367	132.95	-0.22%
2015-02-02	0	179.1	178.8	179.1	177.9	179.1	3,329,960	594,686,974	178.59	133.2	133.0	133.2	132.3	133.2	4,476,954	132.83	0.28%
2015-01-30	0	178.6	178.3	178.6	178.2	180.0	3,995,925	715,404,620	179.03	132.8	132.6	132.8	132.5	133.9	5,372,309	133.17	0.17%
2015-01-29	0	178.3	178.1	178.2	177.9	180.6	3,584,635	640,056,180	178.56	132.6	132.5	132.5	132.3	134.3	4,819,351	132.81	-0.61%
2015-01-28	0	179.4	179.4	179.5	179.2	181.5	3,488,977	627,946,796	179.98	133.4	133.4	133.5	133.3	135.0	4,690,744	133.87	-0.39%
2015-01-27	0	180.1	180.0	180.1	180.0	182.0	5,476,881	990,986,254	180.94	134.0	133.9	134.0	133.9	135.4	7,363,376	134.58	-0.94%
2015-01-26	0	181.8	181.8	181.9	178.1	182.0	8,691,249	1,572,117,523	180.89	135.2	135.2	135.3	132.5	135.4	11,684,923	134.54	1.39%
2015-01-23	0	179.3	179.1	179.4	178.4	179.7	5,399,298	967,002,014	179.10	133.4	133.2	133.4	132.7	133.7	7,259,069	133.21	0.79%
2015-01-22	0	177.9	177.9	178.0	177.6	179.0	4,739,419	845,135,038	178.32	132.3	132.3	132.4	132.1	133.1	6,371,897	132.63	0.23%
2015-01-21	0	177.5	177.5	177.6	176.2	178.2	4,054,662	718,812,390	177.28	132.0	132.0	132.1	131.1	132.5	5,451,278	131.86	0.68%
2015-01-20	0	176.3	176.4	176.8	174.0	178.3	4,106,882	725,046,221	176.54	131.1	131.2	131.5	129.4	132.6	5,521,485	131.31	0.92%
2015-01-19	0	174.7	174.5	174.6	173.6	178.0	7,362,837	1,288,722,246	175.03	129.9	129.8	129.9	129.1	132.4	9,898,943	130.19	-1.52%
2015-01-16	0	177.4	177.4	177.8	177.3	178.7	2,603,830	463,327,081	177.94	132.0	132.0	132.2	131.9	132.9	3,500,711	132.35	-0.45%
2015-01-15	0	178.2	178.0	178.4	177.3	178.8	4,165,901	741,825,351	178.07	132.5	132.4	132.7	131.9	133.0	5,600,833	132.45	0.17%
2015-01-14	0	177.9	177.8	177.9	177.7	179.9	4,054,415	724,995,106	178.82	132.3	132.2	132.3	132.2	133.8	5,450,946	133.00	-0.84%
2015-01-13	0	179.4	179.3	179.4	178.0	179.8	4,755,353	852,659,480	179.31	133.4	133.4	133.4	132.4	133.7	6,393,320	133.37	0.45%
2015-01-12	0	178.6	178.0	178.6	176.4	179.2	4,731,740	841,490,229	177.84	132.8	132.4	132.8	131.2	133.3	6,361,573	132.28	0.90%
2015-01-09	0	177.0	176.9	177.0	176.7	179.7	4,501,116	803,136,309	178.43	131.7	131.6	131.7	131.4	133.7	6,051,511	132.72	-0.45%
2015-01-08	0	177.8	178.0	178.1	177.3	180.6	4,857,934	868,643,340	178.81	132.2	132.4	132.5	131.9	134.3	6,531,234	133.00	-0.84%
2015-01-07	0	179.3	178.8	179.3	176.3	180.9	9,157,889	1,641,357,378	179.23	133.4	133.0	133.4	131.1	134.6	12,312,295	133.31	0.96%
2015-01-06	0	177.6	177.6	177.7	175.1	180.0	8,087,451	1,436,168,994	177.58	132.1	132.1	132.2	130.2	133.9	10,873,148	132.08	0.17%
2015-01-05	0	177.3	177.3	177.4	172.2	178.5	9,582,837	1,691,383,895	176.50	131.9	131.9	132.0	128.1	132.8	12,883,615	131.28	2.49%
2015-01-02	0	173.0	172.9	173.0	170.6	173.0	3,963,002	682,546,451	172.23	128.7	128.6	128.7	126.9	128.7	5,328,046	128.10	0.76%
2014-12-31	0	171.7	171.6	171.7	171.0	172.5	1,476,752	253,375,416	171.58	127.7	127.6	127.7	127.2	128.3	1,985,415	127.62	0.23%
2014-12-30	0	171.3	171.2	171.3	171.0	174.5	3,478,143	597,648,186	171.83	127.4	127.3	127.4	127.2	129.8	4,676,179	127.81	-0.98%
2014-12-29	0	173.0	173.0	173.1	172.8	175.0	4,291,784	746,963,034	174.04	128.7	128.7	128.8	128.5	130.2	5,770,076	129.45	0.99%
2014-12-24	0	171.3	171.2	171.5	170.7	172.0	1,639,985	280,753,982	171.19	127.4	127.3	127.6	127.0	127.9	2,204,873	127.33	-0.12%
2014-12-23	0	171.5	171.3	171.4	170.4	172.3	2,904,692	497,705,120	171.35	127.6	127.4	127.5	126.7	128.2	3,905,204	127.45	-0.29%
2014-12-22	0	172.0	172.0	172.2	171.3	172.5	3,318,344	570,223,578	171.84	127.9	127.9	128.1	127.4	128.3	4,461,337	127.81	0.76%
2014-12-19	0	170.7	170.3	170.7	170.3	172.4	3,589,571	614,285,653	171.13	127.0	126.7	127.0	126.7	128.2	4,825,988	127.29	0.65%
2014-12-18	0	169.6	169.5	169.7	169.4	172.4	4,936,261	843,646,063	170.91	126.1	126.1	126.2	126.0	128.2	6,636,541	127.12	0.53%
2014-12-17	0	168.7	168.6	169.1	168.1	172.0	7,564,666	1,280,818,640	169.32	125.5	125.4	125.8	125.0	127.9	10,170,292	125.94	-1.40%
2014-12-16	0	171.1	171.0	171.1	171.0	173.9	5,856,959	1,007,537,036	172.02	127.3	127.2	127.3	127.2	129.3	7,874,370	127.95	-1.33%
2014-12-15	0	173.4	173.3	173.5	172.5	174.2	4,214,201	729,777,961	173.17	129.0	128.9	129.0	128.3	129.6	5,665,769	128.80	-0.97%
2014-12-12	0	175.1	175.0	175.1	175.0	179.9	5,760,421	1,018,669,155	176.84	130.2	130.2	130.2	130.2	133.8	7,744,580	131.53	-1.13%
2014-12-11	0	177.1	176.7	176.8	174.9	178.6	5,301,468	938,617,331	177.05	131.7	131.4	131.5	130.1	132.8	7,127,542	131.69	-0.84%
2014-12-10	0	178.6	178.4	178.7	176.1	179.7	6,396,892	1,139,294,453	178.10	132.8	132.7	132.9	131.0	133.7	8,600,282	132.47	0.96%
2014-12-09	0	176.9	176.8	176.9	175.6	183.5	15,370,836	2,757,657,016	179.41	131.6	131.5	131.6	130.6	136.5	20,665,273	133.44	-3.81%
2014-12-08	0	183.9	184.0	184.1	178.1	184.1	18,831,657	3,433,245,928	182.31	136.8	136.9	136.9	132.5	136.9	25,318,163	135.60	3.31%
2014-12-05	0	178.0	178.0	178.1	175.1	179.8	15,052,532	2,676,184,574	177.79	132.4	132.4	132.5	130.2	133.7	20,237,330	132.24	1.83%
2014-12-04	0	174.8	174.8	174.9	171.6	175.0	8,837,362	1,534,712,649	173.66	130.0	130.0	130.1	127.6	130.2	11,881,364	129.17	1.45%
2014-12-03	0	172.3	172.3	172.4	170.0	173.3	11,450,290	1,969,125,390	171.97	128.2	128.2	128.2	126.4	128.9	15,394,307	127.91	1.59%
2014-12-02	0	169.6	169.6	169.9	166.2	171.0	6,703,398	1,131,492,171	168.79	126.1	126.1	126.4	123.6	127.2	9,012,363	125.55	2.11%
2014-12-01	0	166.1	166.0	166.1	165.8	168.9	7,411,809	1,235,063,754	166.63	123.5	123.5	123.5	123.3	125.6	9,964,784	123.94	-1.66%
2014-11-28	0	168.9	168.6	169.2	168.0	169.8	5,717,552	966,073,968	168.97	125.6	125.4	125.9	125.0	126.3	7,686,945	125.68	0.12%
2014-11-27	0	168.7	168.7	168.8	168.0	171.0	4,629,094	783,551,577	169.27	125.5	125.5	125.6	125.0	127.2	6,223,571	125.90	-0.65%
2014-11-26	0	169.8	169.8	169.9	165.4	170.0	8,221,387	1,381,231,133	168.00	126.3	126.3	126.4	123.0	126.4	11,053,218	124.96	1.92%
2014-11-25	0	166.6	166.9	167.1	166.0	169.3	7,071,701	1,183,792,518	167.40	123.9	124.1	124.3	123.5	125.9	9,507,526	124.51	-1.48%
2014-11-24	0	169.1	169.0	169.3	168.0	171.3	11,273,327	1,908,798,356	169.32	125.8	125.7	125.9	125.0	127.4	15,156,390	125.94	1.20%
2014-11-21	0	167.1	167.1	167.3	162.7	168.8	12,762,402	2,120,574,364	166.16	124.3	124.3	124.4	121.0	125.6	17,158,372	123.59	0.78%
2014-11-20	0	165.8	165.9	166.0	162.0	168.0	19,810,950	3,277,454,346	165.44	123.3	123.4	123.5	120.5	125.0	26,634,770	123.05	-1.31%
2014-11-19	0	168.0	168.0	168.1	167.5	173.3	20,600,040	3,503,066,720	170.05	125.0	125.0	125.0	124.6	128.9	27,695,660	126.48	-3.39%
2014-11-18	0	173.9	173.6	173.7	172.0	178.7	15,592,244	2,712,511,501	173.97	129.3	129.1	129.2	127.9	132.9	20,962,944	129.40	-2.36%
2014-11-17	0	178.1	178.0	178.2	177.6	189.0	24,102,337	4,379,429,818	181.70	132.5	132.4	132.5	132.1	140.6	32,404,312	135.15	-4.45%
2014-11-14	0	186.4	186.3	186.5	185.4	188.8	10,400,880	1,947,929,029	187.29	138.6	138.6	138.7	137.9	140.4	13,983,431	139.30	-0.37%
2014-11-13	0	187.1	187.1	187.2	184.1	187.2	12,267,160	2,279,197,133	185.80	139.2	139.2	139.2	136.9	139.2	16,492,545	138.20	1.41%
2014-11-12	0	184.5	184.3	184.4	182.0	184.8	6,363,364	1,168,383,135	183.61	137.2	137.1	137.2	135.4	137.5	8,555,205	136.57	1.26%
2014-11-11	0	182.2	182.1	182.2	181.9	184.9	9,329,470	1,709,277,439	183.21	135.5	135.4	135.5	135.3	137.5	12,542,977	136.27	-0.76%
2014-11-10	0	183.6	183.6	183.7	180.8	185.0	22,623,214	4,147,124,400	183.31	136.6	136.6	136.6	134.5	137.6	30,415,710	136.35	4.56%
2014-11-07	0	175.6	175.4	175.5	171.5	180.0	14,981,703	2,640,674,919	176.26	130.6	130.5	130.5	127.6	133.9	20,142,104	131.10	1.97%
2014-11-06	0	172.2	172.1	172.2	172.1	173.5	4,487,181	774,691,011	172.65	128.1	128.0	128.1	128.0	129.0	6,032,777	128.41	-0.23%
2014-11-05	0	172.6	172.5	172.6	172.0	174.0	3,908,818	676,391,449	173.04	128.4	128.3	128.4	127.9	129.4	5,255,198	128.71	-0.29%
2014-11-04	0	173.1	173.3	173.4	171.0	174.5	4,493,298	778,638,091	173.29	128.8	128.9	129.0	127.2	129.8	6,041,001	128.89	1.17%
2014-11-03	0	171.1	171.0	171.3	170.8	173.0	3,775,204	648,356,947	171.74	127.3	127.2	127.4	127.0	128.7	5,075,561	127.74	-0.47%
2014-10-31	0	171.9	172.0	172.2	169.3	172.7	6,346,402	1,088,471,979	171.51	127.9	127.9	128.1	125.9	128.5	8,532,400	127.57	2.02%
2014-10-30	0	168.5	168.6	168.7	168.1	169.2	4,995,276	842,365,342	168.63	125.3	125.4	125.5	125.0	125.9	6,715,883	125.43	-0.53%
2014-10-29	0	169.4	169.1	169.4	169.2	170.7	6,739,493	1,145,759,067	170.01	126.0	125.8	126.0	125.9	127.0	9,060,890	126.45	0.12%
2014-10-28	0	169.2	169.3	169.6	166.0	169.8	9,613,414	1,618,223,312	168.33	125.9	125.9	126.1	123.5	126.3	12,924,725	125.20	1.81%
2014-10-27	0	166.2	166.2	166.3	165.6	168.7	18,949,942	3,162,602,499	166.89	123.6	123.6	123.7	123.2	125.5	25,477,191	124.13	-4.70%
2014-10-24	0	174.4	174.7	174.8	173.0	175.4	3,053,072	532,543,475	174.43	129.7	129.9	130.0	128.7	130.5	4,104,693	129.74	-0.17%
2014-10-23	0	174.7	174.7	174.8	173.8	174.9	3,264,228	568,798,218	174.25	129.9	129.9	130.0	129.3	130.1	4,388,581	129.61	-0.11%
2014-10-22	0	174.9	174.8	174.9	173.0	175.0	4,659,656	812,637,787	174.40	130.1	130.0	130.1	128.7	130.2	6,264,660	129.72	1.16%
2014-10-21	0	172.9	172.7	172.8	172.1	173.9	3,777,762	653,871,813	173.08	128.6	128.5	128.5	128.0	129.3	5,079,000	128.74	0.35%
2014-10-20	0	172.3	172.3	172.5	172.0	175.0	5,099,495	882,894,046	173.13	128.2	128.2	128.3	127.9	130.2	6,856,000	128.78	-0.81%
2014-10-17	0	173.7	173.6	173.7	171.0	174.9	7,442,012	1,287,320,390	172.98	129.2	129.1	129.2	127.2	130.1	10,005,390	128.66	0.87%
2014-10-16	0	172.2	172.0	172.3	170.3	173.0	4,377,237	753,475,711	172.14	128.1	127.9	128.2	126.7	128.7	5,884,963	128.03	-0.17%
2014-10-15	0	172.5	172.3	172.4	170.6	173.3	5,653,654	973,510,025	172.19	128.3	128.2	128.2	126.9	128.9	7,601,038	128.08	0.94%
2014-10-14	0	170.9	171.0	171.2	170.5	175.4	7,795,176	1,346,323,772	172.71	127.1	127.2	127.3	126.8	130.5	10,480,200	128.46	-0.70%
2014-10-13	0	172.1	171.9	172.2	167.0	173.8	10,004,671	1,698,615,585	169.78	128.0	127.9	128.1	124.2	129.3	13,450,749	126.28	1.29%
2014-10-10	0	169.9	169.9	170.0	169.6	171.7	9,287,313	1,582,680,354	170.41	126.4	126.4	126.4	126.1	127.7	12,486,299	126.75	-2.24%
2014-10-09	0	173.8	173.9	174.1	173.6	176.3	4,882,146	853,591,678	174.84	129.3	129.3	129.5	129.1	131.1	6,563,786	130.05	0.23%
2014-10-08	0	173.4	173.6	173.8	171.1	174.8	4,777,925	826,688,329	173.02	129.0	129.1	129.3	127.3	130.0	6,423,666	128.69	0.00%
2014-10-07	0	173.4	173.4	173.5	173.1	175.5	6,593,149	1,148,366,663	174.18	129.0	129.0	129.0	128.8	130.5	8,864,139	129.55	-0.80%
2014-10-06	0	174.8	174.7	174.9	170.0	175.3	11,975,219	2,084,909,068	174.10	130.0	129.9	130.1	126.4	130.4	16,100,046	129.50	2.88%
2014-10-03	0	169.9	169.8	169.9	162.0	170.8	16,727,263	2,779,542,688	166.17	126.4	126.3	126.4	120.5	127.0	22,488,917	123.60	1.68%
2014-09-30	0	167.1	167.1	167.3	166.0	168.4	15,100,416	2,520,671,647	166.93	124.3	124.3	124.4	123.5	125.3	20,301,707	124.16	-1.53%
2014-09-29	0	169.7	169.7	169.8	168.4	172.2	21,198,701	3,606,648,019	170.14	126.2	126.2	126.3	125.3	128.1	28,500,528	126.55	-3.19%
2014-09-26	0	175.3	175.2	175.6	174.1	175.6	3,893,387	681,053,167	174.93	130.4	130.3	130.6	129.5	130.6	5,234,452	130.11	-0.28%
2014-09-25	0	175.8	175.9	176.0	175.5	178.8	3,929,899	694,863,501	176.81	130.8	130.8	130.9	130.5	133.0	5,283,541	131.51	-0.28%
2014-09-24	0	176.3	176.2	176.3	174.1	177.4	5,019,399	883,212,468	175.96	131.1	131.1	131.1	129.5	132.0	6,748,315	130.88	0.86%
2014-09-23	0	174.8	174.8	174.9	173.7	176.6	6,739,286	1,179,444,628	175.01	130.0	130.0	130.1	129.2	131.4	9,060,612	130.17	-0.23%
2014-09-22	0	175.2	175.0	175.3	175.0	178.1	6,168,129	1,087,601,197	176.33	130.3	130.2	130.4	130.2	132.5	8,292,722	131.15	-1.85%
2014-09-19	0	178.5	178.2	179.0	176.0	180.3	5,617,631	1,001,837,266	178.34	132.8	132.5	133.1	130.9	134.1	7,552,607	132.65	1.13%
2014-09-18	0	176.5	176.3	176.4	175.4	177.8	3,319,993	587,118,882	176.84	131.3	131.1	131.2	130.5	132.2	4,463,554	131.54	-0.56%
2014-09-17	0	177.5	177.3	177.4	175.5	178.5	6,849,130	1,214,206,570	177.28	132.0	131.9	132.0	130.5	132.8	9,208,292	131.86	2.01%
2014-09-16	0	174.0	174.0	174.1	173.9	177.7	5,684,838	998,672,241	175.67	129.4	129.4	129.5	129.3	132.2	7,642,963	130.67	-1.86%
2014-09-15	0	177.3	177.3	177.5	177.0	179.2	5,209,390	927,605,628	178.06	131.9	131.9	132.0	131.7	133.3	7,003,748	132.44	-1.06%
2014-09-12	0	179.2	179.3	179.5	177.4	180.5	3,408,868	610,058,342	178.96	133.3	133.4	133.5	132.0	134.3	4,583,042	133.11	-0.33%
2014-09-11	0	179.8	180.0	180.2	178.0	181.0	5,145,737	924,175,263	179.60	133.7	133.9	134.0	132.4	134.6	6,918,170	133.59	0.73%
2014-09-10	0	178.5	178.7	178.8	178.2	180.8	8,426,215	1,508,906,994	179.07	132.8	132.9	133.0	132.5	134.5	11,328,599	133.19	-1.71%
2014-09-08	0	181.6	181.5	181.6	180.7	182.5	3,380,278	613,514,817	181.50	135.1	135.0	135.1	134.4	135.7	4,544,604	135.00	-0.06%
2014-09-05	0	181.7	182.1	182.2	181.6	184.0	4,443,558	811,601,583	182.65	135.1	135.4	135.5	135.1	136.9	5,974,128	135.85	-0.76%
2014-09-04	0	183.1	183.1	183.3	181.8	184.8	9,286,991	1,707,009,740	183.81	136.2	136.2	136.3	135.2	137.5	12,485,866	136.72	0.11%
2014-09-03	0	182.9	182.7	182.9	176.8	183.0	10,480,167	1,895,989,057	180.91	136.0	135.9	136.0	131.5	136.1	14,090,028	134.56	3.57%
2014-09-02	0	176.6	176.6	176.7	174.1	177.6	4,329,406	764,544,802	176.59	131.4	131.4	131.4	129.5	132.1	5,820,656	131.35	0.86%
2014-09-01	0	175.1	175.2	175.3	174.6	177.9	7,012,747	1,233,749,715	175.93	130.2	130.3	130.4	129.9	132.3	9,428,266	130.86	-1.68%
2014-08-29	0	178.1	178.1	178.2	170.0	178.2	14,510,011	2,523,234,160	173.90	132.5	132.5	132.5	126.4	132.5	19,507,939	129.34	1.89%
2014-08-28	0	174.8	174.4	174.5	174.1	179.9	12,548,080	2,213,455,947	176.40	130.0	129.7	129.8	129.5	133.8	16,870,227	131.20	-1.58%
2014-08-27	0	177.6	177.5	177.6	177.5	181.6	7,335,857	1,316,596,998	179.47	132.1	132.0	132.1	132.0	135.1	9,862,670	133.49	-1.22%
2014-08-26	0	179.8	179.6	179.7	179.6	183.6	6,536,645	1,188,529,942	181.83	133.7	133.6	133.7	133.6	136.6	8,788,172	135.24	-1.91%
2014-08-25	0	183.3	183.2	183.6	182.7	184.4	4,367,549	802,073,859	183.64	136.3	136.3	136.6	135.9	137.2	5,871,938	136.59	-0.22%
2014-08-22	0	183.7	183.6	183.8	182.6	184.8	4,221,717	775,722,683	183.75	136.6	136.6	136.7	135.8	137.5	5,675,874	136.67	0.71%
2014-08-21	0	182.4	182.6	182.7	181.7	185.0	6,143,553	1,124,656,001	183.06	135.7	135.8	135.9	135.1	137.6	8,259,681	136.16	-1.14%
2014-08-20	0	184.5	184.3	184.5	183.4	185.0	6,535,828	1,203,858,554	184.19	137.2	137.1	137.2	136.4	137.6	8,787,074	137.00	0.22%
2014-08-19	0	184.1	184.1	184.5	183.2	184.9	5,342,177	983,301,137	184.06	136.9	136.9	137.2	136.3	137.5	7,182,273	136.91	0.78%
2014-08-18	0	184.5	184.5	184.7	183.0	184.9	5,636,385	1,038,222,421	184.20	135.9	135.9	136.0	134.8	136.2	7,653,735	135.65	0.76%
2014-08-15	0	183.1	183.1	183.2	181.0	184.3	7,954,828	1,454,671,667	182.87	134.8	134.8	134.9	133.3	135.7	10,801,985	134.67	1.16%
2014-08-14	0	181.0	180.8	180.9	179.6	182.0	6,946,591	1,258,497,626	181.17	133.3	133.1	133.2	132.3	134.0	9,432,885	133.42	0.11%
2014-08-13	0	180.8	180.7	181.0	178.8	181.0	7,856,211	1,415,520,618	180.18	133.1	133.1	133.3	131.7	133.3	10,668,072	132.69	0.78%
2014-08-12	0	179.4	179.4	179.5	177.2	179.5	4,990,536	892,640,179	178.87	132.1	132.1	132.2	130.5	132.2	6,776,727	131.72	0.11%
2014-08-11	0	179.2	179.1	179.3	178.1	180.0	7,122,084	1,276,284,890	179.20	132.0	131.9	132.0	131.2	132.6	9,671,189	131.97	1.41%
2014-08-08	0	176.7	176.5	176.6	175.0	179.8	8,987,788	1,593,132,773	177.26	130.1	130.0	130.1	128.9	132.4	12,204,658	130.53	-0.51%
2014-08-07	0	177.6	177.5	177.6	174.5	179.5	12,162,880	2,160,318,867	177.62	130.8	130.7	130.8	128.5	132.2	16,516,165	130.80	1.78%
2014-08-06	0	174.5	174.6	174.9	171.5	175.3	7,052,683	1,224,734,262	173.66	128.5	128.6	128.8	126.3	129.1	9,576,949	127.88	0.11%
2014-08-05	0	174.3	174.3	174.4	173.5	175.5	5,122,602	892,852,108	174.30	128.4	128.4	128.4	127.8	129.2	6,956,061	128.36	0.11%
2014-08-04	0	174.1	174.2	174.4	172.0	175.5	6,859,347	1,196,293,257	174.40	128.2	128.3	128.4	126.7	129.2	9,314,415	128.43	1.81%
2014-08-01	0	171.0	170.8	170.9	170.2	173.9	10,392,086	1,783,315,060	171.60	125.9	125.8	125.9	125.3	128.1	14,111,576	126.37	-1.44%
2014-07-31	0	173.5	173.6	173.8	170.0	173.8	10,714,694	1,845,881,579	172.28	127.8	127.8	128.0	125.2	128.0	14,549,651	126.87	1.34%
2014-07-30	0	171.2	171.2	171.5	170.0	176.9	18,343,685	3,189,504,682	173.87	126.1	126.1	126.3	125.2	130.3	24,909,177	128.05	-2.12%
2014-07-29	0	174.9	175.0	175.1	169.1	175.5	20,721,860	3,590,271,250	173.26	128.8	128.9	128.9	124.5	129.2	28,138,538	127.59	3.49%
2014-07-28	0	169.0	168.9	169.0	163.3	169.6	14,038,622	2,358,678,284	168.01	124.5	124.4	124.5	120.3	124.9	19,063,265	123.73	3.43%
2014-07-25	0	163.4	163.5	163.6	161.3	164.0	8,141,514	1,327,099,444	163.00	120.3	120.4	120.5	118.8	120.8	11,055,489	120.04	0.68%
2014-07-24	0	162.3	162.3	162.4	159.4	162.4	11,675,086	1,881,026,371	161.11	119.5	119.5	119.6	117.4	119.6	15,853,782	118.65	2.01%
2014-07-23	0	159.1	159.0	159.2	157.0	159.4	10,530,062	1,672,348,193	158.82	117.2	117.1	117.2	115.6	117.4	14,298,936	116.96	1.34%
2014-07-22	0	157.0	157.1	157.2	153.3	157.4	8,659,733	1,351,614,696	156.08	115.6	115.7	115.8	112.9	115.9	11,759,187	114.94	2.15%
2014-07-21	0	153.7	153.7	153.9	152.7	154.0	3,247,144	498,669,513	153.57	113.2	113.2	113.3	112.5	113.4	4,409,348	113.09	-0.19%
2014-07-18	0	154.0	154.1	154.2	151.3	154.4	2,860,187	438,658,262	153.37	113.4	113.5	113.6	111.4	113.7	3,883,893	112.94	0.26%
2014-07-17	0	153.6	153.6	153.7	153.2	154.8	2,777,098	427,215,875	153.84	113.1	113.1	113.2	112.8	114.0	3,771,065	113.29	-0.39%
2014-07-16	0	154.2	153.8	153.9	153.3	154.9	3,225,583	497,008,123	154.08	113.6	113.3	113.3	112.9	114.1	4,380,070	113.47	0.19%
2014-07-15	0	153.9	153.8	154.0	153.6	154.9	4,185,756	645,594,365	154.24	113.3	113.3	113.4	113.1	114.1	5,683,904	113.58	0.13%
2014-07-14	0	153.7	153.6	153.7	152.6	154.5	2,822,327	433,862,361	153.73	113.2	113.1	113.2	112.4	113.8	3,832,482	113.21	0.79%
2014-07-11	0	152.5	152.5	152.6	151.1	154.4	5,818,342	887,228,604	152.49	112.3	112.3	112.4	111.3	113.7	7,900,818	112.30	-0.20%
2014-07-10	0	152.8	152.7	152.9	152.0	153.8	3,556,915	544,353,726	153.04	112.5	112.5	112.6	111.9	113.3	4,829,991	112.70	0.53%
2014-07-09	0	152.0	151.9	152.1	151.5	153.0	4,217,923	641,139,364	152.00	111.9	111.9	112.0	111.6	112.7	5,727,584	111.94	-0.98%
2014-07-08	0	153.5	153.4	153.5	152.8	156.0	7,748,634	1,193,013,708	153.96	113.0	113.0	113.0	112.5	114.9	10,521,991	113.38	-0.39%
2014-07-07	0	154.1	154.1	154.2	148.9	154.2	10,737,696	1,630,131,241	151.81	113.5	113.5	113.6	109.7	113.6	14,580,885	111.80	3.08%
2014-07-04	0	149.5	149.3	149.5	149.0	150.0	3,471,261	518,811,822	149.46	110.1	109.9	110.1	109.7	110.5	4,713,680	110.07	0.34%
2014-07-03	0	149.0	149.0	149.1	147.2	150.5	7,486,903	1,117,701,697	149.29	109.7	109.7	109.8	108.4	110.8	10,166,583	109.94	1.29%
2014-07-02	0	147.1	147.0	147.3	144.7	147.3	6,367,690	933,199,771	146.55	108.3	108.3	108.5	106.6	108.5	8,646,786	107.92	1.80%
2014-06-30	0	144.5	144.0	144.4	142.1	145.5	4,696,475	677,203,167	144.19	106.4	106.0	106.3	104.6	107.1	6,377,417	106.19	0.42%
2014-06-27	0	143.9	143.8	144.0	143.4	144.4	2,490,872	358,306,087	143.85	106.0	105.9	106.0	105.6	106.3	3,382,394	105.93	-0.07%
2014-06-26	0	144.0	143.8	143.9	142.7	144.5	4,278,519	614,081,270	143.53	106.0	105.9	106.0	105.1	106.4	5,809,868	105.70	0.70%
2014-06-25	0	143.0	142.9	143.0	142.5	144.0	3,245,538	464,632,268	143.16	105.3	105.2	105.3	104.9	106.0	4,407,167	105.43	-0.69%
2014-06-24	0	144.0	144.2	144.3	143.1	144.3	3,558,135	511,909,292	143.87	106.0	106.2	106.3	105.4	106.3	4,831,647	105.95	1.05%
2014-06-23	0	142.5	142.6	142.9	142.2	146.0	5,779,705	829,338,143	143.49	104.9	105.0	105.2	104.7	107.5	7,848,352	105.67	-1.38%
2014-06-20	0	144.5	144.4	144.5	144.3	145.5	3,039,040	439,933,260	144.76	106.4	106.3	106.4	106.3	107.1	4,126,760	106.61	0.00%
2014-06-19	0	144.5	144.5	144.6	144.5	146.5	3,418,315	495,309,633	144.90	106.4	106.4	106.5	106.4	107.9	4,641,783	106.71	-0.21%
2014-06-18	0	144.8	144.9	145.0	144.5	145.8	3,392,544	492,001,819	145.02	106.6	106.7	106.8	106.4	107.4	4,606,789	106.80	-0.41%
2014-06-17	0	145.4	145.5	145.6	144.7	147.5	4,879,805	710,511,557	145.60	107.1	107.1	107.2	106.6	108.6	6,626,364	107.22	-1.09%
2014-06-16	0	147.0	147.1	147.2	146.0	147.2	4,198,521	616,668,891	146.88	108.3	108.3	108.4	107.5	108.4	5,701,237	108.16	0.48%
2014-06-13	0	146.3	146.3	146.4	145.6	147.0	2,577,659	377,474,580	146.44	107.7	107.7	107.8	107.2	108.3	3,500,244	107.84	0.00%
2014-06-12	0	146.3	146.2	146.4	145.9	146.9	2,570,525	376,026,584	146.28	107.7	107.7	107.8	107.4	108.2	3,490,556	107.73	-0.68%
2014-06-11	0	147.3	147.0	147.4	145.2	147.4	4,405,970	647,150,578	146.88	108.5	108.3	108.5	106.9	108.5	5,982,936	108.17	0.27%
2014-06-10	0	146.9	146.9	147.1	146.1	147.6	4,064,658	597,491,869	147.00	108.2	108.2	108.3	107.6	108.7	5,519,463	108.25	0.34%
2014-06-09	0	146.4	146.5	146.6	145.1	146.9	3,101,873	453,762,688	146.29	107.8	107.9	108.0	106.9	108.2	4,212,082	107.73	1.04%
2014-06-06	0	144.9	144.9	145.0	144.9	147.8	4,907,336	718,664,899	146.45	106.7	106.7	106.8	106.7	108.8	6,663,748	107.85	-1.36%
2014-06-05	0	146.9	146.9	147.0	144.7	147.0	3,871,186	565,973,271	146.20	108.2	108.2	108.3	106.6	108.3	5,256,744	107.67	0.89%
2014-06-04	0	145.6	145.5	145.6	145.0	146.1	3,713,416	540,431,332	145.53	107.2	107.1	107.2	106.8	107.6	5,042,506	107.18	0.00%
2014-06-03	0	145.6	145.7	145.8	144.8	145.9	5,422,461	788,689,524	145.45	107.2	107.3	107.4	106.6	107.4	7,363,245	107.11	0.90%
2014-05-30	0	144.3	144.6	144.7	143.7	145.9	4,971,446	718,095,306	144.44	106.3	106.5	106.6	105.8	107.4	6,750,804	106.37	-0.48%
2014-05-29	0	145.0	145.1	145.2	143.8	145.7	9,861,041	1,430,658,582	145.08	106.8	106.9	106.9	105.9	107.3	13,390,462	106.84	0.62%
2014-05-28	0	144.1	144.1	144.2	140.6	144.4	7,714,614	1,103,695,853	143.07	106.1	106.1	106.2	103.5	106.3	10,475,795	105.36	2.49%
2014-05-27	0	140.6	140.8	140.9	140.2	141.3	2,306,163	324,479,947	140.70	103.5	103.7	103.8	103.2	104.1	3,131,575	103.62	0.07%
2014-05-26	0	140.5	140.4	140.5	140.4	141.9	2,839,572	400,774,004	141.14	103.5	103.4	103.5	103.4	104.5	3,855,899	103.94	0.07%
2014-05-23	0	140.4	140.2	140.3	140.2	141.4	3,072,362	432,488,978	140.77	103.4	103.2	103.3	103.2	104.1	4,172,008	103.66	0.00%
2014-05-22	0	140.4	140.2	140.3	139.2	142.0	4,494,029	634,011,814	141.08	103.4	103.2	103.3	102.5	104.6	6,102,512	103.89	0.93%
2014-05-21	0	139.1	138.8	138.9	138.1	139.6	2,918,537	405,846,061	139.06	102.4	102.2	102.3	101.7	102.8	3,963,127	102.41	-0.36%
2014-05-20	0	139.6	139.4	139.5	139.2	141.6	3,598,132	504,431,183	140.19	102.8	102.7	102.7	102.5	104.3	4,885,960	103.24	-0.57%
2014-05-19	0	140.4	140.4	140.5	140.1	141.3	2,160,179	303,320,619	140.41	103.4	103.4	103.5	103.2	104.1	2,933,341	103.40	-0.57%
2014-05-16	0	141.2	141.0	141.1	140.7	142.0	2,545,845	359,638,374	141.26	104.0	103.8	103.9	103.6	104.6	3,457,043	104.03	-0.77%
2014-05-15	0	142.3	142.0	142.1	141.3	142.8	3,747,203	532,424,305	142.09	104.8	104.6	104.6	104.1	105.2	5,088,386	104.64	-0.07%
2014-05-14	0	142.4	142.2	142.3	139.5	142.4	4,157,556	588,485,391	141.55	104.9	104.7	104.8	102.7	104.9	5,645,610	104.24	1.21%
2014-05-13	0	140.7	140.7	140.8	140.2	142.7	2,502,049	352,967,733	141.07	103.6	103.6	103.7	103.2	105.1	3,397,572	103.89	-0.71%
2014-05-12	0	141.7	141.7	141.8	139.0	144.3	7,920,110	1,126,705,831	142.26	104.4	104.4	104.4	102.4	106.3	10,754,841	104.76	1.58%
2014-05-09	0	139.5	139.7	139.8	137.5	140.9	4,234,327	590,827,875	139.53	102.7	102.9	103.0	101.3	103.8	5,749,859	102.76	0.65%
2014-05-08	0	138.6	138.6	138.7	136.6	139.8	5,303,133	734,283,010	138.46	102.1	102.1	102.1	100.6	103.0	7,201,207	101.97	1.69%
2014-05-07	0	136.3	136.2	136.3	136.0	139.5	4,189,158	574,758,632	137.20	100.4	100.3	100.4	100.2	102.7	5,688,523	101.04	-1.94%
2014-05-05	0	139.0	139.0	139.2	138.6	141.0	2,905,791	404,556,922	139.22	102.4	102.4	102.5	102.1	103.8	3,945,819	102.53	-1.07%
2014-05-02	0	140.5	140.4	140.7	139.0	141.7	3,943,245	554,379,168	140.59	103.5	103.4	103.6	102.4	104.4	5,354,594	103.53	0.57%
2014-04-30	0	139.7	139.5	139.6	138.4	142.4	7,061,109	988,298,144	139.96	102.9	102.7	102.8	101.9	104.9	9,588,390	103.07	0.29%
2014-04-29	0	139.3	139.2	139.3	136.1	139.5	5,787,705	794,819,426	137.33	102.6	102.5	102.6	100.2	102.7	7,859,215	101.13	1.83%
2014-04-28	0	136.8	136.7	136.9	136.6	139.0	5,217,659	715,919,630	137.21	100.7	100.7	100.8	100.6	102.4	7,085,141	101.05	-1.65%
2014-04-25	0	139.1	139.0	139.2	138.3	141.4	5,652,120	788,584,652	139.52	102.4	102.4	102.5	101.8	104.1	7,675,102	102.75	-1.42%
2014-04-24	0	141.1	141.2	141.3	140.4	142.9	3,987,801	565,206,130	141.73	103.9	104.0	104.1	103.4	105.2	5,415,097	104.38	0.07%
2014-04-23	0	141.0	141.0	141.1	140.6	143.6	5,487,492	778,176,881	141.81	103.8	103.8	103.9	103.5	105.8	7,451,551	104.43	-1.47%
2014-04-22	0	143.1	143.1	143.2	142.0	143.9	4,088,681	585,213,600	143.13	105.4	105.4	105.5	104.6	106.0	5,552,084	105.40	0.36%
2014-04-17	0	144.3	144.3	144.4	143.3	145.9	4,917,279	710,364,649	144.46	105.0	105.0	105.1	104.3	106.2	6,757,800	105.12	-0.28%
2014-04-16	0	144.7	144.6	144.7	142.3	146.9	10,225,465	1,476,409,477	144.39	105.3	105.2	105.3	103.5	106.9	14,052,823	105.06	1.97%
2014-04-15	0	141.9	141.8	141.9	141.6	150.0	18,477,600	2,678,767,114	144.97	103.3	103.2	103.3	103.0	109.1	25,393,705	105.49	-5.27%
2014-04-14	0	149.8	149.8	149.9	145.0	152.0	18,641,338	2,789,576,210	149.64	109.0	109.0	109.1	105.5	110.6	25,618,730	108.89	2.60%
2014-04-11	0	146.0	146.1	146.2	142.1	148.5	47,292,138	6,865,454,222	145.17	106.2	106.3	106.4	103.4	108.1	64,993,431	105.63	11.54%
2014-04-10	1	130.9	130.7	130.9	130.2	133.0	1,602,630	210,637,252	131.43	95.25	95.10	95.25	94.74	96.78	2,202,489	95.636	-1.06%
2014-04-09	0	132.3	132.2	132.3	131.3	135.3	7,997,216	1,066,672,492	133.38	96.27	96.19	96.27	95.54	98.45	10,990,548	97.054	0.76%
2014-04-08	0	131.3	131.3	131.4	128.7	131.5	7,066,729	921,029,046	130.33	95.54	95.54	95.61	93.65	95.69	9,711,783	94.836	1.08%
2014-04-07	0	129.9	129.9	130.0	128.3	131.6	8,252,077	1,075,175,258	130.29	94.52	94.52	94.59	93.36	95.76	11,340,803	94.806	-0.46%
2014-04-04	0	130.5	130.4	130.5	126.7	132.4	13,284,872	1,728,653,230	130.12	94.96	94.88	94.96	92.19	96.34	18,257,356	94.683	2.92%
2014-04-03	0	126.8	126.7	126.8	125.0	128.8	16,267,704	2,057,727,542	126.49	92.27	92.19	92.27	90.96	93.72	22,356,653	92.041	0.63%
2014-04-02	1	126.0	125.9	126.0	119.1	126.4	11,841,782	1,468,433,409	124.00	91.68	91.61	91.68	86.66	91.97	16,274,122	90.231	5.44%
2014-04-01	0	119.5	119.3	119.4	118.0	119.7	2,480,661	295,198,357	119.00	86.95	86.81	86.88	85.86	87.10	3,409,164	86.590	1.62%
2014-03-31	0	117.6	117.5	117.7	117.5	119.4	1,885,053	222,356,604	117.96	85.57	85.50	85.64	85.50	86.88	2,590,622	85.831	-0.93%
2014-03-28	0	118.7	118.5	118.6	117.7	119.6	2,784,859	330,038,823	118.51	86.37	86.23	86.30	85.64	87.03	3,827,223	86.235	0.85%
2014-03-27	0	117.7	117.6	117.7	117.3	118.3	3,345,662	394,134,872	117.80	85.64	85.57	85.64	85.35	86.08	4,597,932	85.720	-0.08%
2014-03-26	0	117.8	117.8	118.0	116.1	118.0	3,757,688	440,187,985	117.14	85.72	85.72	85.86	84.48	85.86	5,164,178	85.239	1.55%
2014-03-25	0	116.0	116.0	116.1	115.4	116.6	3,336,177	387,038,380	116.01	84.41	84.41	84.48	83.97	84.84	4,584,897	84.416	-0.51%
2014-03-24	0	116.6	116.5	116.6	115.0	116.8	3,151,606	366,334,582	116.24	84.84	84.77	84.84	83.68	84.99	4,331,242	84.580	1.83%
2014-03-21	0	114.5	114.6	114.8	112.8	114.9	3,094,384	352,261,169	113.84	83.32	83.39	83.53	82.08	83.61	4,252,602	82.834	1.15%
2014-03-20	0	113.2	113.1	113.2	112.8	115.0	5,036,146	570,125,128	113.21	82.37	82.30	82.37	82.08	83.68	6,921,159	82.374	-1.82%
2014-03-19	0	115.3	115.2	115.3	115.2	116.0	2,199,651	254,063,634	115.50	83.90	83.82	83.90	83.82	84.41	3,022,973	84.044	-0.26%
2014-03-18	0	115.6	115.5	115.6	114.9	116.3	2,677,793	309,301,185	115.51	84.12	84.04	84.12	83.61	84.63	3,680,082	84.047	0.78%
2014-03-17	0	114.7	114.6	114.7	114.3	115.3	2,768,294	317,619,152	114.73	83.46	83.39	83.46	83.17	83.90	3,804,457	83.486	-0.69%
2014-03-14	0	115.5	115.4	115.5	114.6	116.5	4,590,203	529,102,473	115.27	84.04	83.97	84.04	83.39	84.77	6,308,301	83.874	-1.28%
2014-03-13	0	117.0	116.9	117.0	116.6	119.0	4,169,002	490,489,920	117.65	85.13	85.06	85.13	84.84	86.59	5,729,446	85.609	-1.35%
2014-03-12	0	118.6	118.5	118.6	118.0	119.1	2,141,497	254,066,064	118.64	86.30	86.23	86.30	85.86	86.66	2,943,052	86.327	-0.75%
2014-03-11	0	119.5	119.6	119.7	118.5	119.9	1,654,133	197,559,903	119.43	86.95	87.03	87.10	86.23	87.24	2,273,270	86.906	0.42%
2014-03-10	0	119.0	118.8	119.0	118.5	120.0	2,485,827	295,797,814	118.99	86.59	86.44	86.59	86.23	87.32	3,416,264	86.585	-0.42%
2014-03-07	0	119.5	119.6	119.7	119.3	120.2	1,402,205	167,841,894	119.70	86.95	87.03	87.10	86.81	87.46	1,927,046	87.098	0.08%
2014-03-06	0	119.4	119.4	119.5	118.6	120.2	2,269,893	271,096,144	119.43	86.88	86.88	86.95	86.30	87.46	3,119,507	86.904	-0.25%
2014-03-05	0	119.7	119.8	119.9	119.2	120.6	1,713,715	205,435,425	119.88	87.10	87.17	87.24	86.74	87.75	2,355,153	87.228	-0.08%
2014-03-04	0	119.8	119.8	120.0	119.2	120.3	2,349,281	281,186,729	119.69	87.17	87.17	87.32	86.74	87.54	3,228,609	87.092	0.00%
2014-03-03	0	119.8	119.7	119.8	119.2	120.6	3,278,040	392,820,628	119.83	87.17	87.10	87.17	86.74	87.75	4,505,000	87.197	-0.50%
2014-02-28	0	120.4	120.3	120.5	120.0	121.3	5,647,857	681,078,304	120.59	87.61	87.54	87.68	87.32	88.26	7,761,831	87.747	-0.58%
2014-02-27	0	121.1	121.1	121.4	120.2	121.4	3,316,846	400,712,173	120.81	88.12	88.12	88.34	87.46	88.34	4,558,331	87.908	0.25%
2014-02-26	0	120.8	120.6	120.7	120.4	122.3	2,496,106	302,347,171	121.13	87.90	87.75	87.83	87.61	88.99	3,430,390	88.138	-0.17%
2014-02-25	0	121.0	120.9	121.0	120.4	122.5	3,668,808	443,257,268	120.82	88.05	87.97	88.05	87.61	89.14	5,042,031	87.912	0.17%
2014-02-24	0	120.8	120.7	120.8	120.5	122.0	3,009,491	363,852,218	120.90	87.90	87.83	87.90	87.68	88.77	4,135,934	87.973	-0.98%
2014-02-21	0	122.0	121.8	121.9	121.6	123.1	2,273,806	277,920,343	122.23	88.77	88.63	88.70	88.48	89.57	3,124,884	88.938	0.16%
2014-02-20	0	121.8	121.7	121.8	121.4	123.5	2,358,510	287,350,200	121.84	88.63	88.55	88.63	88.34	89.86	3,241,293	88.653	-0.98%
2014-02-19	0	123.0	122.9	123.1	122.5	123.8	1,625,301	200,019,261	123.07	89.50	89.43	89.57	89.14	90.08	2,233,646	89.548	-0.40%
2014-02-18	0	123.5	123.4	123.7	123.0	124.3	1,829,156	225,531,435	123.30	89.86	89.79	90.01	89.50	90.45	2,513,803	89.717	-0.64%
2014-02-17	0	124.3	124.2	124.3	123.5	124.8	1,246,172	154,788,831	124.21	90.45	90.37	90.45	89.86	90.81	1,712,610	90.382	0.65%
2014-02-14	0	123.5	123.5	123.6	123.0	124.5	874,718	108,036,871	123.51	89.86	89.86	89.94	89.50	90.59	1,202,122	89.872	0.24%
2014-02-13	0	123.2	123.1	123.2	122.6	124.0	1,603,564	197,412,765	123.11	89.65	89.57	89.65	89.21	90.23	2,203,773	89.579	-0.65%
2014-02-12	0	124.0	123.8	123.9	123.0	124.6	2,819,501	349,746,309	124.05	90.23	90.08	90.16	89.50	90.66	3,874,831	90.261	0.49%
2014-02-11	0	123.4	123.4	123.5	120.3	124.0	2,950,886	363,787,959	123.28	89.79	89.79	89.86	87.54	90.23	4,055,393	89.705	1.90%
2014-02-10	0	121.1	120.9	121.2	120.0	121.3	2,000,896	241,555,786	120.72	88.12	87.97	88.19	87.32	88.26	2,749,825	87.844	0.67%
2014-02-07	0	120.3	120.1	120.2	119.2	121.2	2,048,491	246,807,781	120.48	87.54	87.39	87.46	86.74	88.19	2,815,235	87.669	0.42%
2014-02-06	0	119.8	119.6	119.7	119.6	120.8	2,177,202	261,350,047	120.04	87.17	87.03	87.10	87.03	87.90	2,992,122	87.346	-0.25%
2014-02-05	0	120.1	120.0	120.1	119.7	122.4	3,435,521	412,931,524	120.19	87.39	87.32	87.39	87.10	89.06	4,721,425	87.459	-0.91%
2014-02-04	0	121.2	121.2	121.5	120.1	121.7	2,999,825	363,397,517	121.14	88.19	88.19	88.41	87.39	88.55	4,122,650	88.147	-0.57%
2014-01-30	0	121.9	122.0	122.1	121.0	122.5	1,620,971	197,142,484	121.62	88.70	88.77	88.85	88.05	89.14	2,227,695	88.496	-0.25%
2014-01-29	0	122.2	122.1	122.2	122.0	123.0	2,188,604	268,084,672	122.49	88.92	88.85	88.92	88.77	89.50	3,007,791	89.130	0.33%
2014-01-28	0	121.8	121.7	121.8	121.2	123.2	3,680,417	449,401,365	122.11	88.63	88.55	88.63	88.19	89.65	5,057,985	88.850	-0.65%
2014-01-27	0	122.6	122.7	122.8	122.5	123.7	4,569,764	561,916,533	122.96	89.21	89.28	89.35	89.14	90.01	6,280,212	89.474	-2.00%
2014-01-24	0	125.1	125.0	125.1	125.0	126.2	2,672,411	335,113,425	125.40	91.03	90.96	91.03	90.96	91.83	3,672,686	91.245	-0.64%
2014-01-23	0	125.9	125.9	126.0	125.6	127.8	2,144,305	270,371,528	126.09	91.61	91.61	91.68	91.39	92.99	2,946,911	91.747	-1.02%
2014-01-22	0	127.2	127.0	127.1	126.1	127.7	1,668,743	212,163,229	127.14	92.56	92.41	92.48	91.76	92.92	2,293,348	92.512	0.24%
2014-01-21	0	126.9	126.9	127.0	126.7	128.2	1,211,468	154,492,103	127.52	92.34	92.34	92.41	92.19	93.28	1,664,917	92.793	-0.24%
2014-01-20	0	127.2	127.1	127.2	126.5	128.2	1,638,611	208,243,725	127.09	92.56	92.48	92.56	92.05	93.28	2,251,938	92.473	-0.78%
2014-01-17	0	128.2	128.2	128.4	126.6	129.5	2,226,293	285,455,880	128.22	93.28	93.28	93.43	92.12	94.23	3,059,587	93.299	0.39%
2014-01-16	0	127.7	127.5	127.6	127.0	128.7	1,652,483	211,133,078	127.77	92.92	92.77	92.85	92.41	93.65	2,271,002	92.969	-0.08%
2014-01-15	0	127.8	127.8	128.0	126.4	128.2	1,559,108	198,766,844	127.49	92.99	92.99	93.14	91.97	93.28	2,142,677	92.766	1.11%
2014-01-14	0	126.4	126.3	126.4	126.1	127.8	1,609,498	203,632,160	126.52	91.97	91.90	91.97	91.76	92.99	2,211,928	92.061	-0.39%
2014-01-13	0	126.9	126.9	127.0	126.6	128.3	1,139,353	144,863,450	127.15	92.34	92.34	92.41	92.12	93.36	1,565,809	92.517	-0.08%
2014-01-10	0	127.0	126.7	127.0	126.5	128.5	1,656,472	211,020,815	127.39	92.41	92.19	92.41	92.05	93.50	2,276,484	92.696	-0.31%
2014-01-09	0	127.4	127.3	127.5	126.1	128.5	2,504,650	319,176,273	127.43	92.70	92.63	92.77	91.76	93.50	3,442,132	92.726	-1.01%
2014-01-08	0	128.7	128.8	128.9	126.1	128.9	3,334,762	425,723,203	127.66	93.65	93.72	93.79	91.76	93.79	4,582,953	92.893	1.98%
2014-01-07	0	126.2	126.2	126.3	125.3	126.8	2,518,359	317,570,838	126.10	91.83	91.83	91.90	91.17	92.27	3,460,973	91.758	-0.39%
2014-01-06	0	126.7	126.6	126.8	125.9	127.4	2,335,902	295,194,731	126.37	92.19	92.12	92.27	91.61	92.70	3,210,223	91.955	-0.63%
2014-01-03	0	127.5	127.4	127.5	127.3	129.4	4,002,628	511,630,503	127.82	92.77	92.70	92.77	92.63	94.16	5,500,799	93.010	-1.85%
2014-01-02	0	129.9	129.8	130.0	129.3	130.6	2,031,233	263,670,189	129.81	94.52	94.45	94.59	94.08	95.03	2,791,517	94.454	0.46%
2013-12-31	0	129.3	129.1	129.2	129.1	131.3	2,336,851	303,883,304	130.04	94.08	93.94	94.01	93.94	95.54	3,211,527	94.623	-0.54%
2013-12-30	0	130.0	129.9	130.0	129.9	131.8	2,194,797	286,920,734	130.73	94.59	94.52	94.59	94.52	95.90	3,016,302	95.123	-0.46%
2013-12-27	0	130.6	130.7	130.8	130.3	131.5	1,979,872	259,223,025	130.93	95.03	95.10	95.18	94.81	95.69	2,720,932	95.270	-0.23%
2013-12-24	0	130.9	130.9	131.0	128.9	131.0	1,867,553	242,737,611	129.98	95.25	95.25	95.32	93.79	95.32	2,566,572	94.577	1.63%
2013-12-23	0	128.8	128.7	128.8	128.5	129.8	1,703,983	219,765,447	128.97	93.72	93.65	93.72	93.50	94.45	2,341,778	93.846	0.23%
2013-12-20	0	128.5	128.4	128.5	128.3	130.4	4,438,261	571,665,519	128.80	93.50	93.43	93.50	93.36	94.88	6,099,488	93.724	-0.62%
2013-12-19	0	129.3	129.0	129.1	128.8	134.0	7,284,133	955,501,703	131.18	94.08	93.87	93.94	93.72	97.50	10,010,560	95.449	-1.90%
2013-12-18	0	131.8	131.7	131.8	131.3	133.3	2,597,616	343,993,237	132.43	95.90	95.83	95.90	95.54	97.00	3,569,895	96.359	-0.15%
2013-12-17	0	132.0	131.8	132.0	131.6	133.7	1,823,667	241,607,109	132.48	96.05	95.90	96.05	95.76	97.29	2,506,260	96.401	-1.05%
2013-12-16	0	133.4	133.4	133.6	131.1	133.7	3,882,294	514,367,658	132.49	97.07	97.07	97.21	95.39	97.29	5,335,424	96.406	-0.37%
2013-12-13	0	133.9	133.6	133.9	131.7	135.0	2,795,594	373,711,688	133.68	97.43	97.21	97.43	95.83	98.23	3,841,976	97.271	0.68%
2013-12-12	0	133.0	132.9	133.0	132.2	134.1	2,753,491	366,573,825	133.13	96.78	96.70	96.78	96.19	97.58	3,784,114	96.872	-0.37%
2013-12-11	0	133.5	133.4	133.5	133.2	136.7	5,053,125	680,042,790	134.58	97.14	97.07	97.14	96.92	99.47	6,944,493	97.925	-2.27%
2013-12-10	0	136.6	136.5	136.8	136.3	137.9	1,798,922	246,158,125	136.84	99.40	99.32	99.54	99.18	100.3	2,472,253	99.568	-0.94%
2013-12-09	0	137.9	137.7	138.0	136.5	138.3	2,552,519	351,469,588	137.70	100.3	100.2	100.4	99.32	100.6	3,507,919	100.19	0.80%
2013-12-06	0	136.8	136.7	137.0	135.8	137.5	3,052,600	417,088,396	136.63	99.54	99.47	99.69	98.81	100.1	4,195,178	99.421	0.29%
2013-12-05	0	136.4	136.3	136.4	135.8	137.0	2,529,167	345,017,723	136.42	99.25	99.18	99.25	98.81	99.69	3,475,826	99.262	-0.29%
2013-12-04	0	136.8	136.8	136.9	136.4	138.0	3,965,004	544,202,218	137.25	99.54	99.54	99.61	99.25	100.4	5,449,092	99.870	-0.80%
2013-12-03	0	137.9	137.8	137.9	136.8	138.0	3,027,451	416,130,144	137.45	100.3	100.3	100.3	99.54	100.4	4,160,616	100.02	0.07%
2013-12-02	0	137.8	137.7	137.9	136.0	139.5	3,836,105	529,411,613	138.01	100.3	100.2	100.3	98.96	101.5	5,271,947	100.42	1.25%
2013-11-29	0	136.1	135.9	136.2	135.8	137.4	2,232,463	304,776,318	136.52	99.03	98.89	99.11	98.81	99.98	3,068,067	99.338	0.07%
2013-11-28	0	136.0	135.9	136.0	135.9	139.0	4,264,753	586,347,343	137.49	98.96	98.89	98.96	98.89	101.1	5,861,036	100.04	-1.23%
2013-11-27	0	137.7	137.5	137.6	135.5	139.0	4,560,531	626,645,514	137.41	100.2	100.1	100.1	98.60	101.1	6,267,523	99.983	1.10%
2013-11-26	0	136.2	135.8	136.0	135.8	137.2	2,634,617	359,339,701	136.39	99.11	98.81	98.96	98.81	99.83	3,620,746	99.245	-0.37%
2013-11-25	0	136.7	136.7	136.8	136.6	138.3	3,646,632	499,706,123	137.03	99.47	99.47	99.54	99.40	100.6	5,011,554	99.711	-0.44%
2013-11-22	0	137.3	137.3	137.4	137.0	138.9	3,345,193	460,462,039	137.65	99.91	99.91	99.98	99.69	101.1	4,597,288	100.16	-0.29%
2013-11-21	0	137.7	137.5	137.8	136.1	138.5	7,112,149	977,312,615	137.41	100.2	100.1	100.3	99.03	100.8	9,774,203	99.989	-0.86%
2013-11-20	0	138.9	138.9	139.0	135.5	139.3	15,154,518	2,093,329,169	138.13	101.1	101.1	101.1	98.60	101.4	20,826,805	100.51	3.04%
2013-11-19	0	134.8	134.7	134.8	131.0	136.5	17,755,923	2,391,815,874	134.71	98.09	98.01	98.09	95.32	99.32	24,401,907	98.018	2.98%
2013-11-18	0	130.9	130.9	131.0	126.7	131.3	13,882,282	1,799,790,072	129.65	95.25	95.25	95.32	92.19	95.54	19,078,375	94.337	4.64%
2013-11-15	0	125.1	125.1	125.3	123.8	125.3	2,812,250	351,380,958	124.95	91.03	91.03	91.17	90.08	91.17	3,864,866	90.917	1.38%
2013-11-14	0	123.4	123.3	123.6	123.0	124.2	1,707,988	210,825,381	123.43	89.79	89.72	89.94	89.50	90.37	2,347,282	89.817	0.16%
2013-11-13	0	123.2	123.2	123.4	123.0	124.3	1,953,941	241,342,182	123.52	89.65	89.65	89.79	89.50	90.45	2,685,295	89.875	-0.65%
2013-11-12	0	124.0	124.0	124.2	123.7	125.4	1,326,504	164,967,580	124.36	90.23	90.23	90.37	90.01	91.25	1,823,010	90.492	-0.48%
2013-11-11	0	124.6	124.3	124.7	123.6	125.6	1,512,111	188,026,829	124.35	90.66	90.45	90.74	89.94	91.39	2,078,089	90.481	0.48%
2013-11-08	0	124.0	123.9	124.1	123.8	124.4	2,558,814	317,457,896	124.06	90.23	90.16	90.30	90.08	90.52	3,516,570	90.275	-0.48%
2013-11-07	0	124.6	124.5	124.6	124.2	126.0	2,185,315	272,461,962	124.68	90.66	90.59	90.66	90.37	91.68	3,003,271	90.722	-1.03%
2013-11-06	0	125.9	125.5	125.9	124.3	127.2	3,391,048	426,666,075	125.82	91.61	91.32	91.61	90.45	92.56	4,660,306	91.553	0.64%
2013-11-05	0	125.1	125.1	125.2	123.8	126.3	1,419,869	177,367,001	124.92	91.03	91.03	91.10	90.08	91.90	1,951,321	90.896	-0.48%
2013-11-04	0	125.7	125.7	125.8	124.7	126.3	866,092	108,839,300	125.67	91.46	91.46	91.54	90.74	91.90	1,190,267	91.441	0.24%
2013-11-01	0	125.4	125.3	125.4	124.5	126.1	1,190,494	149,347,489	125.45	91.25	91.17	91.25	90.59	91.76	1,636,092	91.283	0.32%
2013-10-31	0	125.0	125.1	125.3	124.7	126.0	1,596,203	200,100,088	125.36	90.96	91.03	91.17	90.74	91.68	2,193,657	91.218	-0.79%
2013-10-30	0	126.0	125.8	126.1	124.0	126.1	3,001,734	377,020,440	125.60	91.68	91.54	91.76	90.23	91.76	4,125,273	91.393	1.86%
2013-10-29	0	123.7	123.6	123.7	123.1	125.3	1,999,994	248,471,386	124.24	90.01	89.94	90.01	89.57	91.17	2,748,585	90.400	0.16%
2013-10-28	0	123.5	123.4	123.6	123.2	124.8	1,713,569	212,197,789	123.83	89.86	89.79	89.94	89.65	90.81	2,354,952	90.107	-0.24%
2013-10-25	0	123.8	123.8	123.9	123.5	124.4	1,612,835	199,834,654	123.90	90.08	90.08	90.16	89.86	90.52	2,216,514	90.157	0.00%
2013-10-24	0	123.8	123.9	124.0	123.8	125.1	2,406,566	298,678,406	124.11	90.08	90.16	90.23	90.08	91.03	3,307,336	90.308	-1.04%
2013-10-23	0	125.1	124.9	125.1	124.5	126.8	2,099,828	263,751,536	125.61	91.03	90.88	91.03	90.59	92.27	2,885,787	91.397	-0.64%
2013-10-22	0	125.9	125.7	125.8	125.5	126.5	1,218,545	153,448,716	125.93	91.61	91.46	91.54	91.32	92.05	1,674,642	91.631	0.00%
2013-10-21	0	125.9	125.8	126.0	125.5	126.6	2,496,639	314,631,384	126.02	91.61	91.54	91.68	91.32	92.12	3,431,123	91.699	0.00%
2013-10-18	0	125.9	125.8	125.9	125.7	126.8	2,312,779	291,707,141	126.13	91.61	91.54	91.61	91.46	92.27	3,178,445	91.777	0.00%
2013-10-17	0	125.9	125.8	125.9	125.7	127.4	2,007,631	253,790,449	126.41	91.61	91.54	91.61	91.46	92.70	2,759,081	91.984	-0.55%
2013-10-16	0	126.6	126.6	126.7	126.1	128.2	2,040,881	258,664,450	126.74	92.12	92.12	92.19	91.76	93.28	2,804,776	92.223	-0.78%
2013-10-15	0	127.6	127.5	127.6	127.1	128.8	1,663,698	212,466,294	127.71	92.85	92.77	92.85	92.48	93.72	2,286,415	92.926	-0.08%
2013-10-11	0	127.7	127.6	127.7	127.6	129.2	2,617,713	335,393,563	128.12	92.92	92.85	92.92	92.85	94.01	3,597,514	93.229	0.63%
2013-10-10	0	126.9	126.8	126.9	125.0	127.8	2,832,717	358,348,179	126.50	92.34	92.27	92.34	90.96	92.99	3,892,994	92.050	-0.08%
2013-10-09	0	127.0	126.8	127.0	126.0	127.4	1,374,731	174,221,431	126.73	92.41	92.27	92.41	91.68	92.70	1,889,288	92.215	-0.24%
2013-10-08	0	127.3	127.1	127.3	125.0	127.8	2,571,587	326,525,068	126.97	92.63	92.48	92.63	90.96	92.99	3,534,124	92.392	1.35%
2013-10-07	0	125.6	125.5	125.6	124.5	126.5	1,810,755	226,823,011	125.26	91.39	91.32	91.39	90.59	92.05	2,488,515	91.148	-0.40%
2013-10-04	0	126.1	126.0	126.2	125.0	126.5	1,522,256	191,563,622	125.84	91.76	91.68	91.83	90.96	92.05	2,092,031	91.568	0.00%
2013-10-03	0	126.1	126.2	126.3	124.8	126.5	2,772,310	348,891,470	125.85	91.76	91.83	91.90	90.81	92.05	3,809,977	91.573	1.78%
2013-10-02	0	123.9	123.8	123.9	123.5	125.3	2,579,770	321,068,266	124.46	90.16	90.08	90.16	89.86	91.17	3,545,369	90.560	-0.32%
2013-09-30	0	124.3	124.3	124.4	124.0	125.2	2,396,637	298,548,815	124.57	90.45	90.45	90.52	90.23	91.10	3,293,690	90.643	-1.04%
2013-09-27	0	125.6	125.5	125.7	125.2	127.0	2,006,138	252,744,413	125.99	91.39	91.32	91.46	91.10	92.41	2,757,029	91.673	0.48%
2013-09-26	0	125.0	125.1	125.3	124.8	126.2	3,516,177	440,229,181	125.20	90.96	91.03	91.17	90.81	91.83	4,832,271	91.102	-1.11%
2013-09-25	0	126.4	126.1	126.3	125.8	128.7	3,732,367	472,634,341	126.63	91.97	91.76	91.90	91.54	93.65	5,129,380	92.143	-1.17%
2013-09-24	0	127.9	127.7	127.9	127.5	129.2	3,349,381	428,887,740	128.05	93.07	92.92	93.07	92.77	94.01	4,603,043	93.175	-0.85%
2013-09-23	0	129.0	129.0	129.1	128.5	130.2	1,695,308	218,764,071	129.04	93.87	93.87	93.94	93.50	94.74	2,329,856	93.896	-1.07%
2013-09-19	0	130.4	130.2	130.4	130.2	132.0	4,369,696	571,130,793	130.70	94.88	94.74	94.88	94.74	96.05	6,005,259	95.105	0.69%
2013-09-18	0	129.5	129.5	129.8	128.8	130.0	2,872,240	371,628,049	129.39	94.23	94.23	94.45	93.72	94.59	3,947,310	94.147	0.39%
2013-09-17	0	129.0	128.9	129.0	128.4	129.4	2,531,964	325,963,012	128.74	93.87	93.79	93.87	93.43	94.16	3,479,670	93.676	-0.15%
2013-09-16	0	129.2	129.2	129.3	128.4	129.8	4,335,913	560,642,045	129.30	94.01	94.01	94.08	93.43	94.45	5,958,831	94.086	1.10%
2013-09-13	0	127.8	127.7	127.8	126.4	127.9	3,019,067	383,689,183	127.09	92.99	92.92	92.99	91.97	93.07	4,149,094	92.475	0.95%
2013-09-12	0	126.6	126.6	126.7	126.5	127.6	2,026,714	257,250,139	126.93	92.12	92.12	92.19	92.05	92.85	2,785,306	92.360	-0.24%
2013-09-11	0	126.9	126.9	127.1	126.3	128.0	2,839,669	361,122,279	127.17	92.34	92.34	92.48	91.90	93.14	3,902,548	92.535	-0.08%
2013-09-10	0	127.0	126.9	127.0	126.2	127.1	3,298,167	417,953,862	126.72	92.41	92.34	92.41	91.83	92.48	4,532,660	92.209	0.95%
2013-09-09	0	125.8	125.7	125.8	125.6	127.0	2,373,448	299,506,721	126.19	91.54	91.46	91.54	91.39	92.41	3,261,822	91.822	-0.08%
2013-09-06	0	125.9	125.7	125.9	125.0	126.5	3,426,619	431,142,935	125.82	91.61	91.46	91.61	90.96	92.05	4,709,191	91.553	-0.32%
2013-09-05	0	126.3	126.2	126.3	125.6	126.6	4,615,777	581,950,589	126.08	91.90	91.83	91.90	91.39	92.12	6,343,447	91.740	1.20%
2013-09-04	0	124.8	124.7	124.8	122.0	125.6	4,565,862	569,180,686	124.66	90.81	90.74	90.81	88.77	91.39	6,274,849	90.708	1.46%
2013-09-03	0	123.0	123.1	123.3	121.7	123.6	3,231,244	397,415,598	122.99	89.50	89.57	89.72	88.55	89.94	4,440,688	89.494	1.15%
2013-09-02	0	121.6	121.7	121.9	120.5	122.7	2,490,367	303,482,394	121.86	88.48	88.55	88.70	87.68	89.28	3,422,503	88.673	2.18%
2013-08-30	0	119.0	118.8	118.9	118.0	119.9	2,095,720	249,847,265	119.22	86.59	86.44	86.52	85.86	87.24	2,880,141	86.748	-0.34%
2013-08-29	0	119.4	119.3	119.4	119.0	120.4	1,977,507	236,448,479	119.57	86.88	86.81	86.88	86.59	87.61	2,717,681	87.004	0.25%
2013-08-28	0	119.1	119.1	119.2	119.0	120.7	3,542,501	423,092,908	119.43	86.66	86.66	86.74	86.59	87.83	4,868,448	86.905	-1.73%
2013-08-27	0	121.2	121.2	121.3	120.7	122.9	2,237,320	271,910,284	121.53	88.19	88.19	88.26	87.83	89.43	3,074,742	88.434	-0.48%
2013-08-26	0	123.6	123.6	123.8	122.5	124.3	1,627,740	201,685,808	123.91	88.61	88.61	88.76	87.82	89.11	2,270,430	88.832	0.98%
2013-08-23	0	122.4	122.3	122.4	121.7	124.0	1,300,742	159,646,170	122.73	87.75	87.68	87.75	87.25	88.90	1,814,321	87.992	-0.57%
2013-08-22	0	123.1	123.2	123.4	121.0	123.5	1,977,375	242,054,313	122.41	88.25	88.33	88.47	86.75	88.54	2,758,113	87.761	0.49%
2013-08-21	0	122.5	122.3	122.5	121.5	123.2	2,574,985	314,262,047	122.04	87.82	87.68	87.82	87.11	88.33	3,591,681	87.497	-0.89%
2013-08-20	0	123.6	123.5	123.6	123.1	126.3	2,693,238	334,001,798	124.01	88.61	88.54	88.61	88.25	90.55	3,756,624	88.910	-1.67%
2013-08-19	0	125.7	125.6	125.8	124.7	126.4	1,998,459	251,049,237	125.62	90.12	90.05	90.19	89.40	90.62	2,787,522	90.062	-0.40%
2013-08-16	0	126.2	126.1	126.2	125.1	127.7	3,070,279	387,494,873	126.21	90.48	90.40	90.48	89.69	91.55	4,282,534	90.483	-0.24%
2013-08-15	0	126.5	126.3	126.5	125.6	127.4	4,457,978	563,289,379	126.36	90.69	90.55	90.69	90.05	91.34	6,218,146	90.588	0.16%
2013-08-13	0	126.3	126.2	126.5	124.6	127.4	7,287,065	917,569,691	125.92	90.55	90.48	90.69	89.33	91.34	10,164,258	90.274	1.53%
2013-08-12	0	124.4	124.2	124.4	119.0	124.7	7,168,501	883,904,113	123.30	89.19	89.04	89.19	85.31	89.40	9,998,880	88.400	4.19%
2013-08-09	0	119.4	119.3	119.4	119.0	120.8	2,080,047	248,618,559	119.53	85.60	85.53	85.60	85.31	86.61	2,901,324	85.691	-0.50%
2013-08-08	0	120.0	119.8	119.9	119.1	121.0	2,260,447	270,723,410	119.77	86.03	85.89	85.96	85.39	86.75	3,152,952	85.863	-0.41%
2013-08-07	0	120.5	120.2	120.4	120.2	121.5	2,052,243	247,774,440	120.73	86.39	86.18	86.32	86.18	87.11	2,862,542	86.557	-0.99%
2013-08-06	0	121.7	121.6	121.9	120.3	122.2	2,236,914	271,199,042	121.24	87.25	87.18	87.39	86.25	87.61	3,120,127	86.919	-0.65%
2013-08-05	0	122.5	122.6	122.8	121.2	123.0	1,791,316	218,755,704	122.12	87.82	87.90	88.04	86.89	88.18	2,498,591	87.552	-0.08%
2013-08-02	0	122.6	122.4	122.6	122.0	123.0	2,908,257	356,470,721	122.57	87.90	87.75	87.90	87.47	88.18	4,056,540	87.876	1.16%
2013-08-01	0	121.2	121.5	121.6	119.7	122.5	1,369,103	166,094,674	121.32	86.89	87.11	87.18	85.82	87.82	1,909,674	86.975	0.58%
2013-07-31	0	120.5	120.2	120.4	120.1	121.5	2,022,692	243,949,456	120.61	86.39	86.18	86.32	86.10	87.11	2,821,323	86.466	-0.25%
2013-07-30	0	120.8	120.7	121.0	120.1	121.5	2,155,210	260,629,410	120.93	86.61	86.53	86.75	86.10	87.11	3,006,164	86.698	-0.25%
2013-07-29	0	121.1	121.1	121.3	120.3	121.9	1,496,948	181,136,844	121.00	86.82	86.82	86.96	86.25	87.39	2,087,996	86.752	-0.41%
2013-07-26	0	121.6	121.5	121.6	121.2	122.8	1,470,414	179,031,321	121.76	87.18	87.11	87.18	86.89	88.04	2,050,986	87.290	-0.49%
2013-07-25	0	122.2	122.1	122.2	121.8	123.4	1,559,586	190,668,607	122.26	87.61	87.54	87.61	87.32	88.47	2,175,366	87.649	-0.33%
2013-07-24	0	122.6	122.4	122.5	122.0	123.0	1,545,564	189,474,464	122.59	87.90	87.75	87.82	87.47	88.18	2,155,808	87.890	0.00%
2013-07-23	0	122.6	122.5	122.6	120.0	123.5	4,080,212	498,628,529	122.21	87.90	87.82	87.90	86.03	88.54	5,691,225	87.614	2.25%
2013-07-22	0	119.9	119.9	120.0	119.3	121.5	1,556,869	186,566,145	119.83	85.96	85.96	86.03	85.53	87.11	2,171,576	85.913	-0.50%
2013-07-19	0	120.5	120.4	120.5	119.3	121.3	1,919,950	230,679,254	120.15	86.39	86.32	86.39	85.53	86.96	2,678,015	86.138	-0.08%
2013-07-18	0	120.6	120.4	120.5	120.3	122.1	1,621,225	195,564,364	120.63	86.46	86.32	86.39	86.25	87.54	2,261,342	86.482	-0.74%
2013-07-17	0	121.5	121.2	121.3	121.1	122.5	1,451,428	176,719,138	121.76	87.11	86.89	86.96	86.82	87.82	2,024,503	87.290	-0.16%
2013-07-16	0	121.7	121.6	121.8	121.4	122.6	2,052,722	250,024,065	121.80	87.25	87.18	87.32	87.04	87.90	2,863,210	87.323	0.16%
2013-07-15	0	121.5	121.5	121.6	120.3	122.4	1,619,772	196,829,969	121.52	87.11	87.11	87.18	86.25	87.75	2,259,316	87.119	0.41%
2013-07-12	0	121.0	121.0	121.1	120.9	122.8	3,845,456	468,055,722	121.72	86.75	86.75	86.82	86.68	88.04	5,363,779	87.262	0.17%
2013-07-11	0	120.8	121.0	121.1	117.8	122.0	6,658,941	804,662,196	120.84	86.61	86.75	86.82	84.45	87.47	9,288,128	86.633	3.34%
2013-07-10	0	116.9	116.8	117.1	115.7	118.0	3,291,902	384,313,098	116.74	83.81	83.74	83.95	82.95	84.60	4,591,662	83.698	0.43%
2013-07-09	0	116.4	116.4	116.5	115.3	116.6	2,222,858	258,347,936	116.22	83.45	83.45	83.52	82.66	83.59	3,100,521	83.324	0.78%
2013-07-08	0	115.5	115.5	115.6	114.5	117.0	2,812,267	324,136,428	115.26	82.81	82.81	82.88	82.09	83.88	3,922,650	82.632	-1.28%
2013-07-05	0	117.0	117.0	117.1	116.8	118.2	1,820,705	213,714,705	117.38	83.88	83.88	83.95	83.74	84.74	2,539,584	84.153	0.78%
2013-07-04	0	116.1	116.0	116.1	116.0	117.3	2,061,254	240,293,328	116.58	83.24	83.16	83.24	83.16	84.10	2,875,110	83.577	0.87%
2013-07-03	0	115.1	115.0	115.1	115.0	117.5	3,731,828	432,909,895	116.00	82.52	82.45	82.52	82.45	84.24	5,205,286	83.167	-1.96%
2013-07-02	0	117.4	117.4	117.7	116.6	118.8	3,926,581	461,713,935	117.59	84.17	84.17	84.38	83.59	85.17	5,476,935	84.302	0.26%
2013-06-28	0	117.1	117.0	117.2	115.1	117.5	5,830,652	682,035,459	116.97	83.95	83.88	84.02	82.52	84.24	8,132,801	83.862	2.27%
2013-06-27	0	114.5	114.3	114.4	114.2	118.3	7,859,527	912,896,495	116.15	82.09	81.95	82.02	81.87	84.81	10,962,748	83.273	-1.72%
2013-06-26	0	116.5	116.2	116.4	115.0	116.9	6,918,966	801,340,118	115.82	83.52	83.31	83.45	82.45	83.81	9,650,820	83.033	2.10%
2013-06-25	0	114.1	113.9	114.0	112.2	116.5	7,692,533	880,808,702	114.50	81.80	81.66	81.73	80.44	83.52	10,729,819	82.090	-1.55%
2013-06-24	0	115.9	115.8	115.9	115.1	119.6	7,245,380	841,278,230	116.11	83.09	83.02	83.09	82.52	85.74	10,106,114	83.244	-2.77%
2013-06-21	0	119.2	119.0	119.5	118.2	119.8	7,322,377	872,067,631	119.10	85.46	85.31	85.67	84.74	85.89	10,213,512	85.384	-1.57%
2013-06-20	0	121.1	121.0	121.1	120.1	122.1	5,430,623	655,562,471	120.72	86.82	86.75	86.82	86.10	87.54	7,574,826	86.545	-0.82%
2013-06-19	0	122.1	122.0	122.1	122.0	124.5	3,601,891	441,990,432	122.71	87.54	87.47	87.54	87.47	89.26	5,024,046	87.975	-1.61%
2013-06-18	0	124.1	124.1	124.2	123.1	124.9	1,648,553	203,933,751	123.70	88.97	88.97	89.04	88.25	89.54	2,299,460	88.688	-0.32%
2013-06-17	0	124.5	124.4	124.5	123.0	125.4	2,635,564	328,269,131	124.55	89.26	89.19	89.26	88.18	89.90	3,676,178	89.296	0.48%
2013-06-14	0	123.9	123.6	123.7	123.3	125.7	3,770,566	469,375,697	124.48	88.83	88.61	88.68	88.40	90.12	5,259,320	89.246	0.65%
2013-06-13	0	123.1	123.1	123.2	121.3	123.2	7,818,725	955,257,965	122.18	88.25	88.25	88.33	86.96	88.33	10,905,836	87.591	-1.44%
2013-06-11	0	124.9	124.8	124.9	124.0	126.3	5,508,319	686,638,604	124.65	89.54	89.47	89.54	88.90	90.55	7,683,199	89.369	-1.03%
2013-06-10	0	126.2	126.0	126.1	126.0	127.7	3,408,761	431,633,932	126.62	90.48	90.33	90.40	90.33	91.55	4,754,661	90.781	-0.16%
2013-06-07	0	126.4	126.4	126.5	126.2	127.7	4,472,237	566,427,201	126.65	90.62	90.62	90.69	90.48	91.55	6,238,035	90.802	-0.94%
2013-06-06	0	127.6	127.5	127.7	127.0	129.2	5,022,575	641,448,687	127.71	91.48	91.41	91.55	91.05	92.63	7,005,666	91.561	-1.24%
2013-06-05	0	129.2	129.1	129.3	128.6	129.7	2,583,427	333,436,999	129.07	92.63	92.56	92.70	92.20	92.99	3,603,456	92.533	-0.15%
2013-06-04	0	129.4	129.3	129.4	128.9	130.0	2,933,480	379,511,117	129.37	92.77	92.70	92.77	92.41	93.20	4,091,722	92.751	-0.15%
2013-06-03	0	129.6	129.5	129.6	129.0	131.5	2,817,551	366,975,180	130.25	92.91	92.84	92.91	92.48	94.28	3,930,020	93.377	-0.92%
2013-05-31	0	130.8	130.8	130.9	130.0	131.6	3,547,505	463,764,132	130.73	93.77	93.77	93.85	93.20	94.35	4,948,186	93.724	0.08%
2013-05-30	0	130.7	130.6	130.8	129.5	131.7	3,018,368	394,197,645	130.60	93.70	93.63	93.77	92.84	94.42	4,210,127	93.631	0.15%
2013-05-29	0	130.5	130.4	130.5	130.2	133.1	4,812,500	631,683,959	131.26	93.56	93.49	93.56	93.34	95.42	6,712,646	94.104	-1.21%
2013-05-28	0	132.1	132.1	132.2	130.4	132.2	2,748,953	361,233,667	131.41	94.71	94.71	94.78	93.49	94.78	3,834,337	94.210	0.69%
2013-05-27	0	131.2	131.2	131.3	130.9	132.5	1,962,166	258,133,603	131.56	94.06	94.06	94.13	93.85	94.99	2,736,899	94.316	0.23%
2013-05-24	0	130.9	130.9	131.0	130.2	131.8	2,946,324	386,098,483	131.04	93.85	93.85	93.92	93.34	94.49	4,109,638	93.950	0.61%
2013-05-23	0	130.1	130.1	130.2	129.1	132.8	6,725,708	879,639,126	130.79	93.27	93.27	93.34	92.56	95.21	9,381,257	93.766	-2.77%
2013-05-22	0	133.8	133.8	133.9	132.0	134.4	2,286,963	304,208,653	133.02	95.93	95.93	96.00	94.63	96.36	3,189,937	95.365	0.53%
2013-05-21	0	133.1	133.1	133.3	133.0	134.8	3,917,273	525,309,465	134.10	95.42	95.42	95.57	95.35	96.64	5,463,952	96.141	-1.04%
2013-05-20	0	134.5	134.4	134.6	131.2	134.6	6,129,706	818,980,680	133.61	96.43	96.36	96.50	94.06	96.50	8,549,932	95.788	2.91%
2013-05-16	0	130.7	130.7	130.8	130.2	131.6	2,182,041	285,634,015	130.90	93.70	93.70	93.77	93.34	94.35	3,043,588	93.848	0.00%
2013-05-15	0	130.7	130.6	130.7	130.3	132.0	2,102,272	275,784,049	131.18	93.70	93.63	93.70	93.42	94.63	2,932,324	94.050	0.00%
2013-05-14	0	130.7	130.7	130.8	130.3	132.0	2,743,095	359,038,138	130.89	93.70	93.70	93.77	93.42	94.63	3,826,167	93.838	0.38%
2013-05-13	0	130.2	130.2	130.3	130.1	132.7	4,488,958	587,460,452	130.87	93.34	93.34	93.42	93.27	95.14	6,261,358	93.823	-1.66%
2013-05-10	0	132.4	132.3	132.4	129.8	132.5	4,308,988	567,414,077	131.68	94.92	94.85	94.92	93.06	94.99	6,010,330	94.406	1.30%
2013-05-09	0	130.7	130.7	130.9	130.1	134.4	9,927,757	1,304,028,493	131.35	93.70	93.70	93.85	93.27	96.36	13,847,589	94.170	-2.68%
2013-05-08	0	134.3	134.2	134.3	133.4	137.1	5,722,552	773,399,895	135.15	96.28	96.21	96.28	95.64	98.29	7,982,019	96.893	-1.10%
2013-05-07	0	135.8	135.7	135.8	134.6	136.8	6,650,726	904,130,949	135.94	97.36	97.29	97.36	96.50	98.08	9,276,669	97.463	1.04%
2013-05-06	0	134.4	134.4	134.5	133.0	134.9	4,168,802	560,240,513	134.39	96.36	96.36	96.43	95.35	96.71	5,814,793	96.347	2.36%
2013-05-03	0	131.3	131.4	131.5	130.8	133.3	3,994,576	527,617,350	132.08	94.13	94.20	94.28	93.77	95.57	5,571,777	94.695	0.69%
2013-05-02	0	130.4	130.4	130.5	129.1	130.5	2,474,569	321,181,697	129.79	93.49	93.49	93.56	92.56	93.56	3,451,617	93.053	-0.15%
2013-04-30	0	130.6	130.2	130.5	129.7	131.0	2,637,114	343,744,036	130.35	93.63	93.34	93.56	92.99	93.92	3,678,340	93.451	1.01%
2013-04-29	0	129.3	129.4	129.5	128.4	130.0	2,595,545	335,368,089	129.21	92.70	92.77	92.84	92.05	93.20	3,620,359	92.634	-0.54%
2013-04-26	0	130.0	130.0	130.1	129.6	132.0	4,288,062	560,913,941	130.81	93.20	93.20	93.27	92.91	94.63	5,981,141	93.780	-0.79%
2013-04-25	0	132.5	132.5	132.6	129.6	132.7	5,372,564	706,528,679	131.51	93.95	93.95	94.02	91.89	94.09	7,577,337	93.242	2.40%
2013-04-24	0	129.4	129.6	129.7	127.5	129.7	3,788,923	488,511,465	128.93	91.75	91.89	91.96	90.40	91.96	5,343,807	91.416	2.13%
2013-04-23	0	126.7	126.6	126.7	126.5	128.3	2,845,265	360,988,094	126.87	89.83	89.76	89.83	89.69	90.97	4,012,894	89.957	-1.25%
2013-04-22	0	128.3	128.1	128.2	127.5	129.8	2,615,138	335,863,138	128.43	90.97	90.83	90.90	90.40	92.03	3,688,329	91.061	-0.08%
2013-04-19	0	128.4	128.3	128.4	125.7	128.7	4,273,329	543,471,608	127.18	91.04	90.97	91.04	89.13	91.25	6,027,002	90.173	1.90%
2013-04-18	0	126.0	125.7	125.9	125.2	126.5	2,581,617	324,803,818	125.81	89.34	89.13	89.27	88.77	89.69	3,641,052	89.206	-0.16%
2013-04-17	0	126.2	126.2	126.4	126.0	127.3	3,393,261	430,072,642	126.74	89.48	89.48	89.62	89.34	90.26	4,785,775	89.865	-0.47%
2013-04-16	0	126.8	126.8	126.9	126.1	127.8	6,049,303	767,511,708	126.88	89.91	89.91	89.98	89.41	90.61	8,531,794	89.959	-1.09%
2013-04-15	0	128.2	128.1	128.4	128.0	130.0	2,885,729	370,687,493	128.46	90.90	90.83	91.04	90.76	92.17	4,069,964	91.079	-1.76%
2013-04-12	0	130.5	130.3	130.4	129.0	130.7	2,197,174	285,464,480	129.92	92.53	92.39	92.46	91.46	92.67	3,098,842	92.120	0.31%
2013-04-11	0	130.1	130.1	130.2	129.6	131.8	4,067,999	532,330,490	130.86	92.24	92.24	92.32	91.89	93.45	5,737,410	92.782	1.09%
2013-04-10	0	128.7	128.6	128.7	127.7	129.0	2,264,449	290,613,252	128.34	91.25	91.18	91.25	90.54	91.46	3,193,725	90.995	0.55%
2013-04-09	0	128.0	128.0	128.2	126.9	129.2	3,362,053	430,652,497	128.09	90.76	90.76	90.90	89.98	91.61	4,741,760	90.821	0.39%
2013-04-08	0	127.5	127.4	127.6	126.3	127.8	3,447,639	438,004,422	127.04	90.40	90.33	90.47	89.55	90.61	4,862,468	90.079	-0.23%
2013-04-05	0	127.8	127.8	127.9	127.6	131.1	7,485,681	961,671,918	128.47	90.61	90.61	90.69	90.47	92.95	10,557,627	91.088	-2.96%
2013-04-03	0	131.7	131.5	131.7	131.0	132.3	2,546,009	335,108,391	131.62	93.38	93.24	93.38	92.88	93.80	3,590,831	93.323	-0.30%
2013-04-02	0	132.1	132.0	132.1	130.8	133.1	2,257,002	297,833,460	131.96	93.66	93.59	93.66	92.74	94.37	3,183,222	93.564	-0.08%
2013-03-28	0	132.2	132.1	132.3	131.8	133.4	3,242,768	429,451,948	132.43	93.73	93.66	93.80	93.45	94.58	4,573,523	93.900	-0.90%
2013-03-27	0	133.4	133.4	133.5	132.0	134.5	2,161,902	288,751,892	133.56	94.58	94.58	94.66	93.59	95.36	3,049,095	94.701	0.23%
2013-03-26	0	133.1	133.0	133.1	131.6	134.1	3,289,977	436,744,922	132.75	94.37	94.30	94.37	93.31	95.08	4,640,106	94.124	-0.60%
2013-03-25	0	133.9	134.0	134.1	133.7	135.5	1,525,348	204,785,577	134.25	94.94	95.01	95.08	94.80	96.07	2,151,315	95.191	-0.45%
2013-03-22	0	134.5	134.4	134.5	133.3	135.6	1,753,593	236,522,135	134.88	95.36	95.29	95.36	94.51	96.14	2,473,226	95.633	0.15%
2013-03-21	0	134.3	134.2	134.3	133.6	136.8	2,257,619	304,113,891	134.71	95.22	95.15	95.22	94.73	97.00	3,184,092	95.510	-0.52%
2013-03-20	0	135.0	134.9	135.0	132.7	135.5	3,125,867	420,081,521	134.39	95.72	95.65	95.72	94.09	96.07	4,408,649	95.286	1.73%
2013-03-19	0	132.7	132.6	132.7	132.5	133.9	3,303,262	439,877,165	133.16	94.09	94.02	94.09	93.95	94.94	4,658,843	94.418	-0.45%
2013-03-18	0	133.3	133.3	133.4	133.0	134.7	5,130,917	685,337,613	133.57	94.51	94.51	94.58	94.30	95.51	7,236,524	94.705	-2.20%
2013-03-15	0	136.3	135.8	135.9	135.0	138.4	4,122,728	563,023,231	136.57	96.64	96.29	96.36	95.72	98.13	5,814,598	96.829	-0.07%
2013-03-14	0	136.4	136.2	136.3	134.0	136.9	3,647,643	493,369,181	135.26	96.71	96.57	96.64	95.01	97.07	5,144,549	95.901	0.52%
2013-03-13	0	135.7	135.7	135.8	135.5	138.0	5,156,138	702,731,400	136.29	96.22	96.22	96.29	96.07	97.85	7,272,095	96.634	-1.60%
2013-03-12	0	137.9	137.8	137.9	137.6	140.0	2,343,251	324,711,614	138.57	97.78	97.70	97.78	97.56	99.26	3,304,866	98.253	-0.65%
2013-03-11	0	138.8	138.8	138.9	138.1	140.4	2,515,174	349,889,532	139.11	98.41	98.41	98.48	97.92	99.55	3,547,342	98.634	-0.64%
2013-03-08	0	139.7	139.9	140.0	136.9	141.3	5,497,225	769,071,583	139.90	99.05	99.19	99.26	97.07	100.2	7,753,156	99.195	1.38%
2013-03-07	0	137.8	137.8	137.9	137.2	139.0	2,572,138	355,181,069	138.09	97.70	97.70	97.78	97.28	98.56	3,627,683	97.909	-0.07%
2013-03-06	0	137.9	137.9	138.1	137.5	139.3	3,185,047	440,879,273	138.42	97.78	97.78	97.92	97.49	98.77	4,492,115	98.145	0.44%
2013-03-05	0	137.3	137.2	137.3	137.0	138.8	2,973,535	409,190,878	137.61	97.35	97.28	97.35	97.14	98.41	4,193,803	97.570	-0.22%
2013-03-04	0	137.6	137.6	137.9	136.8	140.1	3,134,035	432,983,007	138.16	97.56	97.56	97.78	97.00	99.34	4,420,169	97.956	-1.78%
2013-03-01	0	140.1	139.6	140.2	138.7	140.4	3,812,221	531,879,332	139.52	99.34	98.98	99.41	98.34	99.55	5,376,666	98.924	0.43%
2013-02-28	0	139.5	139.5	139.7	138.2	139.8	4,332,731	603,017,165	139.18	98.91	98.91	99.05	97.99	99.12	6,110,781	98.681	1.23%
2013-02-27	0	137.8	137.9	138.0	135.6	139.4	6,482,534	892,860,039	137.73	97.70	97.78	97.85	96.14	98.84	9,142,813	97.657	0.00%
2013-02-26	0	137.8	137.8	137.9	137.8	139.6	6,385,710	884,432,306	138.50	97.70	97.70	97.78	97.70	98.98	9,006,254	98.202	-1.71%
2013-02-25	0	140.2	140.1	140.4	139.9	141.7	4,305,988	605,194,137	140.55	99.41	99.34	99.55	99.19	100.5	6,073,064	99.652	-1.06%
2013-02-22	0	141.7	141.7	141.8	141.1	142.4	3,673,130	519,936,961	141.55	100.5	100.5	100.5	100.0	101.0	5,180,496	100.36	-0.56%
2013-02-21	0	142.5	142.5	142.7	141.8	143.6	6,321,268	899,855,348	142.35	101.0	101.0	101.2	100.5	101.8	8,915,367	100.93	-1.66%
2013-02-20	0	144.9	144.7	144.9	144.5	145.5	2,627,648	380,947,079	144.98	102.7	102.6	102.7	102.5	103.2	3,705,973	102.79	0.14%
2013-02-19	0	144.7	144.5	144.6	144.5	147.2	3,223,633	468,840,639	145.44	102.6	102.5	102.5	102.5	104.4	4,546,536	103.12	-1.70%
2013-02-18	0	147.2	147.1	147.2	146.4	148.2	1,644,331	241,775,634	147.04	104.4	104.3	104.4	103.8	105.1	2,319,126	104.25	-0.47%
2013-02-15	0	147.9	147.8	147.9	145.2	148.0	3,991,684	587,847,721	147.27	104.9	104.8	104.9	103.0	104.9	5,629,777	104.42	1.51%
2013-02-14	0	145.7	145.7	145.8	145.0	146.5	2,296,247	334,754,404	145.78	103.3	103.3	103.4	102.8	103.9	3,238,572	103.36	-0.21%
2013-02-08	0	146.0	146.0	146.1	143.9	146.4	4,169,451	607,669,799	145.74	103.5	103.5	103.6	102.0	103.8	5,880,495	103.34	1.39%
2013-02-07	0	144.0	144.3	144.4	143.7	145.8	4,208,796	607,663,829	144.38	102.1	102.3	102.4	101.9	103.4	5,935,986	102.37	-0.83%
2013-02-06	0	145.2	145.1	145.2	145.0	147.6	3,430,958	500,238,340	145.80	103.0	102.9	103.0	102.8	104.7	4,838,942	103.38	-0.55%
2013-02-05	0	146.0	145.9	146.0	145.6	146.8	3,902,369	570,004,830	146.07	103.5	103.4	103.5	103.2	104.1	5,503,809	103.57	-1.28%
2013-02-04	0	147.9	147.9	148.0	147.5	149.5	2,795,665	415,445,876	148.60	104.9	104.9	104.9	104.6	106.0	3,942,940	105.36	0.00%
2013-02-01	0	147.9	147.6	147.7	145.7	148.0	2,718,641	399,619,923	146.99	104.9	104.7	104.7	103.3	104.9	3,834,307	104.22	0.54%
2013-01-31	0	147.1	147.2	147.3	147.0	148.4	2,593,590	382,677,857	147.55	104.3	104.4	104.4	104.2	105.2	3,657,938	104.62	-0.68%
2013-01-30	0	148.1	148.1	148.2	147.0	148.4	4,459,793	660,048,696	148.00	105.0	105.0	105.1	104.2	105.2	6,289,986	104.94	1.02%
2013-01-29	0	146.6	146.5	146.6	146.3	147.5	3,069,202	450,958,441	146.93	103.9	103.9	103.9	103.7	104.6	4,328,730	104.18	-0.07%
2013-01-28	0	146.7	146.7	146.8	146.5	148.3	3,303,438	487,018,007	147.43	104.0	104.0	104.1	103.9	105.1	4,659,091	104.53	-0.20%
2013-01-25	0	147.0	146.7	146.8	146.0	148.5	4,443,034	653,166,177	147.01	104.2	104.0	104.1	103.5	105.3	6,266,350	104.23	-0.81%
2013-01-24	0	148.2	148.1	148.2	147.2	148.8	3,665,717	543,182,348	148.18	105.1	105.0	105.1	104.4	105.5	5,170,040	105.06	0.27%
2013-01-23	0	147.8	147.3	147.5	146.6	149.0	4,394,257	648,774,893	147.64	104.8	104.4	104.6	103.9	105.6	6,197,556	104.68	-0.47%
2013-01-22	0	148.5	148.5	148.8	147.3	149.5	4,810,774	712,119,824	148.03	105.3	105.3	105.5	104.4	106.0	6,785,002	104.95	-0.47%
2013-01-21	0	149.2	149.1	149.2	148.0	149.8	3,279,996	488,824,359	149.03	105.8	105.7	105.8	104.9	106.2	4,626,029	105.67	0.00%
2013-01-18	0	149.2	149.1	149.2	148.5	150.7	4,226,012	631,194,907	149.36	105.8	105.7	105.8	105.3	106.9	5,960,267	105.90	0.13%
2013-01-17	0	149.0	149.0	149.1	148.3	150.7	5,548,250	828,281,929	149.29	105.6	105.6	105.7	105.1	106.9	7,825,120	105.85	-0.60%
2013-01-16	0	149.9	149.8	150.0	147.6	150.0	5,922,049	880,611,895	148.70	106.3	106.2	106.4	104.7	106.4	8,352,318	105.43	0.67%
2013-01-15	0	148.9	149.0	149.1	147.5	150.5	9,803,729	1,461,876,525	149.11	105.6	105.6	105.7	104.6	106.7	13,826,947	105.73	1.36%
2013-01-14	0	146.9	146.9	147.0	145.0	148.0	6,111,433	898,277,939	146.98	104.2	104.2	104.2	102.8	104.9	8,619,420	104.22	2.01%
2013-01-11	0	144.0	144.2	144.4	143.2	148.6	7,650,324	1,114,580,516	145.69	102.1	102.2	102.4	101.5	105.4	10,789,836	103.30	-2.31%
2013-01-10	0	147.4	147.3	147.4	145.5	148.5	8,891,572	1,308,909,337	147.21	104.5	104.4	104.5	103.2	105.3	12,540,463	104.37	1.38%
2013-01-09	0	145.4	145.2	145.4	143.1	145.5	5,882,134	852,281,532	144.89	103.1	103.0	103.1	101.5	103.2	8,296,023	102.73	1.61%
2013-01-08	0	143.1	143.0	143.1	142.3	145.9	6,629,755	954,029,472	143.90	101.5	101.4	101.5	100.9	103.4	9,350,450	102.03	-1.38%
2013-01-07	0	145.1	145.1	145.2	142.4	146.4	9,886,669	1,434,986,201	145.14	102.9	102.9	103.0	101.0	103.8	13,943,924	102.91	1.75%
2013-01-04	0	142.6	142.5	142.6	138.2	142.8	10,149,097	1,428,633,678	140.76	101.1	101.0	101.1	97.99	101.2	14,314,046	99.806	2.00%
2013-01-03	0	139.8	139.5	139.6	138.9	143.5	12,561,820	1,771,090,794	140.99	99.12	98.91	98.98	98.48	101.7	17,716,894	99.966	-1.48%
2013-01-02	0	141.9	141.7	141.8	132.8	142.0	18,478,545	2,557,345,976	138.40	100.6	100.5	100.5	94.16	100.7	26,061,702	98.127	7.58%
2012-12-31	0	131.9	131.8	131.9	131.0	132.2	1,632,012	214,955,434	131.71	93.52	93.45	93.52	92.88	93.73	2,301,751	93.388	0.00%
2012-12-28	0	131.9	131.8	131.9	131.3	132.2	2,800,138	368,827,530	131.72	93.52	93.45	93.52	93.10	93.73	3,949,248	93.392	0.08%
2012-12-27	0	131.8	131.7	131.8	131.4	132.1	2,817,787	371,503,440	131.84	93.45	93.38	93.45	93.17	93.66	3,974,140	93.480	0.84%
2012-12-24	0	130.7	130.7	130.8	129.4	131.2	1,733,551	226,546,607	130.68	92.67	92.67	92.74	91.75	93.02	2,444,959	92.659	0.54%
2012-12-21	0	130.0	129.9	130.0	129.6	131.2	3,503,733	455,789,780	130.09	92.17	92.10	92.17	91.89	93.02	4,941,582	92.236	-0.61%
2012-12-20	0	130.8	130.7	130.8	129.4	131.6	3,836,587	499,977,480	130.32	92.74	92.67	92.74	91.75	93.31	5,411,031	92.400	-0.46%
2012-12-19	0	131.4	131.1	131.2	131.0	132.0	3,659,292	480,422,555	131.29	93.17	92.95	93.02	92.88	93.59	5,160,979	93.087	0.61%
2012-12-18	0	130.6	130.5	130.7	130.5	132.1	3,675,549	482,456,609	131.26	92.60	92.53	92.67	92.53	93.66	5,183,907	93.068	0.00%
2012-12-17	0	130.6	130.3	130.7	130.0	132.7	6,777,552	887,963,335	131.02	92.60	92.39	92.67	92.17	94.09	9,558,899	92.894	-1.21%
2012-12-14	0	132.2	132.2	132.3	130.0	132.4	7,867,929	1,037,228,199	131.83	93.73	93.73	93.80	92.17	93.88	11,096,741	93.471	0.92%
2012-12-13	0	131.0	131.0	131.1	129.8	131.3	8,268,017	1,080,729,549	130.71	92.88	92.88	92.95	92.03	93.10	11,661,015	92.679	0.92%
2012-12-12	0	129.8	129.5	129.7	127.5	130.3	12,862,078	1,663,184,509	129.31	92.03	91.82	91.96	90.40	92.39	18,140,370	91.684	2.29%
2012-12-11	0	126.9	126.8	127.5	126.1	128.1	4,411,632	560,825,176	127.12	89.98	89.91	90.40	89.41	90.83	6,222,061	90.135	0.16%
2012-12-10	0	126.7	126.8	126.9	126.6	128.5	3,726,341	474,655,449	127.38	89.83	89.91	89.98	89.76	91.11	5,255,543	90.315	-0.55%
2012-12-07	0	127.4	127.2	127.3	127.1	128.3	8,570,231	1,092,871,466	127.52	90.33	90.19	90.26	90.12	90.97	12,087,251	90.415	0.24%
2012-12-06	0	127.1	126.8	126.9	126.3	127.9	5,618,653	715,127,566	127.28	90.12	89.91	89.98	89.55	90.69	7,924,415	90.244	0.24%
2012-12-05	0	126.8	126.7	126.9	122.8	127.6	7,751,304	973,892,124	125.64	89.91	89.83	89.98	87.07	90.47	10,932,256	89.084	2.92%
2012-12-04	0	123.2	123.1	123.2	122.5	123.9	4,302,528	529,425,519	123.05	87.35	87.28	87.35	86.86	87.85	6,068,184	87.246	0.41%
2012-12-03	0	122.7	122.6	122.7	122.6	125.2	5,628,043	698,576,327	124.12	87.00	86.93	87.00	86.93	88.77	7,937,659	88.008	-0.89%
2012-11-30	0	123.8	123.5	123.6	121.5	124.8	20,236,338	2,498,213,201	123.45	87.78	87.57	87.64	86.15	88.49	28,540,852	87.531	-0.80%
2012-11-29	0	124.8	124.6	124.7	124.5	126.8	5,452,963	682,629,636	125.19	88.49	88.35	88.42	88.27	89.91	7,690,730	88.760	0.40%
2012-11-28	0	124.3	124.1	124.2	124.1	126.2	4,479,250	559,147,633	124.83	88.13	87.99	88.06	87.99	89.48	6,317,428	88.509	-1.04%
2012-11-27	0	125.6	125.6	125.8	125.4	128.1	3,331,775	420,910,901	126.33	89.05	89.05	89.20	88.91	90.83	4,699,057	89.573	-1.18%
2012-11-26	0	127.1	126.9	127.0	126.8	129.2	2,769,079	352,986,011	127.47	90.12	89.98	90.05	89.91	91.61	3,905,443	90.383	-0.70%
2012-11-23	0	128.0	128.0	128.1	127.1	128.5	3,451,227	441,327,652	127.88	90.76	90.76	90.83	90.12	91.11	4,867,529	90.668	0.55%
2012-11-22	0	127.3	127.3	127.4	124.9	127.4	3,186,322	402,534,860	126.33	90.26	90.26	90.33	88.56	90.33	4,493,913	89.573	1.27%
2012-11-21	0	125.7	125.7	125.8	123.3	125.8	2,822,749	351,111,257	124.39	89.13	89.13	89.20	87.42	89.20	3,981,138	88.194	2.28%
2012-11-20	0	122.9	122.8	122.9	122.7	125.7	2,699,156	335,165,454	124.17	87.14	87.07	87.14	87.00	89.13	3,806,826	88.043	-0.97%
2012-11-19	0	124.1	124.1	124.2	123.0	124.4	1,827,957	226,380,336	123.84	87.99	87.99	88.06	87.21	88.20	2,578,107	87.809	0.89%
2012-11-16	0	123.0	122.9	123.0	122.0	123.9	2,469,520	304,061,240	123.13	87.21	87.14	87.21	86.50	87.85	3,482,953	87.300	0.74%
2012-11-15	0	122.1	122.1	122.2	122.0	123.6	3,885,949	477,168,533	122.79	86.57	86.57	86.64	86.50	87.64	5,480,650	87.064	-1.93%
2012-11-14	0	124.5	124.3	124.7	123.5	125.0	2,680,768	333,481,911	124.40	88.27	88.13	88.42	87.57	88.63	3,780,892	88.202	0.65%
2012-11-13	0	123.7	123.5	123.8	123.5	126.5	3,435,890	427,493,453	124.42	87.71	87.57	87.78	87.57	89.69	4,845,898	88.218	-1.98%
2012-11-12	0	126.2	126.0	126.1	126.0	128.0	3,161,447	400,911,676	126.81	89.48	89.34	89.41	89.34	90.76	4,458,830	89.914	-0.32%
2012-11-09	0	126.6	126.5	126.6	126.0	128.1	5,319,736	675,140,209	126.91	89.76	89.69	89.76	89.34	90.83	7,502,830	89.985	-0.39%
2012-11-08	0	127.1	127.0	127.1	127.0	130.7	8,528,549	1,097,571,777	128.69	90.12	90.05	90.12	90.05	92.67	12,028,464	91.248	-3.79%
2012-11-07	0	132.1	132.1	132.2	128.6	132.4	8,149,556	1,065,952,082	130.80	93.66	93.66	93.73	91.18	93.88	11,493,941	92.740	1.93%
2012-11-06	0	129.6	129.6	129.8	128.9	132.8	7,342,299	955,281,320	130.11	91.89	91.89	92.03	91.39	94.16	10,355,405	92.250	-2.41%
2012-11-05	0	132.8	132.8	132.9	131.0	133.2	5,739,195	760,815,792	132.56	94.16	94.16	94.23	92.88	94.44	8,094,425	93.993	0.99%
2012-11-02	0	131.5	131.4	131.5	130.0	131.5	7,291,081	956,021,617	131.12	93.24	93.17	93.24	92.17	93.24	10,283,168	92.970	2.26%
2012-11-01	0	128.6	128.5	128.6	126.9	129.8	4,715,839	607,317,192	128.78	91.18	91.11	91.18	89.98	92.03	6,651,108	91.311	0.55%
2012-10-31	0	127.9	127.6	127.8	126.2	128.0	3,491,512	444,570,411	127.33	90.69	90.47	90.61	89.48	90.76	4,924,346	90.280	1.83%
2012-10-30	0	125.6	125.6	125.7	125.2	128.1	3,834,030	483,254,064	126.04	89.05	89.05	89.13	88.77	90.83	5,407,425	89.369	-1.02%
2012-10-29	0	126.9	126.9	127.0	124.0	128.7	4,468,139	566,914,874	126.88	89.98	89.98	90.05	87.92	91.25	6,301,757	89.961	0.79%
2012-10-26	0	125.9	125.9	126.0	125.4	128.8	5,941,646	751,066,437	126.41	89.27	89.27	89.34	88.91	91.32	8,379,957	89.627	-1.95%
2012-10-25	0	128.4	128.4	128.5	126.7	129.9	6,989,651	896,290,821	128.23	91.04	91.04	91.11	89.83	92.10	9,858,038	90.920	-0.62%
2012-10-24	0	129.2	129.3	129.4	125.6	129.4	10,741,822	1,377,053,830	128.20	91.61	91.68	91.75	89.05	91.75	15,150,011	90.895	2.87%
2012-10-22	0	125.6	125.7	125.8	120.5	125.8	9,625,332	1,197,770,017	124.44	89.05	89.13	89.20	85.44	89.20	13,575,340	88.231	3.54%
2012-10-19	0	121.3	121.2	121.3	119.7	121.9	3,587,430	434,269,637	121.05	86.01	85.93	86.01	84.87	86.43	5,059,626	85.830	-0.08%
2012-10-18	0	121.4	121.4	121.5	118.2	121.7	8,560,562	1,032,094,582	120.56	86.08	86.08	86.15	83.81	86.29	12,073,614	85.483	2.88%
2012-10-17	0	118.0	117.9	118.0	117.1	118.5	3,369,791	397,069,038	117.83	83.67	83.59	83.67	83.03	84.02	4,752,673	83.546	1.03%
2012-10-16	0	116.8	116.8	116.9	116.7	118.3	1,450,134	170,111,114	117.31	82.81	82.81	82.89	82.74	83.88	2,045,235	83.174	-0.51%
2012-10-15	0	117.4	117.4	117.7	116.2	117.7	1,192,294	139,621,272	117.10	83.24	83.24	83.45	82.39	83.45	1,681,583	83.030	-0.09%
2012-10-12	0	117.5	117.6	117.7	116.1	117.7	2,230,429	260,905,144	116.98	83.31	83.38	83.45	82.32	83.45	3,145,744	82.939	0.51%
2012-10-11	0	116.9	116.8	116.9	115.8	117.2	2,425,623	282,364,162	116.41	82.89	82.81	82.89	82.11	83.10	3,421,041	82.537	-0.09%
2012-10-10	0	117.0	116.7	116.8	115.5	117.0	1,775,044	206,634,123	116.41	82.96	82.74	82.81	81.89	82.96	2,503,480	82.539	0.00%
2012-10-09	0	117.0	116.9	117.0	116.6	118.1	2,855,885	335,528,567	117.49	82.96	82.89	82.96	82.67	83.74	4,027,873	83.302	0.69%
2012-10-08	0	116.2	116.0	116.1	115.8	118.1	2,880,346	335,531,541	116.49	82.39	82.25	82.32	82.11	83.74	4,062,372	82.595	-0.94%
2012-10-05	0	117.3	117.3	117.4	116.5	117.9	2,154,006	252,771,999	117.35	83.17	83.17	83.24	82.60	83.59	3,037,959	83.205	-0.09%
2012-10-04	0	117.4	117.3	117.5	116.5	117.8	2,213,160	259,218,724	117.13	83.24	83.17	83.31	82.60	83.52	3,121,388	83.046	0.43%
2012-10-03	0	116.9	116.6	116.9	115.9	118.5	4,111,660	481,962,634	117.22	82.89	82.67	82.89	82.18	84.02	5,798,988	83.112	-0.26%
2012-09-28	0	117.2	117.0	117.1	114.2	117.8	6,542,988	762,646,328	116.56	83.10	82.96	83.03	80.97	83.52	9,228,075	82.644	2.36%
2012-09-27	0	114.5	114.5	114.6	112.2	114.9	5,201,573	592,615,715	113.93	81.18	81.18	81.25	79.55	81.47	7,336,175	80.780	1.24%
2012-09-26	0	113.1	113.0	113.1	112.6	115.1	7,557,116	856,846,490	113.38	80.19	80.12	80.19	79.84	81.61	10,658,378	80.392	-2.33%
2012-09-25	0	115.8	115.8	115.9	115.5	117.2	10,367,548	1,204,167,751	116.15	82.11	82.11	82.18	81.89	83.10	14,622,144	82.352	-2.61%
2012-09-24	0	118.9	118.8	118.9	117.0	120.0	4,316,795	511,477,026	118.49	84.30	84.23	84.30	82.96	85.08	6,088,305	84.010	-0.34%
2012-09-21	0	119.3	119.0	119.3	118.5	121.0	3,895,482	465,762,465	119.56	84.59	84.37	84.59	84.02	85.79	5,494,096	84.775	0.51%
2012-09-20	0	118.7	118.4	118.6	118.3	122.2	6,411,301	765,206,688	119.35	84.16	83.95	84.09	83.88	86.64	9,042,347	84.625	-2.47%
2012-09-19	0	121.7	121.9	122.0	117.1	122.0	9,026,487	1,087,091,158	120.43	86.29	86.43	86.50	83.03	86.50	12,730,744	85.391	3.57%
2012-09-18	0	117.5	117.6	117.8	116.5	120.0	8,845,961	1,045,090,452	118.14	83.31	83.38	83.52	82.60	85.08	12,476,134	83.767	-2.81%
2012-09-17	0	120.9	121.0	121.1	119.5	122.9	14,741,021	1,784,443,323	121.05	85.72	85.79	85.86	84.73	87.14	20,790,387	85.830	2.46%
2012-09-14	0	118.0	118.1	118.2	113.2	119.1	16,492,165	1,911,266,608	115.89	83.67	83.74	83.81	80.26	84.45	23,260,159	82.169	7.57%
2012-09-13	0	109.7	109.6	109.8	108.3	110.8	6,713,928	739,182,175	110.10	77.78	77.71	77.85	76.79	78.56	9,469,165	78.062	1.01%
2012-09-12	0	108.6	108.5	108.6	108.5	109.7	5,167,595	564,425,283	109.22	77.00	76.93	77.00	76.93	77.78	7,288,254	77.443	0.18%
2012-09-11	0	108.4	108.3	108.4	106.5	108.8	4,161,162	448,448,439	107.77	76.86	76.79	76.86	75.51	77.14	5,868,804	76.412	0.65%
2012-09-10	0	107.7	107.6	107.8	106.4	107.8	3,994,757	428,636,618	107.30	76.36	76.29	76.43	75.44	76.43	5,634,111	76.079	0.94%
2012-09-07	0	106.7	106.7	106.8	103.7	107.9	7,649,190	809,163,813	105.78	75.65	75.65	75.72	73.53	76.50	10,788,237	75.004	5.02%
2012-09-06	0	101.6	101.6	101.7	101.2	102.1	2,548,464	258,695,508	101.51	72.04	72.04	72.11	71.75	72.39	3,594,293	71.974	-0.39%
2012-09-05	0	102.0	101.9	102.0	101.2	103.0	3,774,072	384,885,558	101.98	72.32	72.25	72.32	71.75	73.03	5,322,862	72.308	-0.97%
2012-09-04	0	103.0	103.1	103.2	102.4	104.3	2,983,193	308,152,033	103.30	73.03	73.10	73.17	72.60	73.95	4,207,425	73.240	0.00%
2012-09-03	0	103.0	103.0	103.1	102.1	103.4	1,844,924	189,839,869	102.90	73.03	73.03	73.10	72.39	73.31	2,602,037	72.958	0.00%
2012-08-31	0	103.0	103.2	103.4	102.4	103.7	3,184,095	328,033,484	103.02	73.03	73.17	73.31	72.60	73.53	4,490,772	73.046	-0.77%
2012-08-30	0	103.8	103.9	104.0	103.2	104.4	3,082,456	319,254,582	103.57	73.60	73.67	73.74	73.17	74.02	4,347,423	73.435	-0.76%
2012-08-29	0	104.6	104.5	104.6	104.5	105.8	1,509,004	158,353,254	104.94	74.16	74.09	74.16	74.09	75.02	2,128,264	74.405	-0.19%
2012-08-28	0	104.8	104.8	104.9	104.5	106.0	2,774,955	291,350,056	104.99	74.31	74.31	74.38	74.09	75.16	3,913,731	74.443	-1.23%
2012-08-27	0	106.1	105.9	106.1	105.2	107.9	2,202,523	233,723,910	106.12	75.23	75.09	75.23	74.59	76.50	3,106,386	75.240	-0.75%
2012-08-24	0	106.9	107.0	107.1	106.3	107.4	1,473,792	157,565,945	106.91	75.80	75.87	75.94	75.37	76.15	2,078,601	75.804	-0.83%
2012-08-23	0	107.8	107.5	107.8	106.8	108.1	2,080,607	224,127,690	107.72	76.43	76.22	76.43	75.72	76.65	2,934,439	76.378	1.32%
2012-08-22	0	106.4	106.3	106.4	105.9	107.0	1,457,671	155,139,150	106.43	75.44	75.37	75.44	75.09	75.87	2,055,865	75.462	-1.21%
2012-08-21	0	107.7	107.4	107.7	107.1	108.9	2,248,792	242,062,385	107.64	76.36	76.15	76.36	75.94	77.21	3,171,643	76.321	-0.14%
2012-08-20	0	109.7	109.6	109.7	108.2	109.7	3,600,870	392,841,395	109.10	76.47	76.40	76.47	75.42	76.47	5,165,697	76.048	0.73%
2012-08-17	0	108.9	108.9	109.1	106.0	109.6	6,263,843	680,051,987	108.57	75.91	75.91	76.05	73.89	76.40	8,985,916	75.680	2.83%
2012-08-16	0	105.9	105.8	105.9	105.7	106.4	1,971,267	209,062,872	106.06	73.82	73.75	73.82	73.68	74.17	2,827,919	73.928	-0.47%
2012-08-15	0	106.4	106.2	106.4	106.0	107.8	2,883,935	307,098,271	106.49	74.17	74.03	74.17	73.89	75.14	4,137,204	74.228	-1.12%
2012-08-14	0	107.6	107.7	107.8	106.3	108.0	3,096,939	331,288,307	106.97	75.01	75.07	75.14	74.10	75.28	4,442,773	74.568	0.75%
2012-08-13	0	106.8	106.6	106.9	105.6	107.9	2,062,493	220,225,811	106.78	74.45	74.31	74.52	73.61	75.21	2,958,789	74.431	-0.09%
2012-08-10	0	106.9	106.8	107.0	106.1	108.7	3,726,676	398,163,515	106.84	74.52	74.45	74.59	73.96	75.77	5,346,174	74.476	-1.75%
2012-08-09	0	108.8	108.8	108.9	107.6	109.2	5,044,601	547,376,984	108.51	75.84	75.84	75.91	75.01	76.12	7,236,829	75.638	-0.27%
2012-08-08	0	109.1	109.1	109.2	106.2	109.2	4,352,969	469,256,624	107.80	76.05	76.05	76.12	74.03	76.12	6,244,635	75.146	0.93%
2012-08-07	0	108.1	108.0	108.1	107.1	108.4	4,088,547	441,434,319	107.97	75.35	75.28	75.35	74.66	75.56	5,865,303	75.262	0.93%
2012-08-06	0	107.1	107.1	107.2	106.7	107.9	4,211,816	452,238,039	107.37	74.66	74.66	74.73	74.38	75.21	6,042,141	74.847	1.71%
2012-08-03	0	105.3	105.5	105.6	103.3	105.5	2,992,375	311,656,513	104.15	73.40	73.54	73.61	72.01	73.54	4,292,769	72.600	-0.09%
2012-08-02	0	105.4	105.3	105.4	104.7	105.8	2,410,302	253,744,794	105.28	73.47	73.40	73.47	72.98	73.75	3,457,745	73.384	0.00%
2012-08-01	0	105.4	105.5	105.7	102.5	105.7	3,733,132	390,776,954	104.68	73.47	73.54	73.68	71.45	73.68	5,355,436	72.968	1.15%
2012-07-31	0	104.2	104.0	104.2	103.4	105.1	3,962,579	413,029,076	104.23	72.64	72.50	72.64	72.08	73.26	5,684,594	72.658	-0.38%
2012-07-30	0	104.6	104.5	104.6	103.0	105.0	5,216,156	543,420,471	104.18	72.91	72.84	72.91	71.80	73.19	7,482,937	72.621	2.75%
2012-07-27	0	101.8	101.7	101.9	100.4	102.4	3,192,951	325,217,957	101.85	70.96	70.89	71.03	69.99	71.38	4,580,509	71.000	1.50%
2012-07-26	0	100.3	100.2	100.3	100.0	101.7	4,413,500	443,689,326	100.53	69.92	69.85	69.92	69.71	70.89	6,331,471	70.077	-1.28%
2012-07-25	0	101.6	101.8	101.9	100.6	102.3	2,635,483	267,229,643	101.40	70.82	70.96	71.03	70.13	71.31	3,780,783	70.681	0.10%
2012-07-24	0	101.5	101.5	101.6	101.0	103.0	1,843,183	187,100,256	101.51	70.75	70.75	70.82	70.40	71.80	2,644,173	70.759	-0.49%
2012-07-23	0	102.0	101.8	101.9	101.2	102.2	3,775,859	383,983,109	101.69	71.10	70.96	71.03	70.54	71.24	5,416,731	70.888	-1.16%
2012-07-20	0	103.2	103.2	103.7	102.6	105.3	4,453,708	460,510,966	103.40	71.94	71.94	72.29	71.52	73.40	6,389,152	72.077	-1.99%
2012-07-19	0	105.3	105.4	105.5	102.5	105.5	5,389,242	562,303,134	104.34	73.40	73.47	73.54	71.45	73.54	7,731,240	72.731	3.44%
2012-07-18	0	101.8	101.7	101.8	101.5	103.9	4,957,381	505,437,159	101.96	70.96	70.89	70.96	70.75	72.43	7,111,706	71.071	-1.55%
2012-07-17	0	103.4	103.5	103.6	102.3	104.8	5,394,873	557,529,035	103.34	72.08	72.15	72.22	71.31	73.05	7,739,318	72.039	0.88%
2012-07-16	0	102.5	102.5	102.6	102.4	103.5	3,344,445	343,713,896	102.77	71.45	71.45	71.52	71.38	72.15	4,797,838	71.639	0.10%
2012-07-13	0	102.4	102.2	102.3	101.7	103.5	6,392,556	654,814,240	102.43	71.38	71.24	71.31	70.89	72.15	9,170,564	71.404	-1.54%
2012-07-12	0	104.0	103.8	104.0	103.8	106.4	4,605,591	481,425,093	104.53	72.50	72.36	72.50	72.36	74.17	6,607,039	72.865	-2.44%
2012-07-11	0	106.6	106.6	106.7	105.0	106.8	2,647,688	280,469,515	105.93	74.31	74.31	74.38	73.19	74.45	3,798,292	73.841	-0.37%
2012-07-10	0	107.0	107.0	107.1	106.6	108.6	2,384,776	255,742,824	107.24	74.59	74.59	74.66	74.31	75.70	3,421,126	74.754	-0.65%
2012-07-09	0	107.7	107.5	107.6	107.5	110.7	3,058,475	331,800,332	108.49	75.07	74.94	75.01	74.94	77.17	4,387,594	75.622	-1.19%
2012-07-06	0	109.0	108.8	109.2	108.8	110.8	2,857,793	313,344,741	109.65	75.98	75.84	76.12	75.84	77.24	4,099,702	76.431	-1.00%
2012-07-05	0	110.1	110.2	110.3	109.7	111.0	2,525,375	278,521,279	110.29	76.75	76.82	76.89	76.47	77.38	3,622,825	76.880	-0.18%
2012-07-04	0	110.3	110.1	110.3	109.6	111.1	2,718,650	300,137,650	110.40	76.89	76.75	76.89	76.40	77.44	3,900,091	76.957	0.36%
2012-07-03	0	109.9	109.7	109.8	109.3	111.8	5,013,092	552,812,619	110.27	76.61	76.47	76.54	76.19	77.93	7,191,627	76.869	-0.09%
2012-06-29	0	110.0	109.8	109.9	107.2	110.8	5,818,647	639,045,363	109.83	76.68	76.54	76.61	74.73	77.24	8,347,252	76.558	2.90%
2012-06-28	0	106.9	106.8	106.9	106.8	110.2	4,139,899	448,609,760	108.36	74.52	74.45	74.52	74.45	76.82	5,938,971	75.537	-2.11%
2012-06-27	0	109.2	109.2	109.3	107.8	109.8	4,245,657	463,048,026	109.06	76.12	76.12	76.19	75.14	76.54	6,090,689	76.026	0.09%
2012-06-26	0	109.1	109.0	109.1	107.6	109.4	3,862,125	419,245,712	108.55	76.05	75.98	76.05	75.01	76.26	5,540,485	75.669	0.46%
2012-06-25	0	108.6	108.5	108.7	108.0	112.3	6,017,165	663,231,045	110.22	75.70	75.63	75.77	75.28	78.28	8,632,039	76.834	-0.09%
2012-06-22	0	108.7	108.7	108.8	107.3	108.9	2,159,827	233,425,773	108.08	75.77	75.77	75.84	74.80	75.91	3,098,421	75.337	0.00%
2012-06-21	0	108.7	108.7	108.9	108.6	110.5	3,856,076	422,031,482	109.45	75.77	75.77	75.91	75.70	77.03	5,531,808	76.292	-0.91%
2012-06-20	0	109.7	109.7	109.8	108.8	111.5	5,886,489	648,545,914	110.18	76.47	76.47	76.54	75.84	77.72	8,444,576	76.800	-0.18%
2012-06-19	0	109.9	109.9	110.0	106.0	110.8	7,797,744	843,400,799	108.16	76.61	76.61	76.68	73.89	77.24	11,186,403	75.395	2.33%
2012-06-18	0	107.4	107.3	107.4	107.1	113.2	9,634,123	1,045,609,312	108.53	74.87	74.80	74.87	74.66	78.91	13,820,816	75.655	-4.45%
2012-06-15	0	112.4	112.4	112.5	110.3	112.5	3,072,683	342,901,198	111.60	78.35	78.35	78.42	76.89	78.42	4,407,976	77.791	2.65%
2012-06-14	0	109.5	109.5	109.7	109.0	111.0	3,083,736	339,046,364	109.95	76.33	76.33	76.47	75.98	77.38	4,423,833	76.641	-1.17%
2012-06-13	0	110.8	110.7	110.9	109.1	111.4	3,500,024	386,715,891	110.49	77.24	77.17	77.31	76.05	77.65	5,021,026	77.019	-0.18%
2012-06-12	0	111.0	110.9	111.1	108.0	111.2	3,232,106	353,689,203	109.43	77.38	77.31	77.44	75.28	77.51	4,636,680	76.281	0.18%
2012-06-11	0	110.8	110.9	111.0	109.2	111.0	4,405,703	484,089,065	109.88	77.24	77.31	77.38	76.12	77.38	6,320,286	76.593	4.33%
2012-06-08	0	106.2	106.0	106.3	106.0	108.2	4,276,253	455,862,878	106.60	74.03	73.89	74.10	73.89	75.42	6,134,581	74.310	-2.03%
2012-06-07	0	108.4	108.2	108.3	108.0	109.6	6,004,405	653,645,119	108.86	75.56	75.42	75.49	75.28	76.40	8,613,734	75.884	2.26%
2012-06-06	0	106.0	106.0	106.1	103.9	106.5	4,541,682	480,673,899	105.84	73.89	73.89	73.96	72.43	74.24	6,515,357	73.776	2.02%
2012-06-05	0	103.9	103.9	104.0	103.2	104.5	4,595,501	477,031,030	103.80	72.43	72.43	72.50	71.94	72.84	6,592,564	72.359	2.36%
2012-06-04	0	101.5	101.5	101.6	101.2	103.9	7,367,717	751,254,146	101.97	70.75	70.75	70.82	70.54	72.43	10,569,500	71.078	-4.78%
2012-06-01	0	106.6	106.4	106.5	106.4	109.1	7,733,208	832,723,097	107.68	74.31	74.17	74.24	74.17	76.05	11,093,822	75.062	-2.74%
2012-05-31	0	109.6	109.5	110.0	108.2	110.0	4,342,523	475,570,054	109.51	76.40	76.33	76.68	75.42	76.68	6,229,650	76.340	-1.44%
2012-05-30	0	111.2	111.0	111.2	109.1	112.1	3,808,060	420,852,301	110.52	77.51	77.38	77.51	76.05	78.14	5,462,925	77.038	-1.42%
2012-05-29	0	112.8	112.6	112.8	109.1	112.9	2,297,917	256,767,209	111.74	78.63	78.49	78.63	76.05	78.70	3,296,521	77.890	3.01%
2012-05-28	0	109.5	109.4	109.5	108.8	110.6	1,550,659	169,715,524	109.45	76.33	76.26	76.33	75.84	77.10	2,224,528	76.293	-0.73%
2012-05-25	0	110.3	110.3	110.4	108.6	110.4	2,128,786	233,288,414	109.59	76.89	76.89	76.96	75.70	76.96	3,053,891	76.391	1.19%
2012-05-24	0	109.0	108.9	109.0	108.5	111.7	2,967,246	325,692,732	109.76	75.98	75.91	75.98	75.63	77.86	4,256,720	76.513	-1.18%
2012-05-23	0	110.3	110.3	110.4	109.5	111.5	3,408,146	375,632,818	110.22	76.89	76.89	76.96	76.33	77.72	4,889,221	76.829	-2.22%
2012-05-22	0	112.8	112.5	112.7	112.5	114.3	4,886,959	555,392,043	113.65	78.63	78.42	78.56	78.42	79.68	7,010,681	79.221	1.53%
2012-05-21	0	111.1	111.1	111.2	109.4	111.7	2,826,431	312,278,582	110.49	77.44	77.44	77.51	76.26	77.86	4,054,711	77.016	1.37%
2012-05-18	0	109.6	109.9	110.0	107.0	110.9	9,414,508	1,024,380,509	108.81	76.40	76.61	76.68	74.59	77.31	13,505,763	75.848	-1.08%
2012-05-17	0	110.8	110.7	110.8	110.6	113.5	5,978,023	669,289,462	111.96	77.24	77.17	77.24	77.10	79.12	8,575,887	78.043	-0.36%
2012-05-16	0	111.2	111.1	111.2	110.5	113.8	6,974,296	779,128,630	111.71	77.51	77.44	77.51	77.03	79.33	10,005,110	77.873	-3.81%
2012-05-15	0	115.6	115.7	115.8	111.6	116.7	5,760,666	658,987,210	114.39	80.58	80.65	80.72	77.79	81.35	8,264,074	79.741	1.49%
2012-05-14	0	113.9	113.8	113.9	113.8	116.5	4,071,961	468,952,822	115.17	79.40	79.33	79.40	79.33	81.21	5,841,510	80.279	-1.21%
2012-05-11	0	115.3	115.2	115.4	115.0	117.0	5,022,991	580,451,148	115.56	80.37	80.30	80.44	80.16	81.56	7,205,828	80.553	-1.62%
2012-05-10	0	117.2	117.2	117.3	117.0	119.4	5,205,025	613,772,918	117.92	81.70	81.70	81.77	81.56	83.23	7,466,968	82.198	-1.43%
2012-05-09	0	118.9	118.8	118.9	118.5	120.8	4,653,368	556,237,670	119.53	82.88	82.81	82.88	82.60	84.21	6,675,578	83.324	-1.90%
2012-05-08	0	121.2	121.2	121.4	120.8	123.1	3,831,063	464,984,547	121.37	84.49	84.49	84.62	84.21	85.81	5,495,925	84.605	-0.41%
2012-05-07	0	121.7	121.6	121.8	121.1	122.3	3,708,554	451,397,364	121.72	84.83	84.76	84.90	84.42	85.25	5,320,177	84.846	-1.93%
2012-05-04	0	124.1	124.0	124.1	123.9	125.3	1,838,624	228,717,536	124.40	86.51	86.44	86.51	86.37	87.34	2,637,633	86.713	-0.96%
2012-05-03	0	125.3	125.1	125.3	124.2	126.0	3,047,133	381,706,638	125.27	87.34	87.20	87.34	86.58	87.83	4,371,323	87.321	-0.16%
2012-05-02	0	125.5	125.3	125.5	124.2	126.4	3,998,043	502,187,589	125.61	87.48	87.34	87.48	86.58	88.11	5,735,469	87.558	1.13%
2012-04-30	0	124.1	124.0	124.2	122.7	124.5	2,565,421	317,690,880	123.84	86.51	86.44	86.58	85.53	86.79	3,680,274	86.323	1.06%
2012-04-27	0	122.8	122.9	123.1	122.6	125.4	4,462,735	550,365,216	123.32	85.60	85.67	85.81	85.46	87.41	6,402,102	85.966	-1.37%
2012-04-26	0	124.5	124.6	124.7	122.3	126.0	5,150,505	637,379,095	123.75	86.79	86.86	86.93	85.25	87.83	7,388,756	86.263	-0.72%
2012-04-25	0	125.4	125.3	125.5	124.7	127.3	2,837,106	355,963,522	125.47	87.41	87.34	87.48	86.93	88.74	4,070,025	87.460	-0.17%
2012-04-24	0	127.7	127.6	127.7	127.0	128.2	4,084,437	520,642,326	127.47	87.56	87.49	87.56	87.08	87.90	5,956,901	87.402	0.00%
2012-04-23	0	127.7	127.6	127.7	127.6	129.1	3,095,506	397,311,710	128.35	87.56	87.49	87.56	87.49	88.52	4,514,606	88.006	-0.85%
2012-04-20	0	128.8	128.9	129.0	128.0	129.7	4,362,692	560,439,842	128.46	88.31	88.38	88.45	87.77	88.93	6,362,719	88.082	-0.85%
2012-04-19	0	129.9	129.8	129.9	128.5	130.1	3,213,822	415,705,085	129.35	89.07	89.00	89.07	88.11	89.20	4,687,162	88.690	0.23%
2012-04-18	0	129.6	129.5	129.8	129.5	131.4	2,330,298	303,736,864	130.34	88.86	88.79	89.00	88.79	90.10	3,398,597	89.371	0.08%
2012-04-17	0	129.5	129.5	129.6	128.2	131.4	2,303,750	297,582,879	129.17	88.79	88.79	88.86	87.90	90.10	3,359,878	88.570	-1.07%
2012-04-16	0	130.9	130.7	131.0	130.1	131.9	1,726,772	225,917,750	130.83	89.75	89.62	89.82	89.20	90.44	2,518,391	89.707	-0.38%
2012-04-13	0	131.4	131.4	131.5	130.5	132.5	2,993,313	393,512,818	131.46	90.10	90.10	90.16	89.48	90.85	4,365,563	90.140	1.86%
2012-04-12	0	129.0	128.9	129.0	127.5	129.3	2,034,179	261,794,119	128.70	88.45	88.38	88.45	87.42	88.66	2,966,725	88.243	0.62%
2012-04-11	0	128.2	128.0	128.2	126.6	128.3	2,258,621	288,320,239	127.65	87.90	87.77	87.90	86.81	87.97	3,294,060	87.527	-0.23%
2012-04-10	0	128.5	128.5	128.6	128.2	130.1	2,089,679	269,464,564	128.95	88.11	88.11	88.18	87.90	89.20	3,047,669	88.417	-1.15%
2012-04-05	0	130.0	130.0	130.1	128.5	130.6	2,042,041	264,720,639	129.64	89.14	89.14	89.20	88.11	89.55	2,978,192	88.886	-0.69%
2012-04-03	0	130.9	130.6	130.7	128.5	131.0	2,804,595	364,556,245	129.99	89.75	89.55	89.62	88.11	89.82	4,090,330	89.126	1.32%
2012-04-02	0	129.2	129.2	129.4	129.0	131.9	2,622,830	339,492,504	129.44	88.59	88.59	88.73	88.45	90.44	3,825,237	88.751	-1.00%
2012-03-30	0	130.5	130.4	130.5	130.0	132.0	4,310,865	563,471,020	130.71	89.48	89.41	89.48	89.14	90.51	6,287,132	89.623	-1.14%
2012-03-29	0	132.0	131.8	132.0	131.4	132.7	2,197,359	290,229,358	132.08	90.51	90.37	90.51	90.10	90.99	3,204,713	90.563	-0.90%
2012-03-28	0	133.2	133.1	133.3	132.2	134.9	2,271,924	302,225,038	133.03	91.33	91.26	91.40	90.64	92.50	3,313,462	91.211	-0.82%
2012-03-27	0	134.3	134.2	134.5	133.0	134.8	2,970,556	398,187,152	134.04	92.08	92.02	92.22	91.19	92.43	4,332,374	91.910	1.90%
2012-03-26	0	131.8	131.6	131.7	131.0	132.8	2,437,298	321,859,509	132.06	90.37	90.23	90.30	89.82	91.06	3,554,650	90.546	0.15%
2012-03-23	0	131.6	131.6	131.9	131.5	133.8	4,170,298	550,225,504	131.94	90.23	90.23	90.44	90.16	91.74	6,082,124	90.466	-1.94%
2012-03-22	0	134.2	134.0	134.2	133.1	134.8	2,993,651	401,119,894	133.99	92.02	91.88	92.02	91.26	92.43	4,366,056	91.872	0.60%
2012-03-21	0	133.4	133.4	133.5	132.0	136.5	6,468,073	864,682,566	133.68	91.47	91.47	91.54	90.51	93.59	9,433,288	91.663	-1.84%
2012-03-20	0	135.9	135.9	136.1	135.7	137.7	3,980,400	543,646,966	136.58	93.18	93.18	93.32	93.04	94.42	5,805,169	93.649	-1.45%
2012-03-19	0	137.9	137.7	137.9	137.5	141.0	1,665,873	231,421,362	138.92	94.55	94.42	94.55	94.28	96.68	2,429,574	95.252	-1.85%
2012-03-16	0	140.5	139.8	140.6	138.9	141.6	1,882,632	264,205,685	140.34	96.34	95.86	96.40	95.24	97.09	2,745,703	96.225	0.43%
2012-03-15	0	139.9	139.9	140.0	138.1	141.0	2,210,904	309,054,647	139.79	95.92	95.92	95.99	94.69	96.68	3,224,468	95.847	0.65%
2012-03-14	0	139.0	138.9	139.4	138.7	142.5	3,767,222	531,462,489	141.08	95.31	95.24	95.58	95.10	97.71	5,494,262	96.730	0.07%
2012-03-13	0	138.9	138.8	139.0	138.2	140.3	3,856,249	537,205,948	139.31	95.24	95.17	95.31	94.76	96.20	5,624,103	95.519	1.09%
2012-03-12	0	137.4	137.0	137.3	135.1	138.6	1,671,893	228,172,558	136.48	94.21	93.94	94.14	92.63	95.03	2,438,353	93.576	0.15%
2012-03-09	0	137.2	137.0	137.2	136.1	138.2	2,552,850	350,483,163	137.29	94.07	93.94	94.07	93.32	94.76	3,723,175	94.136	0.29%
2012-03-08	0	136.8	136.6	136.7	135.7	137.0	3,156,375	430,489,152	136.39	93.80	93.66	93.73	93.04	93.94	4,603,379	93.516	0.96%
2012-03-07	0	135.5	135.2	135.6	134.1	137.0	4,986,460	675,212,617	135.41	92.91	92.70	92.98	91.95	93.94	7,272,446	92.845	-1.17%
2012-03-06	0	137.1	137.0	137.1	136.9	142.0	6,725,878	928,810,050	138.09	94.00	93.94	94.00	93.87	97.36	9,809,281	94.687	-2.97%
2012-03-05	0	141.3	141.3	141.4	141.1	144.2	2,431,592	345,764,853	142.20	96.88	96.88	96.95	96.75	98.87	3,546,328	97.499	-1.26%
2012-03-02	0	143.1	143.0	143.3	142.7	144.6	2,400,560	344,312,701	143.43	98.12	98.05	98.26	97.84	99.15	3,501,070	98.345	0.56%
2012-03-01	0	142.3	142.2	142.4	141.3	144.2	3,778,794	539,818,590	142.85	97.57	97.50	97.64	96.88	98.87	5,511,139	97.950	-1.59%
2012-02-29	0	144.6	144.4	144.9	143.6	145.5	3,608,855	522,164,633	144.69	99.15	99.01	99.35	98.46	99.76	5,263,294	99.209	-0.07%
2012-02-28	0	144.7	144.8	144.9	142.2	145.0	3,938,608	566,082,339	143.73	99.22	99.28	99.35	97.50	99.42	5,744,218	98.548	1.62%
2012-02-27	0	142.4	142.3	142.4	140.3	145.0	3,603,159	515,411,383	143.04	97.64	97.57	97.64	96.20	99.42	5,254,986	98.080	-1.45%
2012-02-24	0	144.5	144.3	144.4	143.7	145.8	2,217,775	320,028,237	144.30	99.08	98.94	99.01	98.53	99.97	3,234,489	98.942	0.00%
2012-02-23	0	144.5	144.4	144.5	143.5	145.5	1,777,914	257,459,408	144.81	99.08	99.01	99.08	98.39	99.76	2,592,979	99.291	-0.76%
2012-02-22	0	145.6	145.5	145.6	144.2	146.4	2,475,959	359,856,168	145.34	99.83	99.76	99.83	98.87	100.4	3,611,034	99.655	-0.55%
2012-02-21	0	146.4	146.3	146.4	138.8	146.4	2,977,048	431,356,639	144.89	100.4	100.3	100.4	95.17	100.4	4,341,842	99.349	0.34%
2012-02-20	0	145.9	145.7	145.8	145.1	148.9	3,712,509	545,796,353	147.02	100.0	99.90	99.97	99.49	102.1	5,414,467	100.80	0.14%
2012-02-17	0	145.7	145.6	145.7	145.4	148.0	4,091,019	599,295,826	146.49	99.90	99.83	99.90	99.70	101.5	5,966,500	100.44	0.48%
2012-02-16	0	145.0	144.7	145.0	144.5	146.8	4,233,894	615,205,469	145.30	99.42	99.22	99.42	99.08	100.7	6,174,875	99.630	-1.43%
2012-02-15	0	147.1	147.2	147.3	141.8	147.4	9,769,009	1,427,066,613	146.08	100.9	100.9	101.0	97.23	101.1	14,247,500	100.16	3.96%
2012-02-14	0	141.5	141.2	141.4	140.3	142.7	2,077,807	293,812,576	141.41	97.02	96.82	96.95	96.20	97.84	3,030,354	96.957	-0.07%
2012-02-13	0	141.6	141.8	141.9	140.4	144.1	2,557,456	363,316,382	142.06	97.09	97.23	97.30	96.27	98.80	3,729,893	97.407	0.07%
2012-02-10	0	141.5	141.4	141.7	140.9	144.4	5,308,900	755,583,102	142.32	97.02	96.95	97.16	96.61	99.01	7,742,705	97.586	-1.80%
2012-02-09	0	144.1	144.1	144.7	138.6	145.9	9,844,250	1,412,455,585	143.48	98.80	98.80	99.22	95.03	100.0	14,357,235	98.379	2.93%
2012-02-08	0	140.0	140.1	140.2	136.0	140.6	6,316,492	876,424,178	138.75	95.99	96.06	96.13	93.25	96.40	9,212,216	95.137	3.09%
2012-02-07	0	135.8	135.8	135.9	135.1	138.9	3,951,785	540,249,344	136.71	93.11	93.11	93.18	92.63	95.24	5,763,436	93.737	-1.38%
2012-02-06	0	137.7	137.3	137.8	136.4	138.5	4,333,898	597,004,880	137.75	94.42	94.14	94.48	93.52	94.96	6,320,724	94.452	0.51%
2012-02-03	0	137.0	136.9	137.0	136.1	137.8	3,166,305	433,925,799	137.04	93.94	93.87	93.94	93.32	94.48	4,617,862	93.967	0.07%
2012-02-02	0	136.9	136.8	137.0	134.7	137.2	5,432,495	739,283,431	136.09	93.87	93.80	93.94	92.36	94.07	7,922,961	93.309	1.86%
2012-02-01	0	134.4	134.4	134.7	133.4	136.7	4,284,692	578,579,946	135.03	92.15	92.15	92.36	91.47	93.73	6,248,960	92.588	-0.15%
2012-01-31	0	134.6	134.1	134.6	131.5	135.0	5,030,006	672,858,413	133.77	92.29	91.95	92.29	90.16	92.56	7,335,955	91.721	2.28%
2012-01-30	0	131.6	131.4	131.5	131.5	134.0	3,776,114	500,722,407	132.60	90.23	90.10	90.16	90.16	91.88	5,507,231	90.921	-2.01%
2012-01-27	0	134.3	134.2	134.4	133.3	135.0	5,033,035	675,524,427	134.22	92.08	92.02	92.15	91.40	92.56	7,340,373	92.029	0.07%
2012-01-26	0	134.2	134.0	134.2	133.0	134.3	5,489,539	734,626,845	133.82	92.02	91.88	92.02	91.19	92.08	8,006,156	91.758	1.90%
2012-01-20	0	131.7	131.6	131.7	129.8	131.9	3,733,784	489,726,527	131.16	90.30	90.23	90.30	89.00	90.44	5,445,495	89.932	0.77%
2012-01-19	0	130.7	130.5	130.8	129.2	131.8	5,064,997	662,824,220	130.86	89.62	89.48	89.68	88.59	90.37	7,386,987	89.729	1.79%
2012-01-18	0	128.4	128.3	128.5	127.7	130.0	5,273,159	679,560,448	128.87	88.04	87.97	88.11	87.56	89.14	7,690,579	88.363	0.86%
2012-01-17	0	127.3	127.3	127.4	122.6	127.8	5,363,280	674,893,646	125.84	87.29	87.29	87.35	84.06	87.63	7,822,015	86.281	4.26%
2012-01-16	0	122.1	122.0	122.1	121.3	123.0	1,729,369	211,254,269	122.16	83.72	83.65	83.72	83.17	84.34	2,522,179	83.759	-0.97%
2012-01-13	0	123.3	123.2	123.3	122.8	124.9	2,186,916	270,357,982	123.63	84.54	84.47	84.54	84.20	85.64	3,189,483	84.765	-0.48%
2012-01-12	0	123.9	123.7	124.0	122.3	124.2	2,184,878	269,789,912	123.48	84.95	84.82	85.02	83.86	85.16	3,186,511	84.666	0.73%
2012-01-11	0	123.0	122.9	123.0	122.3	123.7	3,383,512	416,548,895	123.11	84.34	84.27	84.34	83.86	84.82	4,934,645	84.413	-0.16%
2012-01-10	0	123.2	123.1	123.3	120.6	123.5	3,322,136	406,910,363	122.48	84.47	84.41	84.54	82.69	84.68	4,845,132	83.983	0.82%
2012-01-09	0	122.2	122.1	122.2	118.7	122.2	4,730,294	568,395,879	120.16	83.79	83.72	83.79	81.39	83.79	6,898,844	82.390	0.16%
2012-01-06	0	122.0	121.9	122.0	121.3	125.5	3,987,969	488,070,873	122.39	83.65	83.58	83.65	83.17	86.05	5,816,208	83.916	-2.32%
2012-01-05	0	124.9	124.8	124.9	124.8	126.5	1,820,503	228,799,907	125.68	85.64	85.57	85.64	85.57	86.74	2,655,092	86.174	-0.72%
2012-01-04	0	125.8	125.7	125.9	125.0	127.0	2,155,258	271,137,656	125.80	86.26	86.19	86.33	85.71	87.08	3,143,312	86.259	-0.40%
2012-01-03	0	126.3	126.0	126.4	125.5	126.8	2,246,367	283,327,171	126.13	86.60	86.39	86.67	86.05	86.94	3,276,188	86.481	1.77%
2011-12-30	0	124.1	124.7	124.8	123.9	125.0	1,490,117	185,388,855	124.41	85.09	85.50	85.57	84.95	85.71	2,173,244	85.305	-0.16%
2011-12-29	0	124.3	124.4	124.9	123.4	124.9	1,738,948	215,854,382	124.13	85.23	85.30	85.64	84.61	85.64	2,536,149	85.111	-0.72%
2011-12-28	0	125.2	125.1	125.2	124.2	126.7	1,615,236	202,388,329	125.30	85.85	85.78	85.85	85.16	86.87	2,355,723	85.913	-0.71%
2011-12-23	0	126.1	126.1	126.2	126.0	127.2	1,445,174	183,022,517	126.64	86.46	86.46	86.53	86.39	87.22	2,107,698	86.835	0.48%
2011-12-22	0	125.5	125.3	125.6	124.5	125.9	2,162,649	271,263,637	125.43	86.05	85.91	86.12	85.37	86.33	3,154,091	86.004	0.24%
2011-12-21	0	125.2	125.2	125.3	123.6	126.0	2,502,622	312,386,091	124.82	85.85	85.85	85.91	84.75	86.39	3,649,921	85.587	2.04%
2011-12-20	0	122.7	122.6	123.1	122.3	124.7	1,622,859	200,101,633	123.30	84.13	84.06	84.41	83.86	85.50	2,366,840	84.544	-0.73%
2011-12-19	0	123.6	123.5	123.7	122.0	123.8	2,301,871	282,831,580	122.87	84.75	84.68	84.82	83.65	84.89	3,357,138	84.248	-1.04%
2011-12-16	0	124.9	124.9	125.0	122.8	125.5	2,405,399	299,473,962	124.50	85.64	85.64	85.71	84.20	86.05	3,508,127	85.366	1.88%
2011-12-15	0	122.6	122.6	122.8	122.0	123.8	3,669,932	450,295,254	122.70	84.06	84.06	84.20	83.65	84.89	5,352,371	84.130	-2.00%
2011-12-14	0	125.1	125.0	125.2	125.0	126.8	2,430,376	306,540,958	126.13	85.78	85.71	85.85	85.71	86.94	3,544,554	86.482	-1.11%
2011-12-13	0	126.5	126.5	126.8	124.5	126.8	2,236,344	281,358,936	125.81	86.74	86.74	86.94	85.37	86.94	3,261,571	86.265	-0.39%
2011-12-12	0	127.0	127.1	127.3	126.6	130.4	3,052,653	393,333,406	128.85	87.08	87.15	87.29	86.81	89.41	4,452,107	88.348	-0.24%
2011-12-09	0	127.3	127.1	127.3	126.9	130.0	3,726,091	477,511,241	128.15	87.29	87.15	87.29	87.01	89.14	5,434,275	87.870	-2.97%
2011-12-08	0	131.2	131.0	131.2	129.8	132.3	2,364,478	310,179,555	131.18	89.96	89.82	89.96	89.00	90.71	3,448,446	89.948	-0.61%
2011-12-07	0	132.0	131.7	131.8	130.5	133.0	2,640,914	349,319,184	132.27	90.51	90.30	90.37	89.48	91.19	3,851,611	90.694	1.15%
2011-12-06	0	130.5	130.3	130.4	130.0	133.0	2,623,250	343,933,093	131.11	89.48	89.34	89.41	89.14	91.19	3,825,849	89.897	-2.10%
2011-12-05	0	133.3	133.1	133.2	131.4	135.0	4,316,434	575,682,234	133.37	91.40	91.26	91.33	90.10	92.56	6,295,254	91.447	0.53%
2011-12-02	0	132.6	132.3	132.4	129.0	133.0	5,145,526	673,692,054	130.93	90.92	90.71	90.78	88.45	91.19	7,504,434	89.773	2.08%
2011-12-01	0	129.9	129.9	130.0	128.6	133.0	10,669,089	1,389,660,092	130.25	89.07	89.07	89.14	88.18	91.19	15,560,212	89.309	6.21%
2011-11-30	0	122.3	122.4	122.5	119.7	122.8	3,125,212	379,544,837	121.45	83.86	83.93	83.99	82.07	84.20	4,557,930	83.271	-0.57%
2011-11-29	0	123.0	122.8	123.3	122.8	124.3	3,051,026	376,892,239	123.53	84.34	84.20	84.54	84.20	85.23	4,449,734	84.700	0.49%
2011-11-28	0	122.4	122.4	122.5	120.1	122.8	3,827,413	466,806,383	121.96	83.93	83.93	83.99	82.35	84.20	5,582,047	83.626	3.55%
2011-11-25	0	118.2	118.0	118.1	118.0	119.4	1,679,973	198,787,620	118.33	81.05	80.91	80.98	80.91	81.87	2,450,138	81.133	-0.76%
2011-11-24	0	119.1	119.1	119.2	118.2	120.5	2,564,320	306,240,201	119.42	81.66	81.66	81.73	81.05	82.62	3,739,903	81.885	0.08%
2011-11-23	0	119.0	119.0	119.4	118.2	120.0	2,091,649	249,075,441	119.08	81.59	81.59	81.87	81.05	82.28	3,050,542	81.650	-1.33%
2011-11-22	0	120.6	120.6	120.7	118.5	121.9	3,135,948	376,231,081	119.97	82.69	82.69	82.76	81.25	83.58	4,573,588	82.262	0.50%
2011-11-21	0	120.0	120.0	120.1	119.0	121.0	3,420,103	410,726,640	120.09	82.28	82.28	82.35	81.59	82.97	4,988,010	82.343	-1.80%
2011-11-18	0	122.2	122.1	122.2	122.0	123.7	4,154,267	509,124,635	122.55	83.79	83.72	83.79	83.65	84.82	6,058,744	84.031	-2.40%
2011-11-17	0	125.2	124.5	124.9	121.9	126.3	3,848,739	477,371,373	124.03	85.85	85.37	85.64	83.58	86.60	5,613,150	85.045	-0.48%
2011-11-16	0	125.8	125.8	125.9	124.7	129.1	3,569,498	449,743,865	126.00	86.26	86.26	86.33	85.50	88.52	5,205,894	86.391	-2.56%
2011-11-15	0	129.1	128.8	129.3	128.1	129.9	2,002,420	258,390,866	129.04	88.52	88.31	88.66	87.83	89.07	2,920,407	88.478	-0.15%
2011-11-14	0	129.3	129.1	129.2	129.1	130.8	3,128,331	406,249,084	129.86	88.66	88.52	88.59	88.52	89.68	4,562,479	89.041	1.02%
2011-11-11	0	128.0	127.8	127.9	127.5	129.7	3,395,262	436,351,324	128.52	87.77	87.63	87.70	87.42	88.93	4,951,781	88.120	0.71%
2011-11-10	0	127.1	127.2	127.3	126.8	129.7	7,743,826	990,394,159	127.89	87.15	87.22	87.29	86.94	88.93	11,293,895	87.693	-4.79%
2011-11-09	0	133.5	133.2	133.3	133.0	135.9	4,329,834	581,625,796	134.33	91.54	91.33	91.40	91.19	93.18	6,314,797	92.105	0.91%
2011-11-08	0	132.3	132.1	132.2	131.9	136.0	3,322,636	444,537,103	133.79	90.71	90.58	90.64	90.44	93.25	4,845,861	91.735	-1.49%
2011-11-07	0	134.3	134.3	134.7	133.8	137.0	3,997,369	542,461,026	135.70	92.08	92.08	92.36	91.74	93.94	5,829,918	93.048	-1.03%
2011-11-04	0	135.7	135.5	135.8	135.1	138.0	7,989,456	1,089,558,664	136.37	93.04	92.91	93.11	92.63	94.62	11,652,132	93.507	3.83%
2011-11-03	0	130.7	130.8	130.9	129.9	135.0	8,086,478	1,066,413,088	131.88	89.62	89.68	89.75	89.07	92.56	11,793,632	90.423	-3.54%
2011-11-02	0	135.5	135.5	135.6	125.0	135.8	7,566,962	980,117,776	129.53	92.91	92.91	92.98	85.71	93.11	11,035,950	88.811	5.53%
2011-11-01	0	128.4	128.2	128.3	128.3	133.8	6,990,753	912,252,964	130.49	88.04	87.90	87.97	87.97	91.74	10,195,585	89.475	-4.25%
2011-10-31	0	134.1	133.9	134.3	131.0	137.9	6,556,489	874,314,803	133.35	91.95	91.81	92.08	89.82	94.55	9,562,237	91.434	-1.97%
2011-10-28	0	136.8	136.5	136.9	131.0	139.0	21,317,013	2,905,804,439	136.31	93.80	93.59	93.87	89.82	95.31	31,089,556	93.466	7.21%
2011-10-27	0	127.6	127.5	127.6	118.0	127.8	13,129,457	1,632,649,916	124.35	87.49	87.42	87.49	80.91	87.63	19,148,508	85.263	7.95%
2011-10-26	0	118.2	118.0	118.1	114.7	118.4	5,058,927	588,195,585	116.27	81.05	80.91	80.98	78.65	81.18	7,378,135	79.721	0.08%
2011-10-25	0	118.1	118.0	118.1	117.1	118.9	3,405,985	401,752,639	117.95	80.98	80.91	80.98	80.29	81.53	4,967,420	80.878	-0.17%
2011-10-24	0	118.3	118.2	118.3	117.0	119.0	4,514,963	533,563,767	118.18	81.11	81.05	81.11	80.22	81.59	6,584,797	81.030	3.41%
2011-10-21	0	114.4	114.2	114.5	112.5	114.6	2,290,581	259,544,233	113.31	78.44	78.30	78.51	77.14	78.58	3,340,672	77.692	0.97%
2011-10-20	0	113.3	113.1	113.3	110.9	115.0	3,540,078	398,740,838	112.64	77.69	77.55	77.69	76.04	78.85	5,162,987	77.231	-2.75%
2011-10-19	0	116.5	116.4	116.5	116.2	118.0	2,315,728	271,114,928	117.08	79.88	79.81	79.88	79.67	80.91	3,377,347	80.275	1.48%
2011-10-18	0	114.8	114.9	115.1	113.8	118.4	6,087,591	707,841,977	116.28	78.71	78.78	78.92	78.03	81.18	8,878,378	79.726	-5.82%
2011-10-17	0	121.9	121.9	122.1	120.6	122.6	4,683,387	570,563,529	121.83	83.58	83.58	83.72	82.69	84.06	6,830,433	83.533	3.13%
2011-10-14	0	118.2	118.2	118.3	117.2	119.9	4,024,606	476,840,186	118.48	81.05	81.05	81.11	80.36	82.21	5,869,641	81.238	-2.23%
2011-10-13	0	120.9	120.8	120.9	117.5	121.0	7,719,991	918,567,737	118.99	82.90	82.83	82.90	80.57	82.97	11,259,133	81.584	3.87%
2011-10-12	0	116.4	116.3	116.4	112.6	119.0	6,500,820	755,912,891	116.28	79.81	79.74	79.81	77.21	81.59	9,481,047	79.729	-0.85%
2011-10-11	0	117.4	117.5	117.6	116.5	120.9	11,436,016	1,354,599,837	118.45	80.50	80.57	80.63	79.88	82.90	16,678,728	81.217	6.73%
2011-10-10	0	110.0	110.4	110.6	107.2	112.0	5,343,853	582,425,953	108.99	75.42	75.70	75.83	73.50	76.79	7,793,682	74.731	0.00%
2011-10-07	0	110.0	109.9	110.0	104.6	111.3	18,725,581	2,037,816,052	108.83	75.42	75.35	75.42	71.72	76.31	27,310,111	74.618	8.27%
2011-10-06	0	101.6	101.5	101.6	99.15	107.4	17,613,949	1,798,205,817	102.09	69.66	69.59	69.66	67.98	73.64	25,688,864	69.999	0.89%
2011-10-04	0	100.7	100.6	100.9	100.5	106.0	9,937,982	1,025,215,993	103.16	69.05	68.98	69.18	68.91	72.68	14,493,937	70.734	-6.85%
2011-10-03	0	108.1	107.6	107.9	106.5	111.3	8,009,951	867,775,728	108.34	74.12	73.78	73.98	73.02	76.31	11,682,022	74.283	-5.75%
2011-09-30	0	114.7	114.6	114.9	113.9	118.5	7,475,060	860,842,808	115.16	78.65	78.58	78.78	78.10	81.25	10,901,917	78.963	-3.37%
2011-09-28	0	118.7	118.6	118.8	114.3	123.5	7,359,610	877,318,200	119.21	81.39	81.32	81.46	78.37	84.68	10,733,540	81.736	-3.50%
2011-09-27	0	123.0	123.1	123.3	122.1	124.0	5,970,663	735,112,471	123.12	84.34	84.41	84.54	83.72	85.02	8,707,846	84.420	3.45%
2011-09-26	0	118.9	118.9	119.1	113.3	124.0	9,592,255	1,135,477,241	118.37	81.53	81.53	81.66	77.69	85.02	13,989,716	81.165	-4.11%
2011-09-23	0	124.0	124.0	124.1	121.9	125.0	8,118,165	1,000,229,084	123.21	85.02	85.02	85.09	83.58	85.71	11,839,846	84.480	-2.13%
2011-09-22	0	126.7	126.6	126.8	126.6	129.0	7,731,853	986,968,122	127.65	86.87	86.81	86.94	86.81	88.45	11,276,433	87.525	-4.88%
2011-09-21	0	133.2	133.2	133.7	132.8	135.7	5,092,152	682,103,778	133.95	91.33	91.33	91.67	91.06	93.04	7,426,591	91.846	-2.63%
2011-09-20	0	136.8	136.7	136.8	133.3	136.9	4,033,832	543,155,469	134.65	93.80	93.73	93.80	91.40	93.87	5,883,097	92.325	1.11%
2011-09-19	0	135.3	135.3	135.4	135.0	138.0	2,961,583	404,003,351	136.41	92.77	92.77	92.84	92.56	94.62	4,319,287	93.535	-3.22%
2011-09-16	0	139.8	139.7	139.8	138.3	140.0	5,084,104	708,719,680	139.40	95.86	95.79	95.86	94.83	95.99	7,414,854	95.581	2.49%
2011-09-15	0	136.4	136.4	136.7	134.1	137.0	3,480,417	472,882,509	135.87	93.52	93.52	93.73	91.95	93.94	5,075,975	93.161	1.72%
2011-09-14	0	134.1	134.5	134.9	131.3	137.9	7,685,656	1,031,329,179	134.19	91.95	92.22	92.50	90.03	94.55	11,209,058	92.009	-0.89%
2011-09-12	0	135.3	135.3	135.4	135.2	138.0	5,883,493	803,833,600	136.63	92.77	92.77	92.84	92.70	94.62	8,580,714	93.679	-4.04%
2011-09-09	0	141.0	140.5	141.3	140.0	142.0	1,924,963	271,214,019	140.89	96.68	96.34	96.88	95.99	97.36	2,807,440	96.605	0.14%
2011-09-08	0	140.8	140.6	140.7	140.2	143.0	2,470,831	349,242,580	141.35	96.54	96.40	96.47	96.13	98.05	3,603,555	96.916	-0.85%
2011-09-07	0	142.0	141.9	142.0	140.6	142.6	2,568,863	364,013,410	141.70	97.36	97.30	97.36	96.40	97.78	3,746,529	97.160	0.64%
2011-09-06	0	141.1	141.4	141.5	138.0	141.5	4,476,884	623,590,992	139.29	96.75	96.95	97.02	94.62	97.02	6,529,261	95.507	0.57%
2011-09-05	0	140.3	140.2	140.3	140.0	141.4	3,985,417	560,485,017	140.63	96.20	96.13	96.20	95.99	96.95	5,812,486	96.428	-1.54%
2011-09-02	0	142.5	142.5	142.6	142.3	145.0	2,864,152	410,600,187	143.36	97.71	97.71	97.78	97.57	99.42	4,177,190	98.296	-1.45%
2011-09-01	0	144.6	144.5	144.6	144.5	149.5	4,748,362	699,566,947	147.33	99.15	99.08	99.15	99.08	102.5	6,925,195	101.02	-0.82%
2011-08-31	0	145.8	145.6	145.7	141.9	145.9	4,475,820	646,970,401	144.55	99.97	99.83	99.90	97.30	100.0	6,527,709	99.111	2.24%
2011-08-30	0	142.6	142.8	142.9	142.1	145.0	4,636,825	665,036,888	143.43	97.78	97.91	97.98	97.43	99.42	6,762,525	98.342	0.85%
2011-08-29	0	141.4	141.3	141.5	140.6	143.3	2,637,445	374,374,162	141.95	96.95	96.88	97.02	96.40	98.26	3,846,552	97.327	-0.21%
2011-08-26	0	141.7	141.6	141.7	140.4	144.0	3,605,629	509,785,609	141.39	97.16	97.09	97.16	96.27	98.74	5,258,589	96.943	-0.56%
2011-08-25	0	142.5	142.4	142.8	141.6	144.4	3,013,099	430,335,298	142.82	97.71	97.64	97.91	97.09	99.01	4,394,420	97.928	0.28%
2011-08-24	0	142.1	142.0	142.1	141.2	147.0	3,743,219	539,997,804	144.26	97.43	97.36	97.43	96.82	100.8	5,459,255	98.914	-2.36%
2011-08-23	0	147.7	147.8	147.9	142.9	147.9	5,910,335	862,218,170	145.88	99.79	99.86	99.93	96.55	99.93	8,747,791	98.564	1.86%
2011-08-22	0	145.0	145.2	145.3	139.5	146.0	7,359,219	1,049,659,786	142.63	97.97	98.10	98.17	94.25	98.64	10,892,261	96.367	1.83%
2011-08-19	0	142.4	142.4	142.5	142.3	144.9	9,019,215	1,295,674,924	143.66	96.21	96.21	96.28	96.14	97.90	13,349,194	97.060	-3.52%
2011-08-18	0	147.6	147.3	147.4	146.2	152.4	20,893,832	3,123,454,918	149.49	99.72	99.52	99.59	98.78	103.0	30,924,622	101.00	3.58%
2011-08-17	0	142.5	142.3	142.5	141.5	145.0	7,817,199	1,123,740,827	143.75	96.28	96.14	96.28	95.60	97.97	11,570,109	97.124	1.06%
2011-08-16	0	141.0	141.0	141.2	140.0	143.0	5,329,716	754,818,200	141.62	95.26	95.26	95.40	94.59	96.62	7,888,426	95.687	0.50%
2011-08-15	0	140.3	140.2	140.3	137.0	140.4	5,268,333	733,329,714	139.20	94.79	94.72	94.79	92.56	94.86	7,797,574	94.046	2.33%
2011-08-12	0	137.1	137.1	137.2	136.0	139.9	6,903,557	951,197,232	137.78	92.63	92.63	92.70	91.89	94.52	10,217,843	93.092	0.44%
2011-08-11	0	136.5	136.4	136.5	133.5	139.8	11,220,384	1,535,896,577	136.88	92.22	92.16	92.22	90.20	94.45	16,607,108	92.484	-3.33%
2011-08-10	1	141.2	141.2	141.3	140.9	144.0	4,436,195	630,768,469	142.19	95.40	95.40	95.47	95.20	97.29	6,565,940	96.067	2.62%
2011-08-09	0	137.6	137.7	137.9	133.0	144.0	16,188,418	2,227,092,912	137.57	92.97	93.04	93.17	89.86	97.29	23,960,215	92.950	-4.64%
2011-08-08	0	144.3	144.0	144.1	138.8	145.9	15,979,498	2,276,260,576	142.45	97.49	97.29	97.36	93.78	98.58	23,650,996	96.244	-3.54%
2011-08-05	0	149.6	149.5	149.6	147.0	150.5	23,692,704	3,517,701,523	148.47	101.1	101.0	101.1	99.32	101.7	35,067,187	100.31	-4.65%
2011-08-04	0	156.9	156.8	156.9	156.5	159.0	4,928,526	774,947,072	157.24	106.0	105.9	106.0	105.7	107.4	7,294,631	106.24	-0.70%
2011-08-03	0	158.0	157.9	158.0	157.4	158.6	9,243,231	1,459,921,081	157.94	106.8	106.7	106.8	106.3	107.2	13,680,756	106.71	-1.68%
2011-08-02	0	160.7	160.5	160.6	160.3	161.6	4,287,552	689,780,513	160.88	108.6	108.4	108.5	108.3	109.2	6,345,936	108.70	-0.80%
2011-08-01	0	162.0	161.9	162.0	161.9	165.0	4,057,087	662,038,080	163.18	109.5	109.4	109.5	109.4	111.5	6,004,829	110.25	0.68%
2011-07-29	0	160.9	160.7	160.9	160.2	162.0	3,309,828	532,650,848	160.93	108.7	108.6	108.7	108.2	109.5	4,898,823	108.73	-0.92%
2011-07-28	0	162.4	162.4	162.5	159.3	162.5	3,040,680	488,777,774	160.75	109.7	109.7	109.8	107.6	109.8	4,500,461	108.61	0.37%
2011-07-27	0	161.8	161.7	161.8	160.5	162.4	2,625,523	424,581,413	161.71	109.3	109.3	109.3	108.4	109.7	3,885,994	109.26	0.19%
2011-07-26	0	161.5	161.4	161.5	159.4	161.5	4,971,520	798,887,122	160.69	109.1	109.0	109.1	107.7	109.1	7,358,266	108.57	0.56%
2011-07-25	0	160.6	160.6	160.7	160.2	162.0	3,200,514	514,276,164	160.69	108.5	108.5	108.6	108.2	109.5	4,737,029	108.57	-1.23%
2011-07-22	0	162.6	162.3	162.5	161.5	163.3	5,451,134	886,716,141	162.67	109.9	109.7	109.8	109.1	110.3	8,068,135	109.90	1.37%
2011-07-21	0	160.4	160.3	160.6	159.0	160.9	2,788,792	445,963,717	159.91	108.4	108.3	108.5	107.4	108.7	4,127,646	108.04	0.19%
2011-07-20	0	160.1	159.9	160.1	159.4	161.5	2,909,845	466,160,895	160.20	108.2	108.0	108.2	107.7	109.1	4,306,814	108.24	0.50%
2011-07-19	0	159.3	159.6	159.7	157.5	159.6	5,981,741	947,977,355	158.48	107.6	107.8	107.9	106.4	107.8	8,853,478	107.07	-0.38%
2011-07-18	0	159.9	159.8	159.9	158.5	161.2	3,323,803	531,693,291	159.97	108.0	108.0	108.0	107.1	108.9	4,919,507	108.08	-0.68%
2011-07-15	0	161.0	160.9	161.0	160.3	162.0	3,104,328	499,426,661	160.88	108.8	108.7	108.8	108.3	109.5	4,594,665	108.70	-0.74%
2011-07-14	0	162.2	162.0	162.4	161.3	163.8	2,272,480	368,806,541	162.29	109.6	109.5	109.7	109.0	110.7	3,363,461	109.65	-0.49%
2011-07-13	0	163.0	162.6	163.0	162.0	163.1	3,506,255	570,105,795	162.60	110.1	109.9	110.1	109.5	110.2	5,189,551	109.86	0.74%
2011-07-12	0	161.8	161.7	161.9	161.1	163.8	5,470,848	886,573,348	162.05	109.3	109.3	109.4	108.8	110.7	8,097,313	109.49	-2.00%
2011-07-11	0	165.1	165.0	165.1	164.8	166.6	2,508,212	415,818,420	165.78	111.5	111.5	111.5	111.3	112.6	3,712,364	112.01	-1.43%
2011-07-08	0	167.5	167.2	167.3	166.9	169.0	2,440,277	409,927,936	167.98	113.2	113.0	113.0	112.8	114.2	3,611,814	113.50	0.84%
2011-07-07	0	166.1	166.0	166.1	166.0	168.5	2,774,054	464,444,477	167.42	112.2	112.2	112.2	112.2	113.8	4,105,832	113.12	-0.78%
2011-07-06	0	167.4	167.2	167.4	167.0	167.9	2,391,819	400,433,221	167.42	113.1	113.0	113.1	112.8	113.4	3,540,092	113.11	-0.36%
2011-07-05	0	168.0	168.0	168.4	167.6	170.0	4,265,084	718,527,461	168.47	113.5	113.5	113.8	113.2	114.9	6,312,682	113.82	0.00%
2011-07-04	0	168.0	168.0	168.1	165.6	168.4	7,814,471	1,306,107,372	167.14	113.5	113.5	113.6	111.9	113.8	11,566,072	112.93	3.00%
2011-06-30	0	163.1	163.1	163.2	162.4	164.5	4,663,323	763,993,419	163.83	110.2	110.2	110.3	109.7	111.1	6,902,109	110.69	0.49%
2011-06-29	0	162.3	162.0	162.1	161.5	164.0	4,507,159	732,383,738	162.49	109.7	109.5	109.5	109.1	110.8	6,670,973	109.79	0.37%
2011-06-28	0	161.7	161.9	162.0	160.6	163.5	4,202,882	679,725,471	161.73	109.3	109.4	109.5	108.5	110.5	6,220,617	109.27	-0.25%
2011-06-27	0	162.1	161.9	162.1	160.8	163.1	4,996,495	809,486,582	162.01	109.5	109.4	109.5	108.6	110.2	7,395,231	109.46	-0.86%
2011-06-24	0	163.5	163.4	163.5	160.0	163.9	6,968,841	1,131,115,122	162.31	110.5	110.4	110.5	108.1	110.7	10,314,468	109.66	2.77%
2011-06-23	0	159.1	158.8	158.9	158.8	161.5	5,827,883	930,810,385	159.72	107.5	107.3	107.4	107.3	109.1	8,625,755	107.91	-1.55%
2011-06-22	0	161.6	161.2	161.3	161.2	164.0	4,870,431	791,428,612	162.50	109.2	108.9	109.0	108.9	110.8	7,208,646	109.79	0.12%
2011-06-21	0	161.4	161.6	161.7	158.0	162.1	7,909,049	1,264,612,872	159.89	109.0	109.2	109.3	106.8	109.5	11,706,055	108.03	2.87%
2011-06-20	0	156.9	156.7	156.8	156.8	162.7	7,210,302	1,144,228,642	158.69	106.0	105.9	105.9	105.9	109.9	10,671,851	107.22	-2.00%
2011-06-17	0	160.1	160.0	160.1	160.0	161.8	6,506,469	1,044,046,006	160.46	108.2	108.1	108.2	108.1	109.3	9,630,119	108.41	-0.44%
2011-06-16	0	160.8	161.1	161.2	160.0	163.5	14,827,619	2,392,581,808	161.36	108.6	108.8	108.9	108.1	110.5	21,946,118	109.02	-2.60%
2011-06-15	0	165.1	165.0	165.4	165.0	167.0	3,672,138	608,670,142	165.75	111.5	111.5	111.8	111.5	112.8	5,435,072	111.99	-0.78%
2011-06-14	0	166.4	165.8	165.9	164.2	167.7	4,931,448	819,614,174	166.20	112.4	112.0	112.1	110.9	113.3	7,298,956	112.29	0.18%
2011-06-13	0	166.1	166.2	166.4	164.6	166.7	8,808,157	1,455,740,742	165.27	112.2	112.3	112.4	111.2	112.6	13,036,810	111.66	-1.07%
2011-06-10	0	167.9	167.7	167.9	167.1	170.5	4,215,456	707,939,367	167.94	113.4	113.3	113.4	112.9	115.2	6,239,228	113.47	-0.89%
2011-06-09	0	169.4	169.3	169.6	167.6	169.7	4,272,763	719,661,493	168.43	114.5	114.4	114.6	113.2	114.7	6,324,047	113.80	0.24%
2011-06-08	0	169.0	168.8	168.9	168.8	169.9	2,559,821	432,809,330	169.08	114.2	114.0	114.1	114.0	114.8	3,788,750	114.24	-0.76%
2011-06-07	0	170.3	170.0	170.7	168.5	171.2	3,347,604	568,742,832	169.90	115.1	114.9	115.3	113.8	115.7	4,954,734	114.79	0.29%
2011-06-03	0	169.8	169.8	170.1	169.6	171.9	4,862,152	827,370,663	170.17	114.7	114.7	114.9	114.6	116.1	7,196,392	114.97	-1.16%
2011-06-02	0	171.8	171.5	171.6	170.1	172.1	3,888,173	663,633,623	170.68	116.1	115.9	115.9	114.9	116.3	5,754,822	115.32	-0.87%
2011-06-01	0	173.3	173.1	173.2	172.7	175.0	4,164,361	722,304,231	173.45	117.1	117.0	117.0	116.7	118.2	6,163,603	117.19	-0.57%
2011-05-31	0	174.3	173.8	173.9	172.2	175.0	6,686,215	1,161,099,716	173.66	117.8	117.4	117.5	116.3	118.2	9,896,158	117.33	2.35%
2011-05-30	0	170.3	170.3	170.4	169.1	171.3	2,966,493	505,261,880	170.32	115.1	115.1	115.1	114.3	115.7	4,390,658	115.08	0.29%
2011-05-27	0	169.8	169.7	169.8	168.1	171.1	3,980,314	676,202,211	169.89	114.7	114.7	114.7	113.6	115.6	5,891,198	114.78	0.71%
2011-05-26	0	168.6	168.8	169.0	167.9	169.8	3,441,579	580,579,204	168.70	113.9	114.0	114.2	113.4	114.7	5,093,825	113.98	0.36%
2011-05-25	0	168.0	168.0	168.6	167.0	168.8	5,001,871	839,699,176	167.88	113.5	113.5	113.9	112.8	114.0	7,403,188	113.42	-0.53%
2011-05-24	0	168.9	168.8	168.9	168.6	170.0	4,350,735	735,321,315	169.01	114.1	114.0	114.1	113.9	114.9	6,439,452	114.19	-0.59%
2011-05-23	0	169.9	169.7	169.8	168.9	171.8	6,629,774	1,126,144,330	169.86	114.8	114.7	114.7	114.1	116.1	9,812,621	114.76	-1.96%
2011-05-20	0	173.3	173.2	173.3	172.8	174.4	1,631,071	282,909,338	173.45	117.1	117.0	117.1	116.8	117.8	2,414,122	117.19	-0.12%
2011-05-19	0	173.5	173.3	173.5	171.6	174.3	4,012,001	694,894,501	173.20	117.2	117.1	117.2	115.9	117.8	5,938,098	117.02	1.17%
2011-05-18	0	171.5	171.3	171.6	171.2	173.0	2,544,315	437,407,794	171.92	115.9	115.7	115.9	115.7	116.9	3,765,799	116.15	-0.12%
2011-05-17	0	171.7	171.6	171.7	170.0	172.8	2,835,046	485,258,475	171.16	116.0	115.9	116.0	114.9	116.8	4,196,106	115.64	0.18%
2011-05-16	0	171.4	171.4	171.7	171.1	173.0	2,734,964	469,782,043	171.77	115.8	115.8	116.0	115.6	116.9	4,047,976	116.05	-0.98%
2011-05-13	0	173.1	173.0	173.2	170.2	173.7	3,661,929	629,949,954	172.03	117.0	116.9	117.0	115.0	117.4	5,419,962	116.23	1.41%
2011-05-12	0	170.7	170.7	170.8	170.1	173.0	6,641,382	1,135,216,957	170.93	115.3	115.3	115.4	114.9	116.9	9,829,802	115.49	-1.67%
2011-05-11	0	173.6	173.5	173.7	173.5	176.0	2,890,349	503,827,032	174.31	117.3	117.2	117.4	117.2	118.9	4,277,959	117.77	-0.63%
2011-05-09	0	174.7	174.6	174.9	173.6	175.4	2,316,350	404,929,845	174.81	118.0	118.0	118.2	117.3	118.5	3,428,392	118.11	0.34%
2011-05-06	0	174.1	174.2	174.4	171.4	174.8	3,993,521	691,338,578	173.12	117.6	117.7	117.8	115.8	118.1	5,910,746	116.96	0.23%
2011-05-05	0	173.7	173.7	174.0	172.6	174.8	3,488,812	606,138,053	173.74	117.4	117.4	117.6	116.6	118.1	5,163,734	117.38	-0.17%
2011-05-04	0	174.0	174.0	174.1	173.0	175.4	5,104,311	887,848,379	173.94	117.6	117.6	117.6	116.9	118.5	7,554,808	117.52	-1.02%
2011-05-03	0	175.8	175.6	175.7	175.6	178.6	3,254,028	575,750,684	176.93	118.8	118.6	118.7	118.6	120.7	4,816,234	119.54	-0.79%
2011-04-29	0	177.2	177.0	177.2	176.5	178.9	5,530,299	982,106,910	177.59	119.7	119.6	119.7	119.3	120.9	8,185,306	119.98	-1.01%
2011-04-28	0	179.0	178.9	179.0	178.9	181.6	5,702,725	1,028,446,039	180.34	120.9	120.9	120.9	120.9	122.7	8,440,511	121.85	-0.72%
2011-04-27	0	180.3	180.2	180.3	179.5	182.5	6,468,607	1,169,464,682	180.79	121.8	121.7	121.8	121.3	123.3	9,574,080	122.15	0.17%
2011-04-26	0	180.0	179.9	180.0	179.7	181.8	3,448,163	622,205,776	180.45	121.6	121.5	121.6	121.4	122.8	5,103,570	121.92	-0.99%
2011-04-21	0	181.8	181.8	181.9	180.8	182.6	5,440,465	989,174,023	181.82	122.8	122.8	122.9	122.2	123.4	8,052,344	122.84	1.06%
2011-04-20	0	179.9	179.6	179.7	179.3	180.7	3,212,044	577,947,102	179.93	121.5	121.3	121.4	121.1	122.1	4,754,094	121.57	0.67%
2011-04-19	0	178.7	178.6	178.7	177.5	179.8	7,630,626	1,362,174,107	178.51	120.7	120.7	120.7	119.9	121.5	11,293,966	120.61	-1.49%
2011-04-18	0	181.4	181.4	181.5	180.7	184.2	3,653,086	665,698,745	182.23	122.6	122.6	122.6	122.1	124.5	5,406,873	123.12	-0.22%
2011-04-15	0	181.8	181.7	181.9	181.3	184.6	5,120,958	934,562,088	182.50	122.8	122.8	122.9	122.5	124.7	7,579,447	123.30	0.06%
2011-04-14	0	181.7	181.5	181.8	180.6	183.6	4,904,134	893,618,300	182.22	122.8	122.6	122.8	122.0	124.0	7,258,529	123.11	-0.22%
2011-04-13	0	182.1	182.1	182.2	178.2	183.8	9,903,233	1,800,328,654	181.79	123.0	123.0	123.1	120.4	124.2	14,657,614	122.83	1.79%
2011-04-12	0	181.2	181.0	181.4	179.9	183.0	7,896,992	1,431,116,135	181.22	120.9	120.7	121.0	120.0	122.1	11,839,139	120.88	-0.98%
2011-04-11	0	183.0	182.8	182.9	181.9	186.5	10,159,783	1,875,978,300	184.65	122.1	121.9	122.0	121.3	124.4	15,231,506	123.16	0.55%
2011-04-08	0	182.0	181.9	182.1	178.7	182.6	7,248,947	1,314,699,856	181.36	121.4	121.3	121.5	119.2	121.8	10,867,593	120.97	1.17%
2011-04-07	0	179.9	179.8	180.0	178.7	181.4	6,433,029	1,156,711,922	179.81	120.0	119.9	120.1	119.2	121.0	9,644,372	119.94	-0.44%
2011-04-06	0	180.7	180.4	180.8	179.1	182.3	12,170,628	2,200,735,982	180.82	120.5	120.3	120.6	119.5	121.6	18,246,157	120.61	-0.11%
2011-04-04	0	180.9	180.9	181.0	172.7	181.0	24,951,448	4,462,269,646	178.84	120.7	120.7	120.7	115.2	120.7	37,407,112	119.29	5.30%
2011-04-01	0	171.8	171.9	172.0	169.0	172.0	8,965,747	1,529,185,505	170.56	114.6	114.7	114.7	112.7	114.7	13,441,412	113.77	1.66%
2011-03-31	0	169.0	168.7	169.2	167.4	169.3	6,640,398	1,117,264,918	168.25	112.7	112.5	112.9	111.7	112.9	9,955,258	112.23	1.20%
2011-03-30	0	167.0	167.1	167.5	165.5	167.8	5,156,628	862,484,326	167.26	111.4	111.5	111.7	110.4	111.9	7,730,796	111.56	0.85%
2011-03-29	0	165.6	165.3	165.4	163.9	166.4	2,965,475	490,134,770	165.28	110.5	110.3	110.3	109.3	111.0	4,445,828	110.25	0.36%
2011-03-28	0	165.0	164.8	165.0	164.6	167.3	3,531,950	584,487,982	165.49	110.1	109.9	110.1	109.8	111.6	5,295,085	110.38	-1.08%
2011-03-25	0	166.8	166.9	167.0	164.8	167.3	4,179,726	694,339,608	166.12	111.3	111.3	111.4	109.9	111.6	6,266,229	110.81	1.58%
2011-03-24	0	164.2	164.0	164.2	163.5	167.0	3,524,970	584,357,904	165.78	109.5	109.4	109.5	109.1	111.4	5,284,621	110.58	-0.73%
2011-03-23	0	165.4	165.6	165.7	164.7	165.8	3,169,843	523,683,576	165.21	110.3	110.5	110.5	109.9	110.6	4,752,216	110.20	-0.84%
2011-03-22	0	166.8	166.4	166.7	163.8	166.8	5,255,936	870,547,159	165.63	111.3	111.0	111.2	109.3	111.3	7,879,678	110.48	1.89%
2011-03-21	0	163.7	163.6	164.0	160.5	164.6	5,485,220	896,359,031	163.41	109.2	109.1	109.4	107.1	109.8	8,223,420	109.00	2.44%
2011-03-18	0	159.8	159.8	160.0	159.6	161.4	5,481,189	880,149,910	160.58	106.6	106.6	106.7	106.5	107.7	8,217,377	107.11	-0.06%
2011-03-17	0	159.9	159.9	160.1	159.7	161.3	8,790,701	1,409,522,121	160.34	106.7	106.7	106.8	106.5	107.6	13,178,984	106.95	-2.44%
2011-03-16	0	163.9	163.6	163.9	162.5	165.3	5,270,263	862,714,582	163.69	109.3	109.1	109.3	108.4	110.3	7,901,157	109.19	0.31%
2011-03-15	0	163.4	163.4	163.5	162.2	165.6	10,355,506	1,692,491,937	163.44	109.0	109.0	109.1	108.2	110.5	15,524,934	109.02	-1.80%
2011-03-14	0	166.4	166.4	166.6	165.5	168.4	4,308,848	717,560,484	166.53	111.0	111.0	111.1	110.4	112.3	6,459,808	111.08	-0.36%
2011-03-11	0	167.0	166.8	167.2	166.0	168.0	7,720,219	1,287,165,565	166.73	111.4	111.3	111.5	110.7	112.1	11,574,122	111.21	-1.01%
2011-03-10	0	168.7	168.6	168.9	168.2	170.5	4,255,167	720,846,906	169.41	112.5	112.5	112.7	112.2	113.7	6,379,329	113.00	-1.06%
2011-03-09	0	170.5	170.5	170.6	169.9	173.8	5,782,775	994,352,639	171.95	113.7	113.7	113.8	113.3	115.9	8,669,513	114.70	-0.58%
2011-03-08	0	171.5	171.5	171.6	167.6	171.7	5,964,559	1,011,647,501	169.61	114.4	114.4	114.5	111.8	114.5	8,942,043	113.13	2.14%
2011-03-07	0	167.9	167.9	168.0	166.9	170.2	4,219,169	710,701,558	168.45	112.0	112.0	112.1	111.3	113.5	6,325,361	112.36	-1.00%
2011-03-04	0	169.6	169.4	169.5	168.8	170.4	5,285,246	896,479,185	169.62	113.1	113.0	113.1	112.6	113.7	7,923,620	113.14	1.74%
2011-03-03	0	166.7	166.5	166.6	166.5	169.4	4,461,263	750,606,717	168.25	111.2	111.1	111.1	111.1	113.0	6,688,308	112.23	-0.24%
2011-03-02	0	167.1	167.1	167.3	166.0	168.8	6,623,663	1,107,617,359	167.22	111.5	111.5	111.6	110.7	112.6	9,930,169	111.54	-1.53%
2011-03-01	0	169.7	169.7	169.8	168.3	170.7	6,147,656	1,041,815,869	169.47	113.2	113.2	113.3	112.3	113.9	9,216,541	113.04	0.71%
2011-02-28	0	168.5	168.6	168.9	163.0	168.9	6,039,790	1,002,885,439	166.05	112.4	112.5	112.7	108.7	112.7	9,054,829	110.76	2.06%
2011-02-25	0	165.1	165.6	165.8	163.2	166.5	8,191,501	1,350,408,027	164.85	110.1	110.5	110.6	108.9	111.1	12,280,666	109.96	0.61%
2011-02-24	0	164.1	164.0	164.1	164.0	166.9	7,541,595	1,246,492,889	165.28	109.5	109.4	109.5	109.4	111.3	11,306,329	110.25	-1.20%
2011-02-23	0	166.1	166.2	166.3	165.5	167.3	5,678,146	942,714,816	166.03	110.8	110.9	110.9	110.4	111.6	8,512,654	110.74	-0.42%
2011-02-22	0	166.8	166.9	167.0	165.3	168.0	6,022,685	1,003,724,791	166.66	111.3	111.3	111.4	110.3	112.1	9,029,185	111.16	-1.88%
2011-02-21	0	170.0	169.8	169.9	168.6	172.0	4,155,299	709,308,206	170.70	113.4	113.3	113.3	112.5	114.7	6,229,608	113.86	-0.47%
2011-02-18	0	170.8	170.8	170.9	165.0	171.9	9,406,255	1,597,359,692	169.82	113.9	113.9	114.0	110.1	114.7	14,101,820	113.27	2.58%
2011-02-17	0	166.5	166.2	166.4	166.0	167.4	5,205,548	867,319,093	166.61	111.1	110.9	111.0	110.7	111.7	7,804,137	111.14	-0.60%
2011-02-16	0	167.5	167.7	167.9	166.1	168.5	5,954,177	995,327,854	167.16	111.7	111.9	112.0	110.8	112.4	8,926,479	111.50	-0.59%
2011-02-15	0	168.5	168.5	168.6	168.1	170.5	4,397,152	744,469,401	169.31	112.4	112.4	112.5	112.1	113.7	6,592,193	112.93	-0.53%
2011-02-14	0	169.4	169.4	169.5	169.0	170.7	6,449,768	1,096,423,657	169.99	113.0	113.0	113.1	112.7	113.9	9,669,467	113.39	0.30%
2011-02-11	0	168.9	168.9	169.0	165.0	170.7	15,588,773	2,601,153,601	166.86	112.7	112.7	112.7	110.1	113.9	23,370,627	111.30	0.72%
2011-02-10	0	167.7	167.6	167.7	167.0	173.6	30,960,537	5,266,686,375	170.11	111.9	111.8	111.9	111.4	115.8	46,415,914	113.47	-4.88%
2011-02-09	0	176.3	176.3	176.5	175.2	178.5	11,500,567	2,030,813,591	176.58	117.6	117.6	117.7	116.9	119.1	17,241,604	117.79	-1.73%
2011-02-08	0	179.4	179.1	179.4	178.1	180.1	3,155,623	565,316,632	179.15	119.7	119.5	119.7	118.8	120.1	4,730,897	119.49	0.22%
2011-02-07	0	179.0	179.0	179.2	178.4	181.8	3,745,547	673,407,267	179.79	119.4	119.4	119.5	119.0	121.3	5,615,309	119.92	-0.89%
2011-02-02	0	180.6	180.6	180.7	179.1	180.8	3,789,980	683,062,603	180.23	120.5	120.5	120.5	119.5	120.6	5,681,923	120.22	1.69%
2011-02-01	0	177.6	177.5	177.6	177.1	180.0	3,620,130	644,985,867	178.17	118.5	118.4	118.5	118.1	120.1	5,427,285	118.84	-0.67%
2011-01-31	0	178.8	179.0	179.1	176.6	179.1	4,057,363	721,470,204	177.82	119.3	119.4	119.5	117.8	119.5	6,082,783	118.61	0.28%
2011-01-28	0	178.3	178.2	178.3	178.3	180.0	3,045,755	544,439,944	178.75	118.9	118.9	118.9	118.9	120.1	4,566,184	119.23	-0.45%
2011-01-27	0	179.1	179.2	179.3	179.0	181.4	3,134,203	563,807,015	179.89	119.5	119.5	119.6	119.4	121.0	4,698,785	119.99	-0.50%
2011-01-26	0	180.0	180.0	180.1	178.4	181.0	2,932,104	527,256,985	179.82	120.1	120.1	120.1	119.0	120.7	4,395,799	119.95	0.00%
2011-01-25	0	180.0	180.0	180.1	179.6	181.9	3,185,668	575,471,365	180.64	120.1	120.1	120.1	119.8	121.3	4,775,941	120.49	0.22%
2011-01-24	0	179.6	179.7	179.8	179.2	183.2	5,362,119	965,906,673	180.14	119.8	119.9	119.9	119.5	122.2	8,038,868	120.15	-1.43%
2011-01-21	0	182.2	182.1	182.2	182.0	185.3	4,213,676	771,413,396	183.07	121.5	121.5	121.5	121.4	123.6	6,317,126	122.11	-0.49%
2011-01-20	0	183.1	183.2	183.3	182.1	184.9	6,291,249	1,153,316,060	183.32	122.1	122.2	122.3	121.5	123.3	9,431,816	122.28	-1.88%
2011-01-19	0	186.6	186.5	186.8	185.3	187.1	3,552,648	660,989,340	186.06	124.5	124.4	124.6	123.6	124.8	5,326,116	124.10	1.14%
2011-01-18	0	184.5	184.6	184.7	184.2	188.0	4,190,176	779,051,366	185.92	123.1	123.1	123.2	122.9	125.4	6,281,895	124.02	-0.54%
2011-01-17	0	185.5	185.5	185.6	185.0	188.0	3,625,859	675,247,746	186.23	123.7	123.7	123.8	123.4	125.4	5,435,873	124.22	-0.96%
2011-01-14	0	187.3	187.4	187.5	186.3	188.9	5,843,283	1,096,346,854	187.63	124.9	125.0	125.1	124.3	126.0	8,760,227	125.15	-0.95%
2011-01-13	0	189.1	189.1	189.2	188.0	190.6	7,608,631	1,440,080,192	189.27	126.1	126.1	126.2	125.4	127.1	11,406,829	126.25	0.16%
2011-01-12	0	188.8	188.7	188.8	183.2	189.0	8,399,189	1,570,837,777	187.02	125.9	125.9	125.9	122.2	126.1	12,592,031	124.75	3.28%
2011-01-11	0	182.8	183.0	183.2	181.8	184.7	4,262,575	780,750,333	183.16	121.9	122.1	122.2	121.3	123.2	6,390,436	122.17	0.33%
2011-01-10	0	182.2	182.3	182.5	182.0	185.9	4,007,947	735,678,682	183.55	121.5	121.6	121.7	121.4	124.0	6,008,698	122.44	-1.25%
2011-01-07	0	184.5	184.6	184.8	183.8	187.2	5,262,080	975,887,990	185.46	123.1	123.1	123.3	122.6	124.9	7,888,889	123.70	-0.16%
2011-01-06	0	184.8	184.5	184.6	184.2	186.4	3,968,266	735,583,839	185.37	123.3	123.1	123.1	122.9	124.3	5,949,209	123.64	-0.43%
2011-01-05	0	185.6	185.3	185.4	184.5	186.5	6,047,705	1,121,947,711	185.52	123.8	123.6	123.7	123.1	124.4	9,066,695	123.74	0.00%
2011-01-04	0	185.6	185.4	185.5	181.0	185.8	9,295,632	1,707,616,554	183.70	123.8	123.7	123.7	120.7	123.9	13,935,975	122.53	3.23%
2011-01-03	0	179.8	179.7	179.8	177.5	180.4	3,925,819	703,687,209	179.25	119.9	119.9	119.9	118.4	120.3	5,885,572	119.56	1.99%
2010-12-31	0	176.3	176.3	176.9	176.0	178.9	2,696,260	478,719,206	177.55	117.6	117.6	118.0	117.4	119.3	4,042,222	118.43	-0.51%
2010-12-30	0	177.2	177.1	177.2	176.0	177.8	2,118,414	374,822,784	176.94	118.2	118.1	118.2	117.4	118.6	3,175,918	118.02	-0.17%
2010-12-29	0	177.5	177.5	177.6	175.0	177.7	2,598,132	458,551,245	176.49	118.4	118.4	118.5	116.7	118.5	3,895,109	117.72	1.14%
2010-12-28	0	175.5	175.3	175.4	174.0	176.1	3,810,922	665,955,532	174.75	117.1	116.9	117.0	116.1	117.5	5,713,319	116.56	-0.45%
2010-12-24	0	176.3	176.2	176.3	175.0	176.6	1,285,448	226,250,737	176.01	117.6	117.5	117.6	116.7	117.8	1,927,139	117.40	0.17%
2010-12-23	0	176.0	175.9	176.0	175.3	179.0	2,365,980	418,482,076	176.87	117.4	117.3	117.4	116.9	119.4	3,547,068	117.98	-1.57%
2010-12-22	0	178.8	178.8	179.0	178.1	180.0	2,689,183	481,416,470	179.02	119.3	119.3	119.4	118.8	120.1	4,031,612	119.41	0.00%
2010-12-21	0	178.8	178.8	178.9	175.1	179.0	3,536,442	629,387,618	177.97	119.3	119.3	119.3	116.8	119.4	5,301,820	118.71	2.35%
2010-12-20	0	174.7	174.5	175.0	172.3	176.4	3,897,014	678,833,232	174.19	116.5	116.4	116.7	114.9	117.7	5,842,388	116.19	-0.85%
2010-12-17	0	176.2	176.2	176.3	174.0	176.7	6,931,007	1,216,044,435	175.45	117.5	117.5	117.6	116.1	117.9	10,390,938	117.03	0.51%
2010-12-16	0	175.3	175.2	175.3	175.0	179.0	8,970,858	1,584,063,473	176.58	116.9	116.9	116.9	116.7	119.4	13,449,075	117.78	-2.18%
2010-12-15	0	179.2	179.2	179.3	179.0	183.8	5,700,546	1,029,438,812	180.59	119.5	119.5	119.6	119.4	122.6	8,546,236	120.46	-2.18%
2010-12-14	0	183.2	183.1	183.7	182.6	183.8	2,435,504	446,213,076	183.21	122.2	122.1	122.5	121.8	122.6	3,651,298	122.21	0.16%
2010-12-13	0	182.9	182.6	183.0	182.5	185.0	3,678,127	675,200,213	183.57	122.0	121.8	122.1	121.7	123.4	5,514,233	122.45	0.44%
2010-12-10	0	182.1	181.5	181.6	180.5	182.7	3,045,657	553,153,885	181.62	121.5	121.1	121.1	120.4	121.9	4,566,037	121.15	0.28%
2010-12-09	0	181.6	181.7	181.8	180.9	183.8	2,946,840	536,862,139	182.18	121.1	121.2	121.3	120.7	122.6	4,417,891	121.52	-0.06%
2010-12-08	0	181.7	181.8	181.9	180.1	182.5	4,558,666	825,732,752	181.13	121.2	121.3	121.3	120.1	121.7	6,834,334	120.82	-0.22%
2010-12-07	0	182.1	182.4	182.5	178.6	183.5	6,313,542	1,145,560,190	181.44	121.5	121.7	121.7	119.1	122.4	9,465,237	121.03	0.89%
2010-12-06	0	180.5	180.8	181.0	180.0	186.7	6,213,850	1,143,227,995	183.98	120.4	120.6	120.7	120.1	124.5	9,315,779	122.72	-2.11%
2010-12-03	0	184.4	184.0	184.1	183.7	186.0	7,415,808	1,369,448,597	184.67	123.0	122.7	122.8	122.5	124.1	11,117,750	123.18	0.77%
2010-12-02	0	183.0	182.8	182.9	182.5	185.5	8,835,096	1,624,381,124	183.86	122.1	121.9	122.0	121.7	123.7	13,245,541	122.64	1.89%
2010-12-01	0	179.6	179.5	179.6	175.3	179.7	7,811,829	1,387,105,156	177.56	119.8	119.7	119.8	116.9	119.9	11,711,463	118.44	0.96%
2010-11-30	0	177.9	177.2	177.3	175.0	179.8	7,443,398	1,321,071,890	177.48	118.7	118.2	118.3	116.7	119.9	11,159,113	118.39	-0.67%
2010-11-29	0	179.1	179.9	180.0	174.1	179.9	5,053,514	890,003,980	176.12	119.5	120.0	120.1	116.1	120.0	7,576,208	117.47	2.58%
2010-11-26	0	174.6	174.7	174.8	174.2	177.7	5,915,959	1,037,601,477	175.39	116.5	116.5	116.6	116.2	118.5	8,869,182	116.99	-1.13%
2010-11-25	0	176.6	176.4	176.5	176.3	180.7	6,520,692	1,166,476,346	178.89	117.8	117.7	117.7	117.6	120.5	9,775,796	119.32	-1.06%
2010-11-24	0	178.5	178.3	178.4	177.6	179.7	6,093,669	1,088,128,617	178.57	119.1	118.9	119.0	118.5	119.9	9,135,604	119.11	0.96%
2010-11-23	0	176.8	176.6	176.8	176.4	181.2	10,552,281	1,873,910,189	177.58	117.9	117.8	117.9	117.7	120.9	15,819,938	118.45	-2.86%
2010-11-22	0	182.0	181.9	182.3	180.2	183.4	6,001,090	1,090,522,708	181.72	121.4	121.3	121.6	120.2	122.3	8,996,810	121.21	-0.76%
2010-11-19	0	183.4	183.5	183.6	178.6	185.0	8,985,992	1,639,382,425	182.44	122.3	122.4	122.5	119.1	123.4	13,471,764	121.69	-0.05%
2010-11-18	0	183.5	183.5	183.6	178.0	183.7	9,365,682	1,700,025,550	181.52	122.4	122.4	122.5	118.7	122.5	14,040,993	121.08	3.85%
2010-11-17	0	176.7	176.3	176.4	175.7	181.8	14,421,682	2,582,250,283	179.05	117.9	117.6	117.7	117.2	121.3	21,620,928	119.43	-3.12%
2010-11-16	0	182.4	182.2	182.4	180.2	185.6	11,840,953	2,163,701,513	182.73	121.7	121.5	121.7	120.2	123.8	17,751,910	121.89	-0.98%
2010-11-15	0	184.2	184.2	184.3	184.1	189.5	9,667,382	1,798,153,309	186.00	122.9	122.9	122.9	122.8	126.4	14,493,301	124.07	-2.23%
2010-11-12	0	188.4	188.2	188.5	187.5	193.2	10,465,507	1,983,198,300	189.50	125.7	125.5	125.7	125.1	128.9	15,689,847	126.40	-0.89%
2010-11-11	0	190.1	189.6	189.7	189.6	196.9	10,143,114	1,960,975,657	193.33	126.8	126.5	126.5	126.5	131.3	15,206,516	128.96	-1.50%
2010-11-10	0	193.0	192.7	193.2	190.6	195.7	7,999,038	1,547,965,703	193.52	128.7	128.5	128.9	127.1	130.5	11,992,126	129.08	-0.62%
2010-11-09	0	194.2	194.1	194.2	194.0	198.6	9,454,350	1,856,693,695	196.39	129.5	129.5	129.5	129.4	132.5	14,173,924	130.99	-1.52%
2010-11-08	0	197.2	197.4	197.5	190.9	197.5	10,585,112	2,065,158,992	195.10	131.5	131.7	131.7	127.3	131.7	15,869,158	130.14	2.76%
2010-11-05	0	191.9	191.9	192.0	188.6	193.0	20,088,306	3,838,073,355	191.06	128.0	128.0	128.1	125.8	128.7	30,116,309	127.44	3.84%
2010-11-04	0	184.8	184.5	184.7	181.7	185.6	13,194,392	2,423,705,364	183.69	123.3	123.1	123.2	121.2	123.8	19,780,980	122.53	3.18%
2010-11-03	0	179.1	179.0	179.2	176.5	181.4	8,324,271	1,491,731,545	179.20	119.5	119.4	119.5	117.7	121.0	12,479,714	119.53	1.70%
2010-11-02	0	176.1	175.7	175.8	175.7	178.6	4,525,071	801,137,209	177.04	117.5	117.2	117.3	117.2	119.1	6,783,968	118.09	-1.57%
2010-11-01	0	178.9	178.5	178.6	173.0	179.4	8,512,521	1,499,380,058	176.14	119.3	119.1	119.1	115.4	119.7	12,761,938	117.49	4.87%
2010-10-29	0	170.6	170.5	170.6	166.7	172.3	10,581,310	1,790,955,021	169.26	113.8	113.7	113.8	111.2	114.9	15,863,458	112.90	0.00%
2010-10-28	0	170.6	170.5	170.7	170.4	175.3	9,232,695	1,590,251,215	172.24	113.8	113.7	113.9	113.7	116.9	13,841,620	114.89	-1.61%
2010-10-27	0	173.4	173.2	173.3	173.0	179.1	13,583,554	2,372,922,204	174.69	115.7	115.5	115.6	115.4	119.5	20,364,410	116.52	-3.24%
2010-10-26	0	179.2	179.2	179.3	178.0	182.3	6,835,583	1,225,900,515	179.34	119.5	119.5	119.6	118.7	121.6	10,247,879	119.62	-1.48%
2010-10-25	0	181.9	181.9	182.0	174.2	182.5	14,694,805	2,648,958,940	180.26	121.3	121.3	121.4	116.2	121.7	22,030,393	120.24	4.90%
2010-10-22	0	173.4	173.4	173.5	172.7	177.5	9,460,150	1,656,692,845	175.12	115.7	115.7	115.7	115.2	118.4	14,182,619	116.81	-1.70%
2010-10-21	0	176.4	176.2	176.3	174.8	179.8	6,947,276	1,231,915,520	177.32	117.7	117.5	117.6	116.6	119.9	10,415,329	118.28	-0.34%
2010-10-20	0	177.0	177.4	177.5	173.0	179.5	14,440,637	2,548,516,701	176.48	118.1	118.3	118.4	115.4	119.7	21,649,346	117.72	-1.50%
2010-10-19	0	179.7	179.6	179.8	178.0	182.7	7,426,055	1,337,141,499	180.06	119.9	119.8	119.9	118.7	121.9	11,133,112	120.10	1.30%
2010-10-18	0	177.4	177.5	177.7	176.2	182.6	9,241,777	1,660,086,157	179.63	118.3	118.4	118.5	117.5	121.8	13,855,235	119.82	-1.44%
2010-10-15	0	180.0	180.0	180.2	177.0	185.9	16,338,782	2,985,445,439	182.72	120.1	120.1	120.2	118.1	124.0	24,495,037	121.88	0.90%
2010-10-14	0	178.4	178.9	179.0	171.6	179.9	17,315,209	3,040,862,363	175.62	119.0	119.3	119.4	114.5	120.0	25,958,893	117.14	5.00%
2010-10-13	0	169.9	169.9	170.0	166.0	170.0	9,181,687	1,545,289,827	168.30	113.3	113.3	113.4	110.7	113.4	13,765,149	112.26	1.19%
2010-10-12	0	167.9	167.7	167.8	165.1	170.0	14,693,563	2,460,970,806	167.49	112.0	111.9	111.9	110.1	113.4	22,028,531	111.72	-1.00%
2010-10-11	0	169.6	169.7	169.8	164.6	170.4	12,700,283	2,140,154,559	168.51	113.1	113.2	113.3	109.8	113.7	19,040,214	112.40	4.11%
2010-10-08	0	162.9	162.8	162.9	161.8	164.8	6,642,561	1,087,133,974	163.66	108.7	108.6	108.7	107.9	109.9	9,958,501	109.17	-0.31%
2010-10-07	0	163.4	163.5	163.8	159.8	163.8	8,977,510	1,455,708,770	162.15	109.0	109.1	109.3	106.6	109.3	13,459,047	108.16	2.12%
2010-10-06	0	160.0	159.9	160.0	159.1	163.5	10,378,969	1,679,163,806	161.79	106.7	106.7	106.7	106.1	109.1	15,560,109	107.91	0.19%
2010-10-05	0	159.7	159.9	160.0	156.2	160.0	9,464,056	1,501,272,882	158.63	106.5	106.7	106.7	104.2	106.7	14,188,475	105.81	1.85%
2010-10-04	0	156.8	156.6	156.8	152.7	158.0	13,765,002	2,147,952,380	156.04	104.6	104.5	104.6	101.9	105.4	20,636,436	104.09	2.62%
2010-09-30	0	152.8	152.8	152.9	150.2	152.9	6,485,786	984,991,913	151.87	101.9	101.9	102.0	100.2	102.0	9,723,465	101.30	0.99%
2010-09-29	0	151.3	151.0	151.1	150.2	152.9	8,083,467	1,226,794,882	151.77	100.9	100.7	100.8	100.2	102.0	12,118,702	101.23	1.48%
2010-09-28	0	149.1	149.0	149.1	148.6	152.8	10,600,269	1,594,021,533	150.38	99.45	99.39	99.45	99.12	101.9	15,891,881	100.30	-2.49%
2010-09-27	0	152.9	152.8	152.9	149.1	153.0	16,999,473	2,583,169,628	151.96	102.0	101.9	102.0	99.45	102.1	25,485,543	101.36	3.38%
2010-09-24	0	147.9	147.9	148.0	142.3	148.0	16,465,168	2,399,337,734	145.72	98.65	98.65	98.72	94.92	98.72	24,684,515	97.200	3.79%
2010-09-22	0	142.5	142.5	142.6	141.6	143.5	8,139,259	1,158,867,706	142.38	95.05	95.05	95.12	94.45	95.72	12,202,345	94.971	1.35%
2010-09-21	0	140.6	140.6	140.7	139.2	142.8	8,166,923	1,151,056,516	140.94	93.78	93.78	93.85	92.85	95.25	12,243,819	94.011	-0.99%
2010-09-20	0	142.0	142.1	142.2	140.3	142.4	9,352,341	1,324,200,503	141.59	94.72	94.78	94.85	93.58	94.98	14,020,993	94.444	1.50%
2010-09-17	0	139.9	139.9	140.0	138.5	140.0	7,565,821	1,054,975,299	139.44	93.32	93.32	93.38	92.38	93.38	11,342,649	93.010	1.01%
2010-09-16	0	138.5	138.4	138.5	136.6	139.2	7,012,754	968,401,836	138.09	92.38	92.32	92.38	91.12	92.85	10,513,493	92.110	0.73%
2010-09-15	0	137.5	137.4	137.5	135.7	138.3	4,925,320	675,306,704	137.11	91.72	91.65	91.72	90.52	92.25	7,384,020	91.455	0.22%
2010-09-14	0	137.2	137.2	137.3	135.0	139.5	11,260,812	1,549,444,461	137.60	91.52	91.52	91.58	90.05	93.05	16,882,165	91.780	-0.36%
2010-09-13	0	137.7	137.5	137.6	135.0	137.9	12,463,272	1,708,725,341	137.10	91.85	91.72	91.78	90.05	91.98	18,684,888	91.450	2.38%
2010-09-10	0	134.5	134.4	134.5	132.0	134.8	12,655,943	1,694,011,025	133.85	89.71	89.65	89.71	88.05	89.91	18,973,740	89.282	2.13%
2010-09-09	0	131.7	131.7	131.9	131.0	132.5	4,417,026	580,932,969	131.52	87.85	87.85	87.98	87.38	88.38	6,621,988	87.728	0.38%
2010-09-08	0	131.2	131.1	131.4	129.3	131.8	5,046,857	658,946,906	130.57	87.51	87.45	87.65	86.25	87.91	7,566,228	87.091	-0.91%
2010-09-07	0	132.4	132.2	132.4	131.5	132.8	9,261,590	1,224,214,640	132.18	88.31	88.18	88.31	87.71	88.58	13,884,939	88.169	1.15%
2010-09-06	0	130.9	130.9	131.0	126.8	131.0	13,284,791	1,718,805,729	129.38	87.31	87.31	87.38	84.58	87.38	19,916,506	86.301	5.06%
2010-09-03	0	124.6	124.5	124.6	124.0	125.0	1,628,736	202,686,287	124.44	83.11	83.04	83.11	82.71	83.38	2,441,795	83.007	0.16%
2010-09-02	0	124.4	124.3	124.4	124.0	125.0	3,270,815	406,930,184	124.41	82.98	82.91	82.98	82.71	83.38	4,903,593	82.986	0.89%
2010-09-01	0	123.3	123.2	123.3	120.9	123.9	4,112,731	502,426,688	122.16	82.24	82.18	82.24	80.64	82.64	6,165,790	81.486	1.15%
2010-08-31	0	121.9	121.9	122.0	120.0	122.1	5,791,663	699,741,993	120.82	81.31	81.31	81.38	80.04	81.44	8,682,838	80.589	-0.57%
2010-08-30	0	122.6	122.5	122.6	122.1	123.5	2,757,581	339,039,669	122.95	81.78	81.71	81.78	81.44	82.38	4,134,154	82.009	0.99%
2010-08-27	0	121.4	121.4	121.5	121.3	122.5	2,346,570	285,534,534	121.68	80.98	80.98	81.04	80.91	81.71	3,517,968	81.165	-0.41%
2010-08-26	0	121.9	121.9	122.0	121.8	122.9	2,181,525	266,406,298	122.12	81.31	81.31	81.38	81.24	81.98	3,270,534	81.457	-0.25%
2010-08-25	0	122.2	122.2	122.3	121.5	123.0	4,206,962	513,713,560	122.11	81.51	81.51	81.58	81.04	82.04	6,307,061	81.451	-0.66%
2010-08-24	0	124.9	124.8	124.9	124.8	125.8	2,360,876	295,539,851	125.18	82.05	81.98	82.05	81.98	82.64	3,593,798	82.236	-0.48%
2010-08-23	0	125.5	125.4	125.7	125.0	125.9	1,692,320	212,210,893	125.40	82.44	82.38	82.58	82.12	82.71	2,576,101	82.377	0.40%
2010-08-20	0	125.0	125.0	125.2	124.5	125.3	4,298,337	537,175,981	124.97	82.12	82.12	82.25	81.79	82.31	6,543,060	82.099	-0.71%
2010-08-19	0	125.9	125.9	126.2	124.7	126.5	4,857,550	610,941,240	125.77	82.71	82.71	82.90	81.92	83.10	7,394,311	82.623	0.88%
2010-08-18	0	124.8	124.4	124.8	124.0	125.5	4,164,045	519,912,959	124.86	81.98	81.72	81.98	81.46	82.44	6,338,637	82.023	0.40%
2010-08-17	0	124.3	124.3	124.4	124.2	125.2	2,749,086	342,170,382	124.47	81.66	81.66	81.72	81.59	82.25	4,184,743	81.766	-0.40%
2010-08-16	0	124.8	124.7	124.8	124.0	125.9	4,683,363	583,368,100	124.56	81.98	81.92	81.98	81.46	82.71	7,129,158	81.828	-0.08%
2010-08-13	0	124.9	124.8	124.9	124.6	126.4	6,101,797	764,093,194	125.22	82.05	81.98	82.05	81.85	83.04	9,288,342	82.264	-1.03%
2010-08-12	0	126.2	126.1	126.2	123.4	127.0	11,877,567	1,486,964,855	125.19	82.90	82.84	82.90	81.07	83.43	18,080,396	82.242	-2.25%
2010-08-11	0	129.1	129.0	129.1	128.3	132.0	6,404,808	831,526,187	129.83	84.81	84.74	84.81	84.28	86.71	9,749,595	85.288	-2.05%
2010-08-10	0	131.8	131.8	132.0	131.0	134.6	4,048,050	536,277,233	132.48	86.58	86.58	86.71	86.06	88.42	6,162,066	87.029	-1.72%
2010-08-09	0	134.1	134.1	134.2	133.5	134.5	3,200,350	429,144,918	134.09	88.09	88.09	88.16	87.70	88.36	4,871,671	88.090	0.37%
2010-08-06	0	133.6	133.7	133.8	131.8	134.0	4,974,158	661,752,169	133.04	87.77	87.83	87.90	86.58	88.03	7,571,815	87.397	1.21%
2010-08-05	0	132.0	132.1	132.2	131.2	133.0	4,042,119	533,601,695	132.01	86.71	86.78	86.85	86.19	87.37	6,153,037	86.722	-0.15%
2010-08-04	0	132.2	132.1	132.2	131.1	134.0	6,291,513	830,700,056	132.04	86.85	86.78	86.85	86.12	88.03	9,577,134	86.738	-0.97%
2010-08-03	0	133.5	133.4	133.5	132.3	134.5	10,981,959	1,464,389,139	133.34	87.70	87.63	87.70	86.91	88.36	16,717,074	87.598	1.68%
2010-08-02	0	131.3	131.2	131.3	128.9	132.5	8,849,254	1,153,574,984	130.36	86.26	86.19	86.26	84.68	87.04	13,470,605	85.636	2.82%
2010-07-30	0	127.7	127.4	128.0	127.1	128.1	3,006,595	383,873,031	127.68	83.89	83.69	84.09	83.50	84.15	4,576,731	83.875	-0.08%
2010-07-29	0	127.8	127.6	127.8	126.3	128.0	1,900,288	241,765,701	127.23	83.96	83.82	83.96	82.97	84.09	2,892,677	83.579	0.24%
2010-07-28	0	127.5	127.3	127.6	126.6	128.5	3,238,705	413,994,306	127.83	83.76	83.63	83.82	83.17	84.42	4,930,056	83.974	-0.16%
2010-07-27	0	127.7	127.6	127.9	126.2	128.2	2,562,140	325,743,742	127.14	83.89	83.82	84.02	82.90	84.22	3,900,168	83.520	0.08%
2010-07-26	0	127.6	127.6	127.7	127.5	128.5	4,549,073	581,765,368	127.89	83.82	83.82	83.89	83.76	84.42	6,924,738	84.013	0.63%
2010-07-23	0	126.8	126.8	126.9	125.1	127.0	7,006,960	883,490,495	126.09	83.30	83.30	83.36	82.18	83.43	10,666,209	82.831	2.34%
2010-07-22	0	123.9	123.9	124.0	122.3	124.0	1,331,076	164,301,611	123.44	81.39	81.39	81.46	80.34	81.46	2,026,205	81.088	0.65%
2010-07-21	0	123.1	123.0	123.2	122.7	124.1	2,822,053	348,495,995	123.49	80.87	80.80	80.93	80.61	81.53	4,295,815	81.125	0.65%
2010-07-20	0	122.3	122.2	122.4	120.0	123.0	2,833,308	346,202,134	122.19	80.34	80.28	80.41	78.83	80.80	4,312,948	80.270	1.83%
2010-07-19	0	120.1	120.0	120.1	120.0	121.1	5,135,025	618,646,573	120.48	78.90	78.83	78.90	78.83	79.55	7,816,692	79.144	-1.72%
2010-07-16	0	122.2	122.1	122.4	121.9	123.1	3,195,769	390,716,229	122.26	80.28	80.21	80.41	80.08	80.87	4,864,697	80.317	-0.73%
2010-07-15	0	123.1	123.0	123.3	122.7	124.4	2,654,654	328,237,262	123.65	80.87	80.80	81.00	80.61	81.72	4,040,996	81.227	-0.89%
2010-07-14	0	124.2	124.1	124.3	123.1	124.9	3,356,847	416,352,644	124.03	81.59	81.53	81.66	80.87	82.05	5,109,895	81.480	1.89%
2010-07-13	0	121.9	121.7	121.8	121.5	123.2	2,659,873	324,698,087	122.07	80.08	79.95	80.01	79.82	80.93	4,048,940	80.193	-0.81%
2010-07-12	0	122.9	122.8	123.2	122.8	124.5	2,775,838	343,441,590	123.73	80.74	80.67	80.93	80.67	81.79	4,225,466	81.279	0.24%
2010-07-09	0	122.6	122.5	122.6	120.3	122.8	4,384,121	534,328,072	121.88	80.54	80.47	80.54	79.03	80.67	6,673,643	80.065	1.74%
2010-07-08	0	120.5	120.4	120.6	120.0	123.2	3,633,356	442,723,033	121.85	79.16	79.09	79.23	78.83	80.93	5,530,806	80.047	-0.82%
2010-07-07	0	121.5	121.6	121.7	119.5	121.8	2,412,129	291,941,884	121.03	79.82	79.88	79.95	78.50	80.01	3,671,817	79.509	0.00%
2010-07-06	0	121.5	121.5	121.6	119.2	121.6	2,228,458	268,343,615	120.42	79.82	79.82	79.88	78.31	79.88	3,392,227	79.105	1.17%
2010-07-05	0	120.1	120.0	120.1	119.3	121.6	2,823,813	338,948,515	120.03	78.90	78.83	78.90	78.37	79.88	4,298,495	78.853	-1.07%
2010-07-02	0	121.4	121.1	121.3	120.6	123.2	3,710,810	450,755,088	121.47	79.75	79.55	79.69	79.23	80.93	5,648,708	79.798	-0.98%
2010-06-30	0	122.6	122.7	122.9	122.2	123.9	3,571,439	438,521,641	122.79	80.54	80.61	80.74	80.28	81.39	5,436,554	80.662	-1.05%
2010-06-29	0	123.9	123.8	123.9	123.1	127.3	4,592,784	571,693,657	124.48	81.39	81.33	81.39	80.87	83.63	6,991,276	81.772	-2.29%
2010-06-28	0	126.8	126.8	126.9	126.2	127.4	2,315,536	293,940,548	126.94	83.30	83.30	83.36	82.90	83.69	3,524,780	83.393	0.71%
2010-06-25	0	125.9	125.9	126.0	124.0	126.3	3,044,086	381,529,751	125.33	82.71	82.71	82.77	81.46	82.97	4,633,801	82.336	0.48%
2010-06-24	0	125.3	125.2	125.3	125.1	127.0	2,358,939	297,218,784	126.00	82.31	82.25	82.31	82.18	83.43	3,590,849	82.771	-0.24%
2010-06-23	0	125.6	125.5	125.6	125.3	127.2	4,324,374	544,607,850	125.94	82.51	82.44	82.51	82.31	83.56	6,582,694	82.733	-0.63%
2010-06-22	0	126.4	126.4	126.5	126.3	129.0	5,430,546	692,344,728	127.49	83.04	83.04	83.10	82.97	84.74	8,266,543	83.753	-0.78%
2010-06-21	0	127.4	127.4	127.5	124.0	128.0	13,532,737	1,714,649,262	126.70	83.69	83.69	83.76	81.46	84.09	20,599,946	83.236	4.17%
2010-06-18	0	122.3	122.5	122.6	120.5	122.7	2,440,574	297,685,072	121.97	80.34	80.47	80.54	79.16	80.61	3,715,116	80.128	1.33%
2010-06-17	0	120.7	120.7	121.0	120.0	122.8	2,665,255	323,588,918	121.41	79.29	79.29	79.49	78.83	80.67	4,057,133	79.758	-0.41%
2010-06-15	0	121.2	121.5	121.6	120.4	122.6	1,815,537	220,499,831	121.45	79.62	79.82	79.88	79.09	80.54	2,763,666	79.785	-0.57%
2010-06-14	0	121.9	121.7	122.0	121.0	122.2	2,121,099	258,430,535	121.84	80.08	79.95	80.15	79.49	80.28	3,228,802	80.039	1.16%
2010-06-11	0	120.5	120.4	120.5	120.0	121.5	4,363,043	526,381,178	120.65	79.16	79.09	79.16	78.83	79.82	6,641,558	79.256	2.03%
2010-06-10	0	118.1	118.0	118.1	117.0	118.7	1,629,729	192,186,123	117.93	77.58	77.52	77.58	76.86	77.98	2,480,823	77.469	-0.42%
2010-06-09	0	118.6	118.5	118.9	116.8	119.5	3,157,777	373,802,782	118.38	77.91	77.85	78.11	76.73	78.50	4,806,865	77.764	0.08%
2010-06-08	0	118.5	118.3	118.5	116.0	118.5	2,234,736	261,857,419	117.18	77.85	77.71	77.85	76.20	77.85	3,401,783	76.977	1.37%
2010-06-07	0	116.9	117.1	117.2	115.4	117.1	4,134,837	480,577,354	116.23	76.80	76.93	76.99	75.81	76.93	6,294,175	76.353	-1.76%
2010-06-04	0	119.0	119.0	119.3	118.7	120.6	2,334,653	279,587,000	119.76	78.17	78.17	78.37	77.98	79.23	3,553,880	78.671	-0.08%
2010-06-03	0	119.1	119.0	119.1	118.5	120.0	2,935,301	349,798,303	119.17	78.24	78.17	78.24	77.85	78.83	4,468,205	78.286	1.36%
2010-06-02	0	117.5	117.1	117.2	117.1	119.4	3,735,981	440,265,770	117.84	77.19	76.93	76.99	76.93	78.44	5,687,025	77.416	-1.18%
2010-06-01	0	118.9	118.9	119.1	118.0	120.8	1,930,748	230,287,831	119.27	78.11	78.11	78.24	77.52	79.36	2,939,044	78.355	-0.59%
2010-05-31	0	119.6	119.9	120.0	119.0	121.4	2,501,849	300,588,402	120.15	78.57	78.77	78.83	78.17	79.75	3,808,391	78.928	-1.16%
2010-05-28	0	121.0	120.9	121.1	120.6	123.6	4,030,790	490,556,396	121.70	79.49	79.42	79.55	79.23	81.20	6,135,792	79.950	1.85%
2010-05-27	0	118.8	118.7	118.8	115.0	119.9	5,511,644	650,356,942	118.00	78.04	77.98	78.04	75.55	78.77	8,389,993	77.516	2.77%
2010-05-26	0	115.6	115.8	115.9	115.1	117.4	4,799,646	556,660,057	115.98	75.94	76.07	76.14	75.61	77.12	7,306,168	76.190	0.26%
2010-05-25	0	115.3	115.2	115.3	115.0	118.1	6,636,826	770,538,710	116.10	75.74	75.68	75.74	75.55	77.58	10,102,780	76.270	-3.60%
2010-05-24	0	119.6	119.6	119.7	119.0	120.8	4,680,827	560,858,203	119.82	78.57	78.57	78.63	78.17	79.36	7,125,298	78.714	0.34%
2010-05-20	0	119.2	119.5	119.6	118.0	120.6	5,022,133	597,759,743	119.03	78.31	78.50	78.57	77.52	79.23	7,644,844	78.191	-0.75%
2010-05-19	0	120.1	120.1	120.2	120.0	121.7	3,802,297	459,090,295	120.74	78.90	78.90	78.96	78.83	79.95	5,787,973	79.318	-1.64%
2010-05-18	0	122.1	122.0	122.1	121.3	123.4	2,843,400	347,881,254	122.35	80.21	80.15	80.21	79.69	81.07	4,328,310	80.373	-0.33%
2010-05-17	0	122.5	122.4	122.5	121.8	124.4	4,210,477	515,791,059	122.50	80.47	80.41	80.47	80.01	81.72	6,409,317	80.475	-1.76%
2010-05-14	0	124.7	124.6	124.7	124.1	125.4	2,819,632	352,800,004	125.12	81.92	81.85	81.92	81.53	82.38	4,292,130	82.197	-0.95%
2010-05-13	0	125.9	125.9	126.0	124.1	126.7	4,273,730	536,661,318	125.57	82.71	82.71	82.77	81.53	83.23	6,505,603	82.492	2.19%
2010-05-12	0	123.2	123.2	123.3	122.3	124.3	3,013,510	370,967,703	123.10	80.93	80.93	81.00	80.34	81.66	4,587,257	80.869	-0.16%
2010-05-11	0	123.4	123.4	123.5	123.0	125.5	3,472,027	429,993,126	123.84	81.07	81.07	81.13	80.80	82.44	5,285,226	81.358	-1.28%
2010-05-10	0	125.0	124.8	124.9	123.5	125.4	5,507,476	685,671,050	124.50	82.12	81.98	82.05	81.13	82.38	8,383,648	81.787	1.30%
2010-05-07	0	123.4	123.4	123.7	120.6	124.7	7,652,706	941,122,978	122.98	81.07	81.07	81.26	79.23	81.92	11,649,183	80.789	-0.96%
2010-05-06	0	124.6	124.6	125.0	123.0	125.9	6,318,977	785,946,821	124.38	81.85	81.85	82.12	80.80	82.71	9,618,940	81.708	-1.03%
2010-05-05	0	125.9	125.8	125.9	125.5	127.5	5,720,169	720,924,375	126.03	82.71	82.64	82.71	82.44	83.76	8,707,416	82.794	-1.64%
2010-05-04	0	128.0	127.9	128.0	127.7	128.8	3,780,659	484,324,338	128.11	84.09	84.02	84.09	83.89	84.61	5,755,035	84.157	-0.23%
2010-05-03	0	128.3	128.2	128.3	128.0	129.0	3,386,746	434,275,042	128.23	84.28	84.22	84.28	84.09	84.74	5,155,408	84.237	-0.77%
2010-04-30	0	129.3	129.4	129.5	128.9	130.4	4,380,071	567,335,351	129.53	84.94	85.01	85.07	84.68	85.66	6,667,478	85.090	0.39%
2010-04-29	0	128.8	128.6	128.7	128.7	130.0	3,205,373	414,527,464	129.32	84.61	84.48	84.55	84.55	85.40	4,879,317	84.956	-0.46%
2010-04-28	0	129.4	129.4	129.5	128.8	129.9	5,093,880	659,522,499	129.47	85.01	85.01	85.07	84.61	85.34	7,754,060	85.055	-1.22%
2010-04-27	0	131.0	131.0	131.3	130.8	131.9	3,627,862	475,716,479	131.13	86.06	86.06	86.26	85.93	86.65	5,522,443	86.142	-1.36%
2010-04-26	0	132.8	132.7	132.8	132.0	133.7	1,904,783	253,114,811	132.88	87.24	87.17	87.24	86.71	87.83	2,899,519	87.295	0.91%
2010-04-23	0	131.6	131.6	131.7	131.1	133.1	4,723,283	622,682,506	131.83	86.45	86.45	86.52	86.12	87.44	7,189,926	86.605	-1.13%
2010-04-22	0	133.1	132.9	133.0	132.0	133.5	3,217,618	426,733,360	132.62	87.44	87.31	87.37	86.71	87.70	4,897,957	87.125	-0.52%
2010-04-21	0	133.8	133.7	134.0	133.3	135.0	2,528,009	339,226,609	134.19	87.90	87.83	88.03	87.57	88.69	3,848,213	88.152	-0.15%
2010-04-20	0	134.0	134.0	134.1	133.5	134.6	2,704,614	362,194,557	133.92	88.03	88.03	88.09	87.70	88.42	4,117,046	87.974	0.68%
2010-04-19	0	133.1	132.9	133.1	132.5	133.6	4,652,119	618,773,824	133.01	87.44	87.31	87.44	87.04	87.77	7,081,598	87.378	-1.41%
2010-04-16	0	135.0	134.9	135.0	134.6	137.7	4,499,324	609,562,843	135.48	88.69	88.62	88.69	88.42	90.46	6,849,009	89.000	-1.68%
2010-04-15	0	137.3	137.0	137.3	136.7	138.9	3,888,229	536,406,771	137.96	90.20	90.00	90.20	89.80	91.25	5,918,781	90.628	-0.01%
2010-04-14	0	139.4	139.6	139.7	139.2	140.2	2,479,000	346,101,224	139.61	90.20	90.33	90.40	90.07	90.72	3,831,048	90.341	-0.07%
2010-04-13	0	139.5	139.4	139.5	138.1	140.5	4,898,126	682,360,906	139.31	90.27	90.20	90.27	89.36	90.91	7,569,566	90.145	0.43%
2010-04-12	0	138.9	138.9	139.0	138.7	142.0	4,353,573	609,092,300	139.91	89.88	89.88	89.94	89.75	91.89	6,728,014	90.531	-1.07%
2010-04-09	0	140.4	140.2	140.4	139.7	142.0	9,455,577	1,328,553,194	140.50	90.85	90.72	90.85	90.40	91.89	14,612,654	90.918	1.01%
2010-04-08	0	139.0	138.8	138.9	136.8	139.9	10,784,531	1,493,849,420	138.52	89.94	89.81	89.88	88.52	90.53	16,666,420	89.632	1.46%
2010-04-07	0	137.0	136.7	137.2	133.0	137.4	11,624,092	1,581,043,273	136.01	88.65	88.46	88.78	86.06	88.91	17,963,878	88.012	3.79%
2010-04-01	0	132.0	131.8	131.9	129.9	132.4	4,521,746	592,889,038	131.12	85.41	85.29	85.35	84.06	85.67	6,987,909	84.845	1.85%
2010-03-31	0	129.6	129.6	129.7	129.5	131.8	4,109,465	535,253,613	130.25	83.86	83.86	83.93	83.80	85.29	6,350,769	84.282	-1.14%
2010-03-30	0	131.1	131.0	131.1	130.4	132.0	3,769,242	494,633,122	131.23	84.83	84.77	84.83	84.38	85.41	5,824,989	84.916	-0.46%
2010-03-29	0	131.7	131.6	131.7	130.6	132.0	2,154,265	283,514,772	131.61	85.22	85.16	85.22	84.51	85.41	3,329,202	85.160	0.53%
2010-03-26	0	131.0	130.8	131.0	128.0	131.1	3,817,642	495,383,302	129.76	84.77	84.64	84.77	82.83	84.83	5,899,786	83.966	1.79%
2010-03-25	0	128.7	128.6	128.7	128.1	129.2	3,263,136	419,989,369	128.71	83.28	83.21	83.28	82.89	83.60	5,042,852	83.284	-0.62%
2010-03-24	0	129.5	129.5	129.6	129.4	131.6	3,472,761	451,536,595	130.02	83.80	83.80	83.86	83.73	85.16	5,366,807	84.135	-0.77%
2010-03-23	0	130.5	130.5	130.6	130.1	132.8	2,393,565	313,983,171	131.18	84.44	84.44	84.51	84.19	85.93	3,699,017	84.883	-0.15%
2010-03-22	0	130.7	130.7	131.0	130.2	131.1	3,930,234	513,338,259	130.61	84.57	84.57	84.77	84.25	84.83	6,073,786	84.517	-1.13%
2010-03-19	0	132.2	132.1	132.3	131.3	133.0	2,855,066	377,444,660	132.20	85.54	85.48	85.61	84.96	86.06	4,412,220	85.545	-0.23%
2010-03-18	0	132.5	132.5	132.6	131.4	133.4	3,489,443	462,105,171	132.43	85.74	85.74	85.80	85.03	86.32	5,392,587	85.693	-0.15%
2010-03-17	0	132.7	132.6	132.7	131.0	133.2	3,617,871	478,643,236	132.30	85.87	85.80	85.87	84.77	86.19	5,591,060	85.609	1.61%
2010-03-16	0	130.6	130.5	130.6	130.3	132.9	3,825,830	501,847,277	131.17	84.51	84.44	84.51	84.31	86.00	5,912,440	84.880	-1.14%
2010-03-15	0	132.1	132.0	132.3	131.7	133.2	3,136,389	414,197,589	132.06	85.48	85.41	85.61	85.22	86.19	4,846,977	85.455	-1.12%
2010-03-12	0	133.6	133.4	133.6	132.4	134.4	3,137,492	418,147,857	133.27	86.45	86.32	86.45	85.67	86.97	4,848,682	86.239	-0.15%
2010-03-11	0	133.8	133.8	134.0	132.2	134.3	3,410,129	454,750,179	133.35	86.58	86.58	86.71	85.54	86.90	5,270,015	86.290	0.90%
2010-03-10	0	132.6	132.5	132.7	132.1	134.4	4,001,724	532,492,529	133.07	85.80	85.74	85.87	85.48	86.97	6,184,266	86.104	-1.19%
2010-03-09	0	134.2	134.0	134.2	133.0	134.7	5,277,248	706,938,847	133.96	86.84	86.71	86.84	86.06	87.16	8,155,462	86.683	0.52%
2010-03-08	0	133.5	133.3	133.4	130.6	134.6	8,405,937	1,118,431,313	133.05	86.39	86.26	86.32	84.51	87.10	12,990,539	86.096	2.93%
2010-03-05	0	129.7	129.4	129.5	129.2	131.6	4,851,287	630,048,739	129.87	83.93	83.73	83.80	83.60	85.16	7,497,181	84.038	-0.31%
2010-03-04	0	130.1	130.0	130.1	128.7	134.0	6,581,945	859,599,341	130.60	84.19	84.12	84.19	83.28	86.71	10,171,741	84.509	-2.03%
2010-03-03	0	132.8	132.5	132.6	132.4	134.6	3,549,162	473,112,562	133.30	85.93	85.74	85.80	85.67	87.10	5,484,877	86.258	-1.34%
2010-03-02	0	134.6	134.5	134.6	133.8	135.0	5,570,883	749,855,535	134.60	87.10	87.03	87.10	86.58	87.36	8,609,245	87.099	0.37%
2010-03-01	0	134.1	134.3	134.4	130.6	134.8	7,384,857	978,576,319	132.51	86.77	86.90	86.97	84.51	87.23	11,412,562	85.746	3.23%
2010-02-26	0	129.9	129.5	130.0	129.4	131.3	3,605,120	468,770,044	130.03	84.06	83.80	84.12	83.73	84.96	5,571,354	84.139	0.54%
2010-02-25	0	129.2	129.4	129.5	128.5	131.1	4,254,008	550,707,327	129.46	83.60	83.73	83.80	83.15	84.83	6,574,146	83.769	-1.07%
2010-02-24	0	130.6	130.6	131.1	129.5	131.1	2,878,642	375,572,733	130.47	84.51	84.51	84.83	83.80	84.83	4,448,655	84.424	-0.91%
2010-02-23	0	131.8	131.6	131.7	127.4	132.0	4,572,046	596,125,091	130.38	85.29	85.16	85.22	82.44	85.41	7,065,642	84.370	1.46%
2010-02-22	0	129.9	129.7	129.8	129.2	130.4	3,744,702	485,945,433	129.77	84.06	83.93	83.99	83.60	84.38	5,787,064	83.971	2.04%
2010-02-19	0	127.3	127.1	127.2	126.3	129.2	3,669,525	466,867,702	127.23	82.37	82.24	82.31	81.73	83.60	5,670,886	82.327	-1.62%
2010-02-18	0	129.4	129.4	129.5	129.3	130.8	1,788,580	232,730,550	130.12	83.73	83.73	83.80	83.67	84.64	2,764,072	84.198	-1.15%
2010-02-17	0	130.9	130.7	130.9	130.2	133.2	2,857,482	376,153,213	131.64	84.70	84.57	84.70	84.25	86.19	4,415,954	85.181	0.54%
2010-02-12	0	130.2	130.2	130.3	128.2	130.8	3,391,313	440,067,156	129.76	84.25	84.25	84.31	82.96	84.64	5,240,937	83.967	0.62%
2010-02-11	0	129.4	129.7	129.8	127.6	130.1	4,852,011	626,240,326	129.07	83.73	83.93	83.99	82.57	84.19	7,498,300	83.518	1.25%
2010-02-10	0	127.8	127.8	127.9	126.0	128.5	6,697,954	854,008,207	127.50	82.70	82.70	82.76	81.53	83.15	10,351,022	82.505	1.59%
2010-02-09	0	125.8	125.6	125.8	124.0	127.1	9,068,564	1,140,807,312	125.80	81.40	81.27	81.40	80.24	82.24	14,014,563	81.402	-1.26%
2010-02-08	0	127.4	127.2	127.3	126.5	129.8	4,555,660	582,109,045	127.78	82.44	82.31	82.37	81.86	83.99	7,040,319	82.682	-1.39%
2010-02-05	0	129.2	129.2	129.3	128.8	130.4	10,003,556	1,294,102,588	129.36	83.60	83.60	83.67	83.34	84.38	15,459,501	83.709	-3.00%
2010-02-04	0	133.2	133.4	133.5	133.0	134.2	3,905,269	521,977,287	133.66	86.19	86.32	86.39	86.06	86.84	6,035,205	86.489	-1.99%
2010-02-03	0	135.9	135.8	136.0	133.0	136.5	5,023,727	677,766,132	134.91	87.94	87.87	88.00	86.06	88.33	7,763,670	87.300	2.26%
2010-02-02	0	132.9	132.8	133.2	132.3	135.6	3,968,647	529,612,323	133.45	86.00	85.93	86.19	85.61	87.74	6,133,149	86.352	0.45%
2010-02-01	0	132.3	132.2	132.3	130.2	132.4	5,048,029	661,655,184	131.07	85.61	85.54	85.61	84.25	85.67	7,801,227	84.814	0.00%
2010-01-29	0	132.3	131.9	132.0	131.1	133.8	3,713,513	491,030,190	132.23	85.61	85.35	85.41	84.83	86.58	5,738,865	85.562	-0.90%
2010-01-28	0	133.5	133.6	133.7	132.3	134.6	3,682,167	492,316,917	133.70	86.39	86.45	86.51	85.61	87.10	5,690,423	86.517	1.21%
2010-01-27	0	131.9	131.6	131.7	130.9	136.0	9,887,912	1,315,422,529	133.03	85.35	85.16	85.22	84.70	88.00	15,280,784	86.083	-1.12%
2010-01-26	0	133.4	133.4	133.6	133.0	135.5	9,636,115	1,290,106,562	133.88	86.32	86.32	86.45	86.06	87.68	14,891,657	86.633	-1.91%
2010-01-25	0	136.0	136.1	136.2	134.1	136.2	8,977,188	1,214,323,647	135.27	88.00	88.07	88.13	86.77	88.13	13,873,351	87.529	-1.38%
2010-01-22	0	137.9	137.8	137.9	135.5	138.7	18,980,670	2,600,563,818	137.01	89.23	89.17	89.23	87.68	89.75	29,332,737	88.657	-2.96%
2010-01-21	0	142.1	142.2	142.3	142.0	145.7	7,834,690	1,123,648,654	143.42	91.95	92.01	92.08	91.89	94.28	12,107,734	92.804	-2.13%
2010-01-20	0	145.2	145.2	145.3	144.8	148.0	4,653,402	678,098,324	145.72	93.96	93.96	94.02	93.70	95.77	7,191,370	94.293	-1.96%
2010-01-19	0	148.1	148.5	148.6	145.1	148.5	4,818,570	705,862,193	146.49	95.83	96.09	96.16	93.89	96.09	7,446,621	94.790	0.61%
2010-01-18	0	147.2	147.6	147.8	143.8	148.2	4,845,099	710,109,599	146.56	95.25	95.51	95.64	93.05	95.90	7,487,618	94.838	0.34%
2010-01-15	0	146.7	146.9	147.0	145.9	148.7	3,556,495	522,992,890	147.05	94.93	95.06	95.12	94.41	96.22	5,496,209	95.155	-0.14%
2010-01-14	0	146.9	146.8	146.9	146.8	149.4	4,312,344	639,020,182	148.18	95.06	94.99	95.06	94.99	96.67	6,664,299	95.887	0.07%
2010-01-13	0	146.8	147.0	147.1	146.4	149.5	8,367,072	1,236,196,381	147.75	94.99	95.12	95.19	94.73	96.74	12,930,477	95.603	-3.04%
2010-01-12	0	151.4	151.4	151.6	149.5	152.8	4,322,471	653,120,833	151.10	97.97	97.97	98.10	96.74	98.87	6,679,949	97.773	0.13%
2010-01-11	0	151.2	151.1	151.2	151.0	154.0	5,839,725	889,857,921	152.38	97.84	97.77	97.84	97.71	99.65	9,024,714	98.602	0.27%
2010-01-08	0	150.8	150.6	150.7	149.0	152.5	8,711,655	1,317,980,016	151.29	97.58	97.45	97.52	96.42	98.68	13,462,996	97.896	0.20%
2010-01-07	0	150.5	150.4	150.5	147.4	152.0	22,364,713	3,356,131,879	150.06	97.39	97.32	97.39	95.38	98.36	34,562,439	97.103	2.38%
2010-01-06	0	147.0	147.0	147.1	140.1	147.4	25,474,641	3,700,391,299	145.26	95.12	95.12	95.19	90.66	95.38	39,368,523	93.994	4.78%
2010-01-05	0	140.3	140.1	140.3	138.6	140.5	6,356,395	886,980,009	139.54	90.79	90.66	90.79	89.69	90.91	9,823,176	90.295	1.37%
2010-01-04	0	138.4	137.9	138.2	137.4	140.0	2,825,487	392,978,731	139.08	89.56	89.23	89.43	88.91	90.59	4,366,509	89.998	-0.72%
2009-12-31	0	139.4	139.4	139.5	138.3	139.5	2,893,063	401,995,398	138.95	90.20	90.20	90.27	89.49	90.27	4,470,941	89.913	0.80%
2009-12-30	0	138.3	138.2	138.3	136.0	139.3	2,656,167	366,463,495	137.97	89.49	89.43	89.49	88.00	90.14	4,104,842	89.276	1.17%
2009-12-29	0	136.7	136.5	136.9	136.1	137.2	2,268,527	310,386,970	136.82	88.46	88.33	88.59	88.07	88.78	3,505,783	88.536	-0.07%
2009-12-28	0	136.8	136.7	136.8	136.5	139.5	2,474,547	341,711,017	138.09	88.52	88.46	88.52	88.33	90.27	3,824,166	89.356	-0.51%
2009-12-24	0	137.5	137.4	137.5	135.8	138.3	1,835,173	252,460,945	137.57	88.97	88.91	88.97	87.87	89.49	2,836,077	89.018	0.81%
2009-12-23	0	136.4	136.1	136.7	133.4	137.0	2,689,826	363,648,661	135.19	88.26	88.07	88.46	86.32	88.65	4,156,858	87.482	1.11%
2009-12-22	0	134.9	134.9	135.0	134.2	135.7	3,270,040	440,904,816	134.83	87.29	87.29	87.36	86.84	87.81	5,053,521	87.247	0.37%
2009-12-21	0	134.4	134.3	134.4	134.0	136.5	2,708,479	366,141,562	135.18	86.97	86.90	86.97	86.71	88.33	4,185,685	87.475	-0.37%
2009-12-18	0	134.9	135.1	135.4	134.0	135.5	3,584,383	482,888,760	134.72	87.29	87.42	87.61	86.71	87.68	5,539,307	87.175	-0.44%
2009-12-17	0	135.5	135.3	135.4	135.4	138.7	4,202,362	572,919,051	136.33	87.68	87.55	87.61	87.61	89.75	6,494,332	88.218	-1.38%
2009-12-16	0	137.4	137.4	137.6	136.7	139.6	3,411,932	469,926,012	137.73	88.91	88.91	89.04	88.46	90.33	5,272,801	89.123	-0.22%
2009-12-15	0	137.7	137.7	138.0	137.5	140.6	2,782,805	385,645,359	138.58	89.10	89.10	89.30	88.97	90.98	4,300,548	89.674	-1.64%
2009-12-14	0	140.0	139.5	139.6	137.4	140.8	4,824,709	672,006,268	139.28	90.59	90.27	90.33	88.91	91.11	7,456,108	90.128	0.86%
2009-12-11	0	138.8	138.5	138.6	137.6	139.9	3,545,151	493,253,916	139.13	89.81	89.62	89.69	89.04	90.53	5,478,678	90.032	0.87%
2009-12-10	0	137.6	137.0	137.2	136.0	139.3	5,370,236	738,194,866	137.46	89.04	88.65	88.78	88.00	90.14	8,299,165	88.948	0.51%
2009-12-09	0	136.9	136.9	137.0	136.2	138.4	4,039,155	554,451,996	137.27	88.59	88.59	88.65	88.13	89.56	6,242,112	88.824	-1.51%
2009-12-08	0	139.0	139.1	139.4	138.2	140.2	3,313,510	460,644,903	139.02	89.94	90.01	90.20	89.43	90.72	5,120,700	89.957	-0.57%
2009-12-07	0	139.8	139.7	140.0	139.0	142.4	3,851,550	542,329,217	140.81	90.46	90.40	90.59	89.94	92.14	5,952,187	91.114	-0.14%
2009-12-04	0	140.0	140.0	140.1	139.3	140.9	2,961,606	415,086,262	140.16	90.59	90.59	90.66	90.14	91.17	4,576,867	90.692	-0.85%
2009-12-03	0	141.2	141.0	141.1	139.7	141.5	3,736,444	525,373,912	140.61	91.37	91.24	91.30	90.40	91.56	5,774,302	90.985	0.86%
2009-12-02	0	140.0	139.8	139.9	139.7	141.8	3,127,355	439,772,382	140.62	90.59	90.46	90.53	90.40	91.76	4,833,016	90.993	0.07%
2009-12-01	0	139.9	139.9	140.0	137.6	140.0	4,112,988	573,080,213	139.33	90.53	90.53	90.59	89.04	90.59	6,356,214	90.161	1.23%
2009-11-30	0	138.2	138.2	138.3	137.0	138.9	5,829,920	804,050,097	137.92	89.43	89.43	89.49	88.65	89.88	9,009,561	89.244	3.37%
2009-11-27	0	133.7	133.7	134.0	133.3	136.2	11,931,698	1,606,312,428	134.63	86.51	86.51	86.71	86.26	88.13	18,439,252	87.114	-3.40%
2009-11-26	0	138.4	138.2	138.3	138.2	140.9	5,311,686	740,402,150	139.39	89.56	89.43	89.49	89.43	91.17	8,208,682	90.197	-2.26%
2009-11-25	0	141.6	141.7	141.8	139.4	142.2	4,777,695	672,006,048	140.65	91.63	91.69	91.76	90.20	92.01	7,383,452	91.015	1.43%
2009-11-24	0	139.6	139.6	140.0	139.0	142.0	4,592,275	643,644,359	140.16	90.33	90.33	90.59	89.94	91.89	7,096,904	90.694	-1.69%
2009-11-23	0	142.0	142.0	142.1	141.2	142.7	1,772,291	251,706,713	142.02	91.89	91.89	91.95	91.37	92.34	2,738,899	91.901	0.21%
2009-11-20	0	141.7	141.6	141.7	140.2	142.7	3,589,839	508,181,384	141.56	91.69	91.63	91.69	90.72	92.34	5,547,739	91.602	0.50%
2009-11-19	0	141.0	140.9	141.1	140.5	142.0	2,944,390	414,856,022	140.90	91.24	91.17	91.30	90.91	91.89	4,550,262	91.172	-0.42%
2009-11-18	0	141.6	141.5	141.6	140.0	143.8	3,877,979	550,623,457	141.99	91.63	91.56	91.63	90.59	93.05	5,993,031	91.877	-0.56%
2009-11-17	0	142.4	142.4	142.6	142.0	143.5	4,088,336	583,144,013	142.64	92.14	92.14	92.27	91.89	92.86	6,318,117	92.297	-0.28%
2009-11-16	0	142.8	143.0	143.1	139.6	143.5	8,098,221	1,151,539,040	142.20	92.40	92.53	92.60	90.33	92.86	12,514,995	92.013	2.96%
2009-11-13	0	138.7	138.7	138.8	138.5	140.1	4,469,992	621,844,215	139.12	89.75	89.75	89.81	89.62	90.66	6,907,928	90.019	-0.93%
2009-11-12	0	140.0	140.0	140.1	138.6	141.1	6,274,936	875,387,631	139.51	90.59	90.59	90.66	89.69	91.30	9,697,289	90.271	-0.99%
2009-11-11	0	141.4	141.4	141.6	140.1	142.0	3,814,852	537,408,960	140.87	91.50	91.50	91.63	90.66	91.89	5,895,474	91.156	-0.28%
2009-11-10	0	141.8	141.6	141.8	141.3	143.4	4,949,499	705,528,342	142.55	91.76	91.63	91.76	91.43	92.79	7,648,958	92.238	0.35%
2009-11-09	0	141.3	141.2	141.3	140.3	141.5	2,960,904	417,555,700	141.02	91.43	91.37	91.43	90.79	91.56	4,575,783	91.253	0.93%
2009-11-06	0	140.0	139.9	140.1	139.4	140.9	4,801,292	671,917,709	139.95	90.59	90.53	90.66	90.20	91.17	7,419,919	90.556	1.67%
2009-11-05	0	137.7	137.5	137.8	136.2	138.4	2,492,407	342,825,396	137.55	89.10	88.97	89.17	88.13	89.56	3,851,767	89.005	-0.22%
2009-11-04	0	138.0	138.0	138.1	137.1	139.2	3,517,014	485,754,610	138.12	89.30	89.30	89.36	88.71	90.07	5,435,195	89.372	1.32%
2009-11-03	0	136.2	136.1	136.2	136.1	138.3	3,199,144	439,610,952	137.42	88.13	88.07	88.13	88.07	89.49	4,943,959	88.919	-1.87%
2009-11-02	0	138.8	138.7	138.8	137.0	139.0	6,085,767	839,528,104	137.95	89.81	89.75	89.81	88.65	89.94	9,404,947	89.265	-0.72%
2009-10-30	0	139.8	139.6	140.3	139.5	142.8	5,879,624	827,662,042	140.77	90.46	90.33	90.79	90.27	92.40	9,086,374	91.088	1.60%
2009-10-29	0	137.6	137.3	137.4	137.0	138.4	10,131,395	1,395,227,144	137.71	89.04	88.84	88.91	88.65	89.56	15,657,063	89.112	-2.20%
2009-10-28	0	140.7	140.7	140.8	140.0	144.5	6,367,477	899,230,168	141.22	91.04	91.04	91.11	90.59	93.50	9,840,302	91.382	-2.49%
2009-10-27	0	144.3	144.3	144.4	143.0	145.2	4,145,913	598,276,640	144.31	93.37	93.37	93.44	92.53	93.96	6,407,096	93.377	-0.76%
2009-10-23	0	145.4	145.4	145.5	145.0	146.8	4,274,913	623,916,577	145.95	94.09	94.09	94.15	93.83	94.99	6,606,453	94.440	0.28%
2009-10-22	0	145.0	144.8	145.0	143.0	145.9	7,179,572	1,037,908,782	144.56	93.83	93.70	93.83	92.53	94.41	11,095,314	93.545	0.00%
2009-10-21	0	145.0	145.1	145.2	143.4	146.0	8,619,070	1,248,631,489	144.87	93.83	93.89	93.96	92.79	94.47	13,319,915	93.742	1.12%
2009-10-20	0	143.4	143.3	143.5	142.3	144.3	6,749,187	968,246,675	143.46	92.79	92.73	92.86	92.08	93.37	10,430,197	92.831	0.91%
2009-10-19	0	142.1	141.9	142.1	138.0	142.5	5,135,344	723,914,456	140.97	91.95	91.82	91.95	89.30	92.21	7,936,163	91.217	1.43%
2009-10-16	0	140.1	139.8	140.0	139.4	141.8	3,099,798	435,954,630	140.64	90.66	90.46	90.59	90.20	91.76	4,790,429	91.005	-0.14%
2009-10-15	0	140.3	140.4	140.5	139.9	143.5	7,683,553	1,091,895,076	142.11	90.79	90.85	90.91	90.53	92.86	11,874,167	91.956	0.29%
2009-10-14	0	139.9	139.9	140.0	137.7	140.3	5,460,377	760,408,991	139.26	90.53	90.53	90.59	89.10	90.79	8,438,469	90.112	1.52%
2009-10-13	0	137.8	137.9	138.2	137.2	140.7	7,858,514	1,092,004,736	138.96	89.17	89.23	89.43	88.78	91.04	12,144,552	89.917	-0.36%
2009-10-12	0	138.3	138.2	138.4	138.0	140.8	3,509,160	488,493,116	139.21	89.49	89.43	89.56	89.30	91.11	5,423,058	90.077	-0.86%
2009-10-09	0	139.5	139.4	139.5	139.0	141.0	6,749,975	945,386,497	140.06	90.27	90.20	90.27	89.94	91.24	10,431,415	90.629	-1.48%
2009-10-08	0	141.6	141.7	141.8	139.5	142.0	5,103,290	720,327,014	141.15	91.63	91.69	91.76	90.27	91.89	7,886,627	91.335	0.78%
2009-10-07	0	140.5	140.7	140.8	138.5	141.8	7,280,731	1,020,169,218	140.12	90.91	91.04	91.11	89.62	91.76	11,251,645	90.668	2.70%
2009-10-06	0	136.8	136.7	136.8	135.0	136.9	6,786,246	923,492,118	136.08	88.52	88.46	88.52	87.36	88.59	10,487,468	88.057	1.48%
2009-10-05	0	134.8	134.6	134.9	133.1	135.0	5,280,321	707,297,737	133.95	87.23	87.10	87.29	86.13	87.36	8,160,211	86.676	0.52%
2009-10-02	0	134.1	134.1	134.2	132.5	136.1	14,664,980	1,965,007,247	133.99	86.77	86.77	86.84	85.74	88.07	22,663,268	86.704	-4.56%
2009-09-30	0	140.5	140.0	140.5	137.9	142.0	5,743,571	803,176,832	139.84	90.91	90.59	90.91	89.23	91.89	8,876,118	90.487	-0.71%
2009-09-29	0	141.5	141.5	141.6	140.4	142.2	5,504,730	778,753,758	141.47	91.56	91.56	91.63	90.85	92.01	8,507,013	91.543	2.17%
2009-09-28	0	138.5	138.2	138.3	138.0	141.0	9,254,641	1,285,200,101	138.87	89.62	89.43	89.49	89.30	91.24	14,302,127	89.861	-3.21%
2009-09-25	0	143.1	143.0	143.5	140.2	143.8	5,145,599	731,903,538	142.24	92.60	92.53	92.86	90.72	93.05	7,952,011	92.040	-0.69%
2009-09-24	0	144.1	144.0	144.2	143.2	147.2	5,869,453	848,400,248	144.55	93.24	93.18	93.31	92.66	95.25	9,070,656	93.532	-2.64%
2009-09-23	0	148.0	148.0	148.3	147.0	149.8	2,837,571	420,898,126	148.33	95.77	95.77	95.96	95.12	96.93	4,385,184	95.982	-1.00%
2009-09-22	0	149.5	149.5	149.7	146.8	149.8	3,134,946	463,482,970	147.84	96.74	96.74	96.87	94.99	96.93	4,844,747	95.667	1.29%
2009-09-21	0	147.6	147.5	147.6	147.2	149.8	3,364,169	499,118,993	148.36	95.51	95.44	95.51	95.25	96.93	5,198,988	96.003	-0.14%
2009-09-18	0	147.8	147.2	147.3	147.3	149.5	5,195,092	772,507,372	148.70	95.64	95.25	95.32	95.32	96.74	8,028,498	96.221	-0.94%
2009-09-17	0	149.2	149.2	149.5	146.7	150.0	9,871,317	1,469,524,189	148.87	96.54	96.54	96.74	94.93	97.06	15,255,138	96.330	1.91%
2009-09-16	0	146.4	146.4	146.5	143.5	146.4	4,911,319	714,054,390	145.39	94.73	94.73	94.80	92.86	94.73	7,589,955	94.079	2.38%
2009-09-15	0	143.0	142.8	142.9	142.7	144.0	2,340,248	334,814,051	143.07	92.53	92.40	92.47	92.34	93.18	3,616,620	92.576	0.21%
2009-09-14	0	142.7	142.7	142.9	142.5	145.0	3,738,075	536,236,411	143.45	92.34	92.34	92.47	92.21	93.83	5,776,823	92.825	-2.13%
2009-09-11	0	145.8	145.6	145.9	143.9	146.8	3,580,292	520,822,446	145.47	94.34	94.22	94.41	93.12	94.99	5,532,985	94.130	0.83%
2009-09-10	0	144.6	144.7	144.9	144.0	148.1	5,917,921	865,674,290	146.28	93.57	93.63	93.76	93.18	95.83	9,145,558	94.655	0.07%
2009-09-09	0	144.5	144.5	144.6	144.2	146.0	5,242,449	760,173,360	145.00	93.50	93.50	93.57	93.31	94.47	8,101,683	93.829	-1.37%
2009-09-08	0	146.5	146.5	146.6	142.0	146.7	6,324,991	918,617,851	145.24	94.80	94.80	94.86	91.89	94.93	9,774,644	93.980	2.66%
2009-09-07	0	142.7	142.5	142.9	141.7	144.7	5,290,378	758,588,800	143.39	92.34	92.21	92.47	91.69	93.63	8,175,753	92.785	0.71%
2009-09-04	0	141.7	141.4	141.9	136.0	142.8	8,583,851	1,196,011,932	139.33	91.69	91.50	91.82	88.00	92.40	13,265,488	90.160	3.43%
2009-09-03	0	137.0	137.0	137.1	134.1	137.3	5,772,421	786,859,803	136.31	88.65	88.65	88.71	86.77	88.84	8,920,702	88.206	1.93%
2009-09-02	0	134.4	134.4	134.5	133.5	134.8	4,995,611	671,580,825	134.43	86.97	86.97	87.03	86.39	87.23	7,720,220	86.990	-1.68%
2009-09-01	0	136.7	136.8	136.9	133.7	137.0	5,462,220	740,057,298	135.49	88.46	88.52	88.59	86.51	88.65	8,441,318	87.671	1.26%
2009-08-31	0	135.0	134.8	134.9	134.5	139.0	9,927,737	1,347,177,933	135.70	87.36	87.23	87.29	87.03	89.94	15,342,330	87.808	-3.91%
2009-08-28	0	140.5	140.6	140.7	140.0	141.9	4,858,347	683,505,257	140.69	90.91	90.98	91.04	90.59	91.82	7,508,092	91.036	-0.43%
2009-08-27	0	141.1	141.0	141.1	140.7	142.8	6,307,285	892,789,640	141.55	91.30	91.24	91.30	91.04	92.40	9,747,281	91.594	-1.67%
2009-08-26	0	143.5	143.5	143.7	142.6	145.9	4,786,749	690,385,259	144.23	92.86	92.86	92.99	92.27	94.41	7,397,444	93.328	-0.73%
2009-08-25	0	146.4	146.3	146.4	144.4	147.0	4,739,787	689,611,405	145.49	93.54	93.48	93.54	92.26	93.93	7,418,102	92.963	-0.20%
2009-08-24	0	146.7	146.6	146.7	146.3	148.3	4,804,102	707,295,664	147.23	93.73	93.67	93.73	93.48	94.76	7,518,760	94.071	1.95%
2009-08-21	0	143.9	143.5	143.6	142.0	146.1	4,412,123	635,171,413	143.96	91.94	91.69	91.75	90.73	93.35	6,905,285	91.983	-0.76%
2009-08-20	0	145.0	144.8	145.0	143.6	146.6	4,731,994	686,249,253	145.02	92.65	92.52	92.65	91.75	93.67	7,405,906	92.662	1.97%
2009-08-19	0	142.2	142.1	142.2	141.0	145.0	6,165,878	880,059,787	142.73	90.86	90.79	90.86	90.09	92.65	9,650,036	91.198	-1.18%
2009-08-18	0	143.9	143.8	143.9	140.1	144.9	8,163,251	1,166,446,268	142.89	91.94	91.88	91.94	89.52	92.58	12,776,066	91.299	0.70%
2009-08-17	0	142.9	142.5	142.6	142.0	147.0	10,792,087	1,561,886,320	144.73	91.31	91.05	91.11	90.73	93.93	16,890,380	92.472	-4.61%
2009-08-14	0	149.8	149.8	149.9	147.8	151.6	4,502,248	673,072,737	149.50	95.71	95.71	95.78	94.44	96.86	7,046,337	95.521	-0.33%
2009-08-13	0	150.3	150.0	150.1	149.4	152.1	9,402,787	1,416,322,803	150.63	96.03	95.84	95.91	95.46	97.18	14,716,027	96.244	2.95%
2009-08-12	0	146.0	146.0	146.1	145.5	150.8	11,040,905	1,629,603,552	147.60	93.29	93.29	93.35	92.97	96.35	17,279,798	94.307	-3.88%
2009-08-11	0	151.9	151.6	151.7	145.6	153.7	16,792,223	2,538,239,657	151.16	97.06	96.86	96.93	93.03	98.21	26,281,018	96.581	3.76%
2009-08-10	0	146.4	146.4	146.5	144.3	146.8	5,189,344	755,996,134	145.68	93.54	93.54	93.61	92.20	93.80	8,121,691	93.084	2.81%
2009-08-07	0	142.4	142.4	142.5	141.0	146.3	6,126,292	880,633,878	143.75	90.99	90.99	91.05	90.09	93.48	9,588,081	91.847	-3.52%
2009-08-06	0	147.6	147.2	147.6	141.6	147.7	6,568,356	949,389,112	144.54	94.31	94.05	94.31	90.48	94.37	10,279,942	92.354	2.57%
2009-08-05	0	143.9	144.2	144.3	143.1	146.9	6,550,665	948,408,631	144.78	91.94	92.14	92.20	91.43	93.86	10,252,255	92.507	-0.62%
2009-08-04	0	144.8	144.6	144.8	143.1	148.2	6,412,430	933,638,155	145.60	92.52	92.39	92.52	91.43	94.69	10,035,907	93.030	-0.89%
2009-08-03	0	146.1	145.9	146.1	143.2	147.2	7,395,801	1,073,152,512	145.10	93.35	93.22	93.35	91.50	94.05	11,574,952	92.713	-0.07%
2009-07-31	0	146.2	145.7	145.9	145.0	148.0	8,090,622	1,186,350,512	146.63	93.41	93.09	93.22	92.65	94.56	12,662,396	93.691	1.95%
2009-07-30	0	143.4	143.6	143.7	140.5	144.5	7,657,194	1,092,314,022	142.65	91.63	91.75	91.82	89.77	92.33	11,984,051	91.147	0.91%
2009-07-29	0	142.1	142.3	142.4	140.0	146.3	8,079,649	1,157,361,957	143.24	90.79	90.92	90.99	89.45	93.48	12,645,223	91.526	-2.94%
2009-07-28	0	146.4	146.4	146.5	142.4	146.5	6,130,487	887,255,953	144.73	93.54	93.54	93.61	90.99	93.61	9,594,646	92.474	1.04%
2009-07-27	0	144.9	144.7	145.0	143.0	146.7	7,734,493	1,123,882,822	145.31	92.58	92.46	92.65	91.37	93.73	12,105,029	92.844	2.77%
2009-07-24	0	141.0	141.3	141.4	138.5	141.7	10,702,570	1,505,797,551	140.69	90.09	90.28	90.35	88.49	90.54	16,750,280	89.897	2.17%
2009-07-23	0	138.0	138.0	138.1	133.2	139.4	14,298,907	1,961,400,976	137.17	88.17	88.17	88.24	85.11	89.07	22,378,802	87.645	4.70%
2009-07-22	0	131.8	131.5	131.8	129.0	134.5	10,698,186	1,423,534,167	133.06	84.21	84.02	84.21	82.42	85.94	16,743,419	85.021	0.61%
2009-07-21	0	131.0	131.4	131.6	129.2	134.4	11,348,244	1,490,933,927	131.38	83.70	83.96	84.09	82.55	85.87	17,760,805	83.945	-0.46%
2009-07-20	0	131.6	131.3	131.6	123.5	132.0	16,779,199	2,167,225,758	129.16	84.09	83.89	84.09	78.91	84.34	26,260,634	82.528	5.70%
2009-07-17	0	124.5	124.4	124.7	122.1	124.9	6,838,924	845,124,549	123.58	79.55	79.49	79.68	78.02	79.80	10,703,400	78.959	2.05%
2009-07-16	0	122.0	122.2	122.5	121.4	124.9	8,547,766	1,053,114,750	123.20	77.95	78.08	78.27	77.57	79.80	13,377,859	78.721	0.66%
2009-07-15	0	121.2	121.1	121.2	118.7	121.9	14,009,336	1,689,119,702	120.57	77.44	77.38	77.44	75.84	77.89	21,925,603	77.039	3.77%
2009-07-14	0	116.8	117.0	117.1	115.7	117.1	4,715,190	548,852,448	116.40	74.63	74.76	74.82	73.93	74.82	7,379,606	74.374	2.46%
2009-07-13	0	114.0	114.0	114.1	114.0	116.0	6,324,133	726,972,563	114.95	72.84	72.84	72.90	72.84	74.12	9,897,716	73.449	-2.65%
2009-07-10	0	117.1	116.6	116.8	115.9	118.6	4,265,665	500,553,188	117.34	74.82	74.50	74.63	74.05	75.78	6,676,068	74.977	0.09%
2009-07-09	0	117.0	116.8	116.9	115.8	118.0	8,276,177	966,028,735	116.72	74.76	74.63	74.69	73.99	75.40	12,952,803	74.581	-0.43%
2009-07-08	0	117.5	117.4	117.5	115.9	119.5	8,629,047	1,011,026,227	117.17	75.08	75.01	75.08	74.05	76.35	13,505,069	74.863	-0.34%
2009-07-07	0	117.9	117.8	117.9	117.1	121.4	6,197,347	735,872,003	118.74	75.33	75.27	75.33	74.82	77.57	9,699,287	75.869	-1.17%
2009-07-06	0	119.3	119.3	119.4	118.3	121.9	3,902,225	467,195,091	119.73	76.23	76.23	76.29	75.59	77.89	6,107,258	76.498	-1.00%
2009-07-03	0	120.5	120.1	120.2	118.2	121.3	6,626,609	793,063,179	119.68	76.99	76.74	76.80	75.52	77.50	10,371,112	76.468	-0.08%
2009-07-02	0	120.6	120.5	120.6	119.9	124.3	7,084,796	864,732,361	122.05	77.06	76.99	77.06	76.61	79.42	11,088,207	77.987	-0.08%
2009-06-30	0	120.7	120.8	121.1	120.5	127.0	7,220,499	889,037,065	123.13	77.12	77.19	77.38	76.99	81.15	11,300,592	78.672	-3.59%
2009-06-29	0	125.2	125.4	125.5	124.0	127.5	6,318,589	791,255,848	125.23	80.00	80.12	80.19	79.23	81.47	9,889,039	80.013	-1.18%
2009-06-26	0	126.7	126.7	126.9	125.0	127.7	10,213,106	1,290,903,659	126.40	80.95	80.95	81.08	79.87	81.59	15,984,234	80.761	2.51%
2009-06-25	0	123.6	123.7	123.8	122.6	124.8	10,555,927	1,305,133,828	123.64	78.97	79.04	79.10	78.34	79.74	16,520,773	79.000	3.26%
2009-06-24	0	119.7	119.6	119.7	115.5	120.3	10,479,106	1,240,802,011	118.41	76.48	76.42	76.48	73.80	76.87	16,400,543	75.656	4.36%
2009-06-23	0	114.7	114.8	114.9	113.6	116.5	10,813,227	1,245,281,705	115.16	73.29	73.35	73.42	72.58	74.44	16,923,466	73.583	-4.34%
2009-06-22	0	119.9	119.8	119.9	119.0	124.0	9,007,661	1,094,499,967	121.51	76.61	76.55	76.61	76.03	79.23	14,097,627	77.637	-1.15%
2009-06-19	0	121.3	120.6	120.8	120.0	123.0	6,612,114	800,979,054	121.14	77.50	77.06	77.19	76.67	78.59	10,348,427	77.401	0.33%
2009-06-18	0	120.9	120.9	121.0	120.1	123.7	6,560,622	797,586,088	121.57	77.25	77.25	77.31	76.74	79.04	10,267,838	77.678	-0.90%
2009-06-17	0	122.0	121.5	121.6	119.7	124.3	8,810,881	1,070,331,071	121.48	77.95	77.63	77.70	76.48	79.42	13,789,653	77.618	-0.08%
2009-06-16	0	122.1	122.3	122.4	120.0	124.2	12,491,800	1,517,780,405	121.50	78.02	78.14	78.21	76.67	79.36	19,550,551	77.634	-1.77%
2009-06-15	0	124.3	124.3	124.4	123.9	128.2	8,149,825	1,023,457,425	125.58	79.42	79.42	79.49	79.17	81.91	12,755,053	80.239	-4.02%
2009-06-12	0	129.5	129.2	129.7	127.9	133.0	9,491,806	1,239,168,310	130.55	82.74	82.55	82.87	81.72	84.98	14,855,348	83.416	-0.69%
2009-06-11	0	130.4	130.1	130.2	127.2	131.4	16,228,923	2,102,178,826	129.53	83.32	83.13	83.19	81.27	83.96	25,399,413	82.765	1.09%
2009-06-10	0	129.0	128.9	129.0	122.2	129.3	13,270,456	1,674,041,469	126.15	82.42	82.36	82.42	78.08	82.62	20,769,203	80.602	7.95%
2009-06-09	0	119.5	119.0	119.1	117.7	124.0	9,993,569	1,205,216,849	120.60	76.35	76.03	76.10	75.20	79.23	15,640,643	77.057	-1.97%
2009-06-08	0	121.9	121.9	122.0	121.5	127.0	8,388,525	1,040,008,153	123.98	77.89	77.89	77.95	77.63	81.15	13,128,636	79.217	-4.32%
2009-06-05	0	127.4	127.1	127.4	125.7	129.5	7,289,071	928,390,561	127.37	81.40	81.21	81.40	80.32	82.74	11,407,912	81.381	0.08%
2009-06-04	0	127.3	127.1	127.5	122.8	127.7	8,989,463	1,127,591,741	125.43	81.34	81.21	81.47	78.46	81.59	14,069,146	80.146	0.79%
2009-06-03	0	126.3	126.3	126.5	124.7	128.0	11,539,703	1,465,521,491	127.00	80.70	80.70	80.83	79.68	81.79	18,060,452	81.145	2.85%
2009-06-02	0	122.8	123.5	123.6	121.6	127.5	13,632,846	1,701,832,350	124.83	78.46	78.91	78.97	77.70	81.47	21,336,369	79.762	-1.76%
2009-06-01	0	125.0	124.9	125.0	120.6	125.0	11,368,817	1,406,185,691	123.69	79.87	79.80	79.87	77.06	79.87	17,793,003	79.030	4.60%
2009-05-29	0	119.5	119.7	119.9	116.4	120.5	11,055,339	1,314,162,729	118.87	76.35	76.48	76.61	74.37	76.99	17,302,388	75.953	1.10%
2009-05-27	0	118.2	118.3	118.5	114.0	118.5	12,804,544	1,487,263,772	116.15	75.52	75.59	75.72	72.84	75.72	20,040,018	74.215	6.39%
2009-05-26	0	111.1	111.2	111.4	110.7	113.0	4,990,391	558,075,117	111.83	70.99	71.05	71.18	70.73	72.20	7,810,315	71.454	-1.16%
2009-05-25	0	112.4	112.5	112.7	110.2	114.5	6,492,714	730,177,083	112.46	71.82	71.88	72.01	70.41	73.16	10,161,557	71.857	0.00%
2009-05-22	0	112.4	112.4	112.6	109.0	115.7	10,210,741	1,140,941,661	111.74	71.82	71.82	71.95	69.65	73.93	15,980,533	71.396	-0.88%
2009-05-21	0	113.4	113.4	113.5	112.4	115.2	7,640,775	870,191,061	113.89	72.46	72.46	72.52	71.82	73.61	11,958,354	72.768	-1.73%
2009-05-20	0	115.4	115.6	115.7	113.0	117.3	17,683,588	2,049,567,309	115.90	73.73	73.86	73.93	72.20	74.95	27,676,067	74.056	1.85%
2009-05-19	0	113.3	113.1	113.2	111.8	115.6	13,969,898	1,593,230,898	114.05	72.39	72.27	72.33	71.43	73.86	21,863,879	72.870	3.28%
2009-05-18	0	109.7	109.6	109.7	99.60	110.1	14,673,351	1,546,746,136	105.41	70.09	70.03	70.09	63.64	70.35	22,964,833	67.353	5.79%
2009-05-15	0	103.7	103.6	103.7	103.2	107.7	11,024,426	1,156,662,691	104.92	66.26	66.20	66.26	65.94	68.81	17,254,007	67.037	1.67%
2009-05-14	0	102.0	101.8	102.0	100.1	106.1	19,847,772	2,045,372,991	103.05	65.17	65.04	65.17	63.96	67.79	31,063,168	65.846	-7.10%
2009-05-13	0	109.8	109.5	109.7	107.5	112.5	14,251,761	1,574,437,865	110.47	70.16	69.96	70.09	68.69	71.88	22,305,015	70.587	0.37%
2009-05-12	0	109.4	109.4	109.5	106.8	114.7	28,189,476	3,107,404,676	110.23	69.90	69.90	69.96	68.24	73.29	44,118,526	70.433	-5.85%
2009-05-11	0	116.2	116.1	116.2	115.6	125.7	29,830,307	3,604,826,354	120.84	74.25	74.18	74.25	73.86	80.32	46,686,542	77.213	-1.78%
2009-05-08	0	118.3	118.1	118.2	110.9	119.5	20,029,654	2,312,725,112	115.47	75.59	75.46	75.52	70.86	76.35	31,347,827	73.776	4.78%
2009-05-07	0	112.9	112.9	113.1	108.0	113.1	21,619,621	2,403,803,535	111.19	72.14	72.14	72.27	69.01	72.27	33,836,238	71.042	6.51%
2009-05-06	0	106.0	106.0	106.3	98.60	106.5	16,637,898	1,718,088,396	103.26	67.73	67.73	67.92	63.00	68.05	26,039,488	65.980	5.58%
2009-05-05	0	100.4	100.6	100.7	98.20	102.4	19,856,139	1,999,642,795	100.71	64.15	64.28	64.34	62.74	65.43	31,076,263	64.346	2.76%
2009-05-04	0	97.70	97.75	97.80	92.80	97.90	19,700,138	1,882,357,324	95.550	62.43	62.46	62.49	59.29	62.55	30,832,111	61.052	8.08%
2009-04-30	0	90.40	90.35	90.40	88.70	91.70	18,804,219	1,697,710,018	90.283	57.76	57.73	57.76	56.67	58.59	29,429,934	57.687	4.87%
2009-04-29	0	86.20	86.10	86.15	83.80	86.60	7,299,179	623,428,359	85.411	55.08	55.01	55.05	53.54	55.33	11,423,732	54.573	2.62%
2009-04-28	0	84.00	83.90	84.00	82.50	87.20	10,676,045	901,676,349	84.458	53.67	53.61	53.67	52.71	55.72	16,708,766	53.964	-2.67%
2009-04-27	0	86.30	86.30	86.35	85.00	88.10	7,967,547	687,741,973	86.318	55.14	55.14	55.17	54.31	56.29	12,469,775	55.153	-3.47%
2009-04-24	0	89.40	89.40	89.50	87.55	91.00	9,247,476	827,675,074	89.503	57.12	57.12	57.19	55.94	58.14	14,472,955	57.188	1.82%
2009-04-23	0	87.80	87.80	87.90	85.25	87.90	6,318,870	545,970,723	86.403	56.10	56.10	56.16	54.47	56.16	9,889,479	55.207	2.15%
2009-04-22	0	85.95	85.95	86.00	85.25	89.00	8,953,132	780,008,414	87.121	54.92	54.92	54.95	54.47	56.87	14,012,285	55.666	-3.10%
2009-04-21	0	88.70	88.50	88.60	86.15	88.80	10,056,394	881,744,723	87.680	56.67	56.55	56.61	55.05	56.74	15,738,969	56.023	-2.47%
2009-04-20	0	90.95	90.90	91.00	88.00	91.80	6,751,265	611,382,431	90.558	58.11	58.08	58.14	56.23	58.66	10,566,208	57.862	1.79%
2009-04-17	0	89.35	89.35	89.40	89.00	91.95	10,835,180	983,168,329	90.739	57.09	57.09	57.12	56.87	58.75	16,957,824	57.977	0.56%
2009-04-16	0	88.85	88.85	89.00	88.35	93.00	12,260,472	1,104,985,399	90.126	56.77	56.77	56.87	56.45	59.42	19,188,507	57.586	-0.84%
2009-04-15	0	91.40	91.10	91.40	87.40	92.00	11,246,251	1,004,231,821	89.295	57.25	57.06	57.25	54.74	57.63	17,954,774	55.931	2.41%
2009-04-14	0	89.25	89.10	89.20	84.85	89.50	15,197,240	1,340,755,727	88.224	55.90	55.81	55.87	53.15	56.06	24,262,575	55.260	7.27%
2009-04-09	0	83.20	83.30	83.35	81.60	83.45	9,852,122	814,674,073	82.690	52.11	52.18	52.21	51.11	52.27	15,729,031	51.794	1.59%
2009-04-08	0	81.90	81.60	81.70	80.70	84.00	15,564,773	1,274,647,382	81.893	51.30	51.11	51.17	50.55	52.61	24,849,346	51.295	-5.70%
2009-04-07	0	86.85	86.70	86.80	83.50	87.50	9,317,505	796,662,308	85.502	54.40	54.31	54.37	52.30	54.81	14,875,508	53.555	0.75%
2009-04-06	0	86.20	86.00	86.05	84.55	90.00	17,448,705	1,521,526,701	87.200	53.99	53.87	53.90	52.96	56.37	27,857,066	54.619	2.80%
2009-04-03	0	83.85	83.65	83.70	79.55	85.00	23,808,272	1,964,555,442	82.516	52.52	52.40	52.43	49.83	53.24	38,010,191	51.685	5.08%
2009-04-02	0	79.80	79.85	79.95	74.50	80.00	17,984,183	1,407,153,207	78.244	49.98	50.02	50.08	46.66	50.11	28,711,963	49.009	10.53%
2009-04-01	0	72.20	72.20	72.40	71.95	74.25	8,533,841	622,771,751	72.977	45.22	45.22	45.35	45.07	46.51	13,624,379	45.710	-1.37%
2009-03-31	0	73.20	72.80	73.05	72.70	75.00	8,976,135	660,756,772	73.613	45.85	45.60	45.76	45.54	46.98	14,330,507	46.108	0.41%
2009-03-30	0	72.90	72.95	73.00	72.30	77.00	11,335,470	841,646,641	74.249	45.66	45.69	45.72	45.29	48.23	18,097,213	46.507	-7.13%
2009-03-27	0	78.50	78.55	78.60	77.85	79.20	12,320,755	965,583,240	78.370	49.17	49.20	49.23	48.76	49.61	19,670,233	49.089	1.82%
2009-03-26	0	77.10	77.20	77.25	74.50	77.20	11,872,087	901,733,466	75.954	48.29	48.36	48.39	46.66	48.36	18,953,929	47.575	4.83%
2009-03-25	0	73.55	73.60	73.65	72.70	74.85	10,261,341	756,606,725	73.734	46.07	46.10	46.13	45.54	46.88	16,382,354	46.184	-0.61%
2009-03-24	0	74.00	73.85	73.90	70.80	74.40	20,750,552	1,501,198,389	72.345	46.35	46.26	46.29	44.35	46.60	33,128,504	45.314	7.32%
2009-03-23	0	68.95	68.95	69.00	66.50	69.00	8,786,360	598,663,680	68.136	43.19	43.19	43.22	41.65	43.22	14,027,529	42.678	6.08%
2009-03-20	0	65.00	65.00	65.05	64.80	67.40	7,779,100	511,499,406	65.753	40.71	40.71	40.75	40.59	42.22	12,419,426	41.185	-4.27%
2009-03-19	0	67.90	67.90	67.95	65.70	68.00	8,932,893	602,192,552	67.413	42.53	42.53	42.56	41.15	42.59	14,261,470	42.225	2.49%
2009-03-18	0	66.25	66.20	66.25	66.00	66.85	5,529,375	367,107,660	66.392	41.50	41.47	41.50	41.34	41.87	8,827,713	41.586	1.77%
2009-03-17	0	65.10	65.10	65.15	64.50	67.65	8,664,904	572,265,260	66.044	40.78	40.78	40.81	40.40	42.37	13,833,623	41.368	-1.88%
2009-03-16	0	66.35	66.35	66.40	63.60	66.50	10,924,009	713,922,523	65.354	41.56	41.56	41.59	39.84	41.65	17,440,311	40.935	4.49%
2009-03-13	0	63.50	63.40	63.50	59.95	63.50	13,292,805	824,947,543	62.060	39.77	39.71	39.77	37.55	39.77	21,222,122	38.872	8.09%
2009-03-12	0	58.75	58.75	58.80	58.15	59.45	5,245,191	308,226,530	58.764	36.80	36.80	36.83	36.42	37.24	8,374,010	36.808	0.09%
2009-03-11	0	58.70	58.65	58.70	58.15	60.20	12,611,493	746,372,298	59.182	36.77	36.74	36.77	36.42	37.71	20,134,399	37.070	3.99%
2009-03-10	0	56.45	56.45	56.50	54.75	56.50	6,767,697	377,012,003	55.708	35.36	35.36	35.39	34.29	35.39	10,804,709	34.893	3.39%
2009-03-09	0	54.60	54.60	54.65	54.60	55.90	5,428,399	299,712,849	55.212	34.20	34.20	34.23	34.20	35.01	8,666,504	34.583	-2.50%
2009-03-06	0	56.00	56.00	56.05	54.95	56.20	11,375,681	631,107,237	55.479	35.08	35.08	35.11	34.42	35.20	18,161,411	34.750	-1.50%
2009-03-05	0	56.85	56.85	56.90	55.70	60.40	15,043,578	867,260,576	57.650	35.61	35.61	35.64	34.89	37.83	24,017,252	36.110	-4.61%
2009-03-04	0	59.60	59.60	59.65	55.30	61.20	13,125,070	772,740,873	58.875	37.33	37.33	37.36	34.64	38.33	20,954,331	36.877	6.62%
2009-03-03	0	55.90	55.80	55.90	53.40	56.90	16,863,583	932,596,884	55.302	35.01	34.95	35.01	33.45	35.64	26,922,912	34.640	-2.78%
2009-03-02	0	57.50	57.50	57.55	57.50	60.50	18,936,641	1,101,181,625	58.151	36.02	36.02	36.05	36.02	37.90	30,232,574	36.424	-8.07%
2009-02-27	0	62.55	62.50	62.55	61.55	63.20	6,078,590	379,066,931	62.361	39.18	39.15	39.18	38.55	39.59	9,704,542	39.061	0.56%
2009-02-26	0	62.20	62.20	62.25	60.50	64.00	8,102,296	501,407,921	61.885	38.96	38.96	38.99	37.90	40.09	12,935,412	38.762	-2.05%
2009-02-25	0	63.50	63.45	63.50	63.05	64.70	4,535,645	288,756,004	63.664	39.77	39.74	39.77	39.49	40.53	7,241,211	39.877	0.24%
2009-02-24	0	63.35	63.35	63.50	63.00	64.10	4,059,536	257,177,523	63.351	39.68	39.68	39.77	39.46	40.15	6,481,098	39.681	-3.13%
2009-02-23	0	65.40	65.40	65.50	63.90	66.10	7,051,809	459,507,897	65.162	40.96	40.96	41.03	40.02	41.40	11,258,297	40.815	2.35%
2009-02-20	0	63.90	63.85	63.90	63.25	64.35	5,311,571	338,301,152	63.691	40.02	39.99	40.02	39.62	40.31	8,479,987	39.894	-2.44%
2009-02-19	0	65.50	65.45	65.50	64.00	65.80	3,883,958	253,155,543	65.180	41.03	41.00	41.03	40.09	41.21	6,200,785	40.826	-0.15%
2009-02-18	0	65.60	65.50	65.60	63.50	65.60	6,324,031	406,823,357	64.330	41.09	41.03	41.09	39.77	41.09	10,096,391	40.294	0.77%
2009-02-17	0	65.10	65.10	65.15	65.10	66.70	5,744,118	377,402,951	65.703	40.78	40.78	40.81	40.78	41.78	9,170,553	41.154	-3.41%
2009-02-16	0	67.40	67.35	67.40	66.40	67.50	3,383,648	226,320,746	66.887	42.22	42.19	42.22	41.59	42.28	5,402,034	41.895	-0.30%
2009-02-13	0	67.60	67.60	67.65	66.15	67.75	4,338,971	291,394,358	67.157	42.34	42.34	42.37	41.43	42.44	6,927,219	42.065	2.19%
2009-02-12	0	66.15	66.15	66.20	66.05	67.85	7,366,895	490,996,703	66.649	41.43	41.43	41.47	41.37	42.50	11,761,336	41.747	-2.72%
2009-02-11	0	68.00	68.00	68.20	67.00	68.80	5,846,725	396,437,319	67.805	42.59	42.59	42.72	41.97	43.09	9,334,366	42.471	-2.86%
2009-02-10	0	70.00	70.00	70.05	67.90	70.00	6,326,815	438,556,525	69.317	43.85	43.85	43.88	42.53	43.85	10,100,836	43.418	1.52%
2009-02-09	0	68.95	68.85	68.95	67.85	69.50	9,041,692	621,257,030	68.710	43.19	43.13	43.19	42.50	43.53	14,435,169	43.038	1.47%
2009-02-06	0	67.95	67.90	67.95	65.55	69.15	11,080,996	744,117,085	67.153	42.56	42.53	42.56	41.06	43.31	17,690,943	42.062	0.37%
2009-02-05	0	67.70	67.65	67.70	65.10	70.85	14,427,339	978,666,108	67.834	42.40	42.37	42.40	40.78	44.38	23,033,419	42.489	0.67%
2009-02-04	0	67.25	67.20	67.25	65.90	67.25	4,045,072	269,799,517	66.698	42.12	42.09	42.12	41.28	42.12	6,458,006	41.778	2.67%
2009-02-03	0	65.50	65.45	65.50	65.00	67.50	4,642,433	306,080,042	65.931	41.03	41.00	41.03	40.71	42.28	7,411,700	41.297	-0.08%
2009-02-02	0	65.55	65.55	65.60	64.95	68.05	5,909,097	389,066,267	65.842	41.06	41.06	41.09	40.68	42.62	9,433,944	41.241	-3.60%
2009-01-30	0	68.00	67.95	68.00	65.20	68.85	6,101,791	408,126,716	66.886	42.59	42.56	42.59	40.84	43.13	9,741,582	41.895	1.04%
2009-01-29	0	67.30	67.30	67.35	67.30	69.35	8,118,269	552,784,520	68.091	42.15	42.15	42.19	42.15	43.44	12,960,913	42.650	5.65%
2009-01-23	0	63.70	63.70	63.75	63.25	64.55	6,430,006	411,403,759	63.982	39.90	39.90	39.93	39.62	40.43	10,265,581	40.076	-2.38%
2009-01-22	0	65.25	65.25	65.50	65.25	66.30	6,146,045	404,337,705	65.788	40.87	40.87	41.03	40.87	41.53	9,812,234	41.208	-0.38%
2009-01-21	0	65.50	65.50	65.55	65.00	66.10	8,189,194	535,564,721	65.399	41.03	41.03	41.06	40.71	41.40	13,074,146	40.964	-2.67%
2009-01-20	0	67.30	67.20	67.30	66.50	68.00	7,259,518	489,043,136	67.366	42.15	42.09	42.15	41.65	42.59	11,589,907	42.196	-3.17%
2009-01-19	0	69.50	69.50	69.55	69.00	70.80	4,062,147	283,535,423	69.799	43.53	43.53	43.56	43.22	44.35	6,485,266	43.720	-0.07%
2009-01-16	0	69.55	69.55	69.60	69.00	70.65	7,403,006	516,106,591	69.716	43.56	43.56	43.60	43.22	44.25	11,818,988	43.668	-0.43%
2009-01-15	0	69.85	69.80	69.85	67.65	70.00	11,737,384	814,965,942	69.433	43.75	43.72	43.75	42.37	43.85	18,738,874	43.491	-4.97%
2009-01-14	0	73.50	73.45	73.50	73.50	75.90	5,922,971	442,488,728	74.707	46.04	46.01	46.04	46.04	47.54	9,456,094	46.794	0.20%
2009-01-13	0	73.35	73.30	73.35	72.60	74.95	7,453,659	549,744,704	73.755	45.94	45.91	45.94	45.47	46.95	11,899,856	46.198	-1.87%
2009-01-12	0	74.75	74.75	74.85	74.50	77.15	6,182,219	467,639,844	75.643	46.82	46.82	46.88	46.66	48.32	9,869,987	47.380	-4.47%
2009-01-09	0	78.25	78.20	78.25	77.50	80.90	7,546,548	596,610,728	79.057	49.01	48.98	49.01	48.54	50.67	12,048,154	49.519	-0.32%
2009-01-08	0	78.50	78.50	79.00	78.50	82.50	11,342,281	905,243,297	79.811	49.17	49.17	49.48	49.17	51.68	18,108,087	49.991	-6.38%
2009-01-07	0	83.85	83.85	83.90	82.30	88.60	17,865,159	1,546,788,063	86.581	52.52	52.52	52.55	51.55	55.50	28,521,940	54.232	-1.35%
2009-01-06	0	85.00	84.80	85.00	82.00	86.10	10,395,288	871,240,591	83.811	53.24	53.12	53.24	51.36	53.93	16,596,202	52.496	2.78%
2009-01-05	0	82.70	82.70	82.75	79.25	84.10	17,893,998	1,455,147,095	81.320	51.80	51.80	51.83	49.64	52.68	28,567,982	50.936	7.96%
2009-01-02	0	76.60	76.60	76.65	72.80	77.95	4,970,811	376,047,687	75.651	47.98	47.98	48.01	45.60	48.83	7,935,959	47.385	4.08%
2008-12-31	0	73.60	73.60	73.65	73.00	74.00	3,545,910	261,144,731	73.647	46.10	46.10	46.13	45.72	46.35	5,661,088	46.130	-0.27%
2008-12-30	0	73.80	73.70	73.80	72.00	75.50	4,558,037	336,468,169	73.819	46.23	46.16	46.23	45.10	47.29	7,276,961	46.237	-0.07%
2008-12-29	0	73.85	73.50	73.85	71.00	73.95	5,568,098	407,204,947	73.132	46.26	46.04	46.26	44.47	46.32	8,889,535	45.807	1.58%
2008-12-24	0	72.70	72.65	72.70	71.25	74.10	3,587,100	261,358,766	72.861	45.54	45.51	45.54	44.63	46.41	5,726,848	45.637	-0.41%
2008-12-23	0	73.00	72.95	73.00	71.05	74.75	7,032,941	509,115,554	72.390	45.72	45.69	45.72	44.50	46.82	11,228,174	45.343	-3.82%
2008-12-22	0	75.90	75.85	75.90	75.10	79.35	7,857,242	598,553,777	76.179	47.54	47.51	47.54	47.04	49.70	12,544,181	47.716	-3.68%
2008-12-19	0	78.80	78.80	78.85	78.20	80.00	6,185,454	489,748,236	79.177	49.36	49.36	49.39	48.98	50.11	9,875,151	49.594	-0.51%
2008-12-18	0	79.20	79.20	79.25	78.00	79.20	6,797,578	534,895,455	78.689	49.61	49.61	49.64	48.86	49.61	10,852,415	49.288	1.28%
2008-12-17	0	78.20	78.20	78.25	76.70	78.85	8,828,601	687,797,119	77.906	48.98	48.98	49.01	48.04	49.39	14,094,967	48.797	2.22%
2008-12-16	0	76.50	76.15	76.50	72.90	76.50	6,258,899	470,737,313	75.211	47.92	47.70	47.92	45.66	47.92	9,992,407	47.110	1.59%
2008-12-15	0	75.30	75.30	75.35	75.20	77.40	9,265,781	706,931,801	76.295	47.17	47.17	47.20	47.10	48.48	14,792,930	47.788	2.87%
2008-12-12	0	73.20	73.15	73.20	71.60	76.90	15,822,828	1,163,082,523	73.507	45.85	45.82	45.85	44.85	48.17	25,261,334	46.042	-5.55%
2008-12-11	0	77.50	77.50	77.55	74.30	79.30	13,585,036	1,049,640,560	77.264	48.54	48.54	48.57	46.54	49.67	21,688,672	48.396	3.26%
2008-12-10	0	75.05	75.05	75.10	70.20	76.30	15,208,349	1,114,074,762	73.254	47.01	47.01	47.04	43.97	47.79	24,280,311	45.884	6.45%
2008-12-09	0	70.50	70.45	70.50	68.65	72.20	14,031,719	990,669,806	70.602	44.16	44.13	44.16	43.00	45.22	22,401,807	44.223	-1.40%
2008-12-08	0	71.50	71.50	71.55	63.00	74.00	25,680,913	1,791,422,527	69.757	44.79	44.79	44.82	39.46	46.35	40,999,885	43.693	16.26%
2008-12-05	0	61.50	61.50	61.55	60.15	61.90	5,928,352	363,279,590	61.278	38.52	38.52	38.55	37.68	38.77	9,464,685	38.383	2.59%
2008-12-04	0	59.95	59.90	59.95	59.00	62.50	10,711,911	651,115,456	60.784	37.55	37.52	37.55	36.96	39.15	17,101,694	38.073	-0.25%
2008-12-03	0	60.10	60.10	60.15	60.10	62.30	7,765,872	474,290,117	61.074	37.64	37.64	37.68	37.64	39.02	12,398,307	38.254	0.17%
2008-12-02	0	60.00	59.95	60.00	59.20	61.50	14,672,166	884,524,297	60.286	37.58	37.55	37.58	37.08	38.52	23,424,288	37.761	-6.25%
2008-12-01	0	64.00	64.00	64.05	59.90	66.20	13,001,665	833,411,052	64.100	40.09	40.09	40.12	37.52	41.47	20,757,314	40.150	4.92%
2008-11-28	0	61.00	60.95	61.00	59.30	61.40	8,395,906	507,510,660	60.447	38.21	38.18	38.21	37.14	38.46	13,404,164	37.862	1.84%
2008-11-27	0	59.90	59.75	59.90	58.70	62.25	16,269,885	987,816,866	60.714	37.52	37.43	37.52	36.77	38.99	25,975,066	38.029	4.63%
2008-11-26	0	57.25	57.25	57.30	55.00	57.95	10,174,825	580,788,784	57.081	35.86	35.86	35.89	34.45	36.30	16,244,230	35.754	4.09%
2008-11-25	0	55.00	54.95	55.00	54.00	55.50	11,774,009	644,785,199	54.763	34.45	34.42	34.45	33.82	34.76	18,797,346	34.302	5.26%
2008-11-24	0	52.25	52.20	52.25	50.85	54.25	7,192,347	379,871,373	52.816	32.73	32.70	32.73	31.85	33.98	11,482,668	33.082	-1.42%
2008-11-21	0	53.00	53.00	53.25	49.70	56.00	16,997,045	885,046,885	52.071	33.20	33.20	33.35	31.13	35.08	27,135,986	32.615	0.00%
2008-11-20	0	53.00	52.95	53.00	51.05	53.60	13,878,726	727,148,712	52.393	33.20	33.17	33.20	31.98	33.57	22,157,552	32.817	-6.19%
2008-11-19	0	56.50	56.50	56.55	55.60	58.00	8,310,646	473,861,494	57.019	35.39	35.39	35.42	34.83	36.33	13,268,046	35.714	0.89%
2008-11-18	0	56.00	55.95	56.00	55.00	58.50	19,477,693	1,089,783,864	55.950	35.08	35.05	35.08	34.45	36.64	31,096,370	35.045	-7.51%
2008-11-17	0	60.55	60.55	60.70	59.20	63.85	14,363,450	871,541,125	60.678	37.93	37.93	38.02	37.08	39.99	22,931,420	38.006	-7.56%
2008-11-14	0	65.50	65.45	65.50	64.00	69.40	14,105,169	926,895,573	65.713	41.03	41.00	41.03	40.09	43.47	22,519,071	41.160	-1.65%
2008-11-13	0	66.60	66.55	66.60	63.70	66.60	17,222,684	1,132,232,838	65.741	41.72	41.68	41.72	39.90	41.72	27,496,221	41.178	-7.88%
2008-11-12	0	72.30	72.25	72.30	70.20	74.50	7,619,438	544,392,306	71.448	45.29	45.25	45.29	43.97	46.66	12,164,524	44.752	-0.96%
2008-11-11	0	73.00	73.00	73.10	71.65	76.45	6,033,732	445,791,052	73.883	45.72	45.72	45.79	44.88	47.89	9,632,925	46.278	-3.95%
2008-11-10	0	76.00	75.95	76.00	73.80	78.30	12,464,324	950,803,694	76.282	47.60	47.57	47.60	46.23	49.04	19,899,442	47.780	4.11%
2008-11-07	0	73.00	72.85	73.00	69.30	73.00	14,426,520	1,021,259,168	70.790	45.72	45.63	45.72	43.41	45.72	23,032,112	44.341	-1.62%
2008-11-06	0	74.20	74.15	74.20	73.00	75.35	11,168,998	827,933,281	74.128	46.48	46.45	46.48	45.72	47.20	17,831,439	46.431	-8.40%
2008-11-05	0	81.00	80.95	81.00	79.85	83.15	13,444,979	1,101,141,520	81.900	50.74	50.70	50.74	50.02	52.08	21,465,070	51.299	5.13%
2008-11-04	0	77.05	77.00	77.05	73.35	77.70	8,020,791	606,950,116	75.672	48.26	48.23	48.26	45.94	48.67	12,805,289	47.398	0.06%
2008-11-03	0	77.00	76.95	77.00	76.65	79.80	10,853,877	849,773,952	78.292	48.23	48.20	48.23	48.01	49.98	17,328,344	49.040	1.65%
2008-10-31	0	75.75	75.70	75.75	74.45	78.95	13,166,016	1,003,215,729	76.197	47.45	47.42	47.45	46.63	49.45	21,019,702	47.727	-2.32%
2008-10-30	0	77.55	77.10	77.55	69.00	78.00	22,319,991	1,662,395,625	74.480	48.57	48.29	48.57	43.22	48.86	35,634,132	46.652	14.04%
2008-10-29	0	68.00	67.95	68.00	65.65	71.00	16,845,886	1,161,277,103	68.935	42.59	42.56	42.59	41.12	44.47	26,894,658	43.179	2.26%
2008-10-28	0	66.50	66.50	66.55	60.00	69.00	27,594,922	1,814,418,673	65.752	41.65	41.65	41.68	37.58	43.22	44,055,623	41.185	7.26%
2008-10-27	0	62.00	61.95	62.00	55.00	71.95	33,002,077	2,083,944,250	63.146	38.83	38.80	38.83	34.45	45.07	52,688,210	39.552	-13.89%
2008-10-24	0	72.00	72.00	72.05	71.25	76.50	19,309,761	1,416,718,761	73.368	45.10	45.10	45.13	44.63	47.92	30,828,264	45.955	-7.10%
2008-10-23	0	77.50	77.50	77.80	76.00	78.95	13,802,445	1,071,036,338	77.598	48.54	48.54	48.73	47.60	49.45	22,035,768	48.604	-4.26%
2008-10-22	0	80.95	80.90	80.95	80.00	84.00	11,302,238	917,937,887	81.217	50.70	50.67	50.70	50.11	52.61	18,044,158	50.872	-2.47%
2008-10-21	0	83.00	82.95	83.10	82.65	87.70	8,732,116	739,905,329	84.734	51.99	51.96	52.05	51.77	54.93	13,940,928	53.074	-2.92%
2008-10-20	0	85.50	85.45	85.50	82.10	86.00	8,968,594	760,757,922	84.825	53.55	53.52	53.55	51.42	53.87	14,318,468	53.131	4.27%
2008-10-17	0	82.00	81.95	82.00	82.00	85.75	8,849,420	742,519,409	83.906	51.36	51.33	51.36	51.36	53.71	14,128,205	52.556	-3.53%
2008-10-16	0	85.00	84.95	85.00	81.70	85.00	17,117,094	1,420,736,356	83.001	53.24	53.21	53.24	51.17	53.24	27,327,645	51.989	-3.68%
2008-10-15	0	88.25	88.25	88.30	87.85	92.90	8,181,143	740,717,221	90.540	55.28	55.28	55.31	55.03	58.19	13,061,293	56.711	-4.59%
2008-10-14	0	92.50	92.45	92.50	92.50	95.65	20,902,058	1,967,163,404	94.113	57.94	57.91	57.94	57.94	59.91	33,370,385	58.949	2.78%
2008-10-13	0	90.00	90.00	90.05	82.50	91.00	23,030,606	2,018,194,774	87.631	56.37	56.37	56.40	51.68	57.00	36,768,638	54.889	7.85%
2008-10-10	0	83.45	83.40	83.45	80.30	83.45	23,085,295	1,883,582,460	81.592	52.27	52.24	52.27	50.30	52.27	36,855,949	51.107	-5.17%
2008-10-09	0	88.00	87.95	88.00	84.00	89.10	15,787,841	1,367,227,884	86.600	55.12	55.09	55.12	52.61	55.81	25,205,477	54.243	6.93%
2008-10-08	0	82.30	82.30	82.35	82.30	86.55	20,459,394	1,732,462,427	84.678	51.55	51.55	51.58	51.55	54.21	32,663,667	53.039	-7.53%
2008-10-06	0	89.00	89.00	89.05	89.00	92.90	12,640,204	1,139,994,494	90.188	55.75	55.75	55.78	55.75	58.19	20,180,237	56.491	-6.32%
2008-10-03	0	95.00	95.00	95.05	93.00	95.90	8,988,359	852,378,201	94.831	59.50	59.50	59.54	58.25	60.07	14,350,023	59.399	-1.96%
2008-10-02	0	96.90	96.90	96.95	89.00	97.20	12,638,721	1,178,456,673	93.242	60.69	60.69	60.73	55.75	60.88	20,177,869	58.403	4.08%
2008-09-30	0	93.10	93.10	93.45	85.65	93.80	16,973,477	1,528,805,081	90.070	58.31	58.31	58.53	53.65	58.75	27,098,359	56.417	0.65%
2008-09-29	0	92.50	92.50	92.55	91.35	97.00	8,779,852	827,676,931	94.270	57.94	57.94	57.97	57.22	60.76	14,017,139	59.047	-4.10%
2008-09-26	0	96.45	96.45	96.75	96.45	100.1	14,270,776	1,412,481,405	98.977	60.41	60.41	60.60	60.41	62.70	22,783,464	61.996	-1.88%
2008-09-25	0	98.30	98.20	98.30	97.00	100.2	6,125,049	603,253,948	98.490	61.57	61.51	61.57	60.76	62.76	9,778,714	61.691	1.13%
2008-09-24	0	97.20	97.20	97.25	95.10	98.10	7,578,486	735,185,743	97.010	60.88	60.88	60.91	59.57	61.45	12,099,143	60.763	1.04%
2008-09-23	0	96.20	96.15	96.20	96.20	100.0	12,460,793	1,225,404,274	98.341	60.26	60.23	60.26	60.26	62.64	19,893,805	61.597	-7.41%
2008-09-22	0	103.9	103.8	103.9	99.00	104.0	22,027,470	2,246,933,738	102.01	65.08	65.02	65.08	62.01	65.14	35,167,119	63.893	2.06%
2008-09-19	0	101.8	101.8	101.9	94.00	102.8	41,480,177	4,084,057,508	98.458	63.76	63.76	63.83	58.88	64.39	66,223,598	61.671	15.95%
2008-09-18	0	87.80	87.80	87.85	80.50	89.50	26,394,170	2,230,810,387	84.519	54.99	54.99	55.03	50.42	56.06	42,138,608	52.940	-0.79%
2008-09-17	0	88.50	88.50	88.55	88.50	92.20	14,937,043	1,351,850,663	90.503	55.43	55.43	55.46	55.43	57.75	23,847,168	56.688	-0.56%
2008-09-16	0	89.00	89.00	89.20	86.10	90.70	19,994,197	1,778,666,815	88.959	55.75	55.75	55.87	53.93	56.81	31,920,974	55.721	-4.25%
2008-09-12	0	92.95	92.90	92.95	91.10	93.85	9,319,821	862,394,695	92.533	58.22	58.19	58.22	57.06	58.78	14,879,206	57.960	-0.96%
2008-09-11	0	93.85	93.85	93.90	92.10	96.00	11,545,513	1,082,421,573	93.753	58.78	58.78	58.82	57.69	60.13	18,432,550	58.723	-2.95%
2008-09-10	0	96.70	96.70	96.75	94.75	98.50	7,844,733	759,480,500	96.814	60.57	60.57	60.60	59.35	61.70	12,524,210	60.641	-2.08%
2008-09-09	0	98.75	98.75	98.80	97.35	99.90	5,553,117	548,208,325	98.721	61.85	61.85	61.88	60.98	62.57	8,865,618	61.835	-0.95%
2008-09-08	0	99.70	99.70	99.75	98.85	104.0	13,030,411	1,309,519,831	100.50	62.45	62.45	62.48	61.92	65.14	20,803,207	62.948	4.40%
2008-09-05	0	95.50	95.50	95.60	94.30	96.40	10,854,440	1,031,526,349	95.033	59.82	59.82	59.88	59.07	60.38	17,329,243	59.525	-3.05%
2008-09-04	0	98.50	98.50	98.60	96.65	101.4	7,516,697	745,317,748	99.155	61.70	61.70	61.76	60.54	63.51	12,000,497	62.107	-1.25%
2008-09-03	0	99.75	99.70	99.75	99.20	101.9	6,671,881	667,643,709	100.07	62.48	62.45	62.48	62.14	63.83	10,651,738	62.679	-0.84%
2008-09-02	0	100.6	100.5	100.6	98.05	100.8	6,285,213	623,018,151	99.124	63.01	62.95	63.01	61.42	63.14	10,034,418	62.088	0.60%
2008-09-01	0	100.0	99.95	100.0	99.50	101.9	3,347,850	334,863,445	100.02	62.64	62.61	62.64	62.32	63.83	5,344,883	62.651	-1.96%
2008-08-29	0	102.0	101.9	102.0	101.4	103.6	6,169,764	633,118,158	102.62	63.89	63.83	63.89	63.51	64.89	9,850,102	64.275	2.26%
2008-08-28	0	99.75	99.75	99.80	99.00	104.6	6,894,282	697,280,597	101.14	62.48	62.48	62.51	62.01	65.52	11,006,804	63.350	-2.87%
2008-08-27	0	102.7	102.6	102.7	99.00	103.0	9,238,643	933,243,234	101.02	64.33	64.27	64.33	62.01	64.52	14,749,604	63.272	3.73%
2008-08-26	0	101.5	101.5	101.6	98.55	103.0	6,388,061	645,156,035	100.99	62.02	62.02	62.08	60.21	62.93	10,455,100	61.707	0.40%
2008-08-25	0	101.1	101.1	101.2	98.80	101.9	9,272,536	930,722,764	100.37	61.77	61.77	61.83	60.37	62.26	15,176,013	61.329	4.33%
2008-08-21	0	96.90	96.85	96.90	96.05	99.50	8,278,934	807,609,714	97.550	59.21	59.18	59.21	58.69	60.79	13,549,822	59.603	-2.61%
2008-08-20	0	99.50	99.45	99.50	92.75	100.8	14,796,813	1,448,685,244	97.905	60.79	60.76	60.79	56.67	61.59	24,217,390	59.820	5.24%
2008-08-19	0	94.55	94.50	94.55	94.55	96.40	9,557,837	911,192,524	95.335	57.77	57.74	57.77	57.77	58.90	15,642,954	58.249	-2.43%
2008-08-18	0	96.90	96.90	96.95	96.50	100.5	10,315,530	1,007,007,710	97.621	59.21	59.21	59.24	58.96	61.41	16,883,042	59.646	-3.29%
2008-08-15	0	100.2	100.2	100.3	99.05	101.0	6,290,090	629,340,610	100.05	61.22	61.22	61.28	60.52	61.71	10,294,755	61.132	-0.79%
2008-08-14	0	101.0	100.9	101.0	97.65	101.5	21,093,894	2,093,455,811	99.245	61.71	61.65	61.71	59.66	62.02	34,523,587	60.638	-2.42%
2008-08-13	0	103.5	103.4	103.5	101.9	105.5	18,290,685	1,897,333,944	103.73	63.24	63.18	63.24	62.26	64.46	29,935,680	63.380	-3.09%
2008-08-12	0	106.8	106.8	106.9	106.1	111.4	10,751,271	1,162,816,538	108.16	65.25	65.25	65.32	64.83	68.07	17,596,203	66.083	-0.56%
2008-08-11	0	107.4	107.3	107.4	105.6	110.5	10,202,857	1,109,667,580	108.76	65.62	65.56	65.62	64.52	67.52	16,698,634	66.453	0.37%
2008-08-08	0	107.0	106.9	107.0	105.1	108.0	11,228,207	1,191,093,531	106.08	65.38	65.32	65.38	64.22	65.99	18,376,786	64.815	-0.47%
2008-08-07	0	107.5	107.5	107.6	107.0	111.2	10,865,658	1,181,428,141	108.73	65.68	65.68	65.74	65.38	67.94	17,783,416	66.434	-0.92%
2008-08-05	0	108.5	108.5	108.6	108.0	111.5	12,409,638	1,357,284,586	109.37	66.29	66.29	66.35	65.99	68.13	20,310,390	66.827	-4.66%
2008-08-04	0	113.8	113.7	113.8	113.0	115.4	5,219,314	595,547,316	114.10	69.53	69.47	69.53	69.04	70.51	8,542,256	69.718	-1.47%
2008-08-01	0	115.5	115.5	115.6	112.0	115.9	12,249,384	1,385,632,010	113.12	70.57	70.57	70.63	68.43	70.81	20,048,109	69.115	-0.69%
2008-07-31	0	116.3	116.3	116.4	114.9	118.0	8,816,824	1,028,469,368	116.65	71.06	71.06	71.12	70.20	72.10	14,430,166	71.272	-0.17%
2008-07-30	0	116.5	116.4	116.5	115.6	117.8	8,765,278	1,026,089,674	117.06	71.18	71.12	71.18	70.63	71.98	14,345,803	71.525	2.19%
2008-07-29	0	114.0	113.9	114.0	112.0	115.0	11,110,319	1,261,086,184	113.51	69.65	69.59	69.65	68.43	70.26	18,183,843	69.352	-4.04%
2008-07-28	0	118.8	118.8	118.9	118.8	121.8	6,118,938	736,231,520	120.32	72.59	72.59	72.65	72.59	74.42	10,014,637	73.516	-1.41%
2008-07-25	0	120.5	120.4	120.5	119.0	120.9	11,711,356	1,404,695,967	119.94	73.63	73.56	73.63	72.71	73.87	19,167,538	73.285	-3.21%
2008-07-24	0	124.5	124.4	124.5	122.1	126.0	15,676,055	1,946,666,444	124.18	76.07	76.01	76.07	74.60	76.99	25,656,413	75.874	3.58%
2008-07-23	0	120.2	120.2	120.3	119.9	121.9	14,823,786	1,789,447,486	120.71	73.44	73.44	73.50	73.26	74.48	24,261,536	73.757	3.80%
2008-07-22	0	115.8	115.7	115.8	114.4	116.5	5,545,444	640,228,149	115.45	70.75	70.69	70.75	69.90	71.18	9,076,021	70.541	0.17%
2008-07-21	0	115.6	115.5	115.6	114.0	116.4	11,389,859	1,312,499,417	115.23	70.63	70.57	70.63	69.65	71.12	18,641,356	70.408	4.62%
2008-07-18	0	110.5	110.5	110.6	109.6	111.4	11,962,667	1,318,654,027	110.23	67.52	67.52	67.58	66.97	68.07	19,578,850	67.351	2.31%
2008-07-17	0	108.0	107.9	108.0	107.6	110.0	10,128,600	1,098,769,218	108.48	65.99	65.93	65.99	65.74	67.21	16,577,101	66.282	4.25%
2008-07-16	0	103.6	103.6	103.7	103.0	105.3	8,011,279	836,417,056	104.40	63.30	63.30	63.36	62.93	64.34	13,111,761	63.791	-1.33%
2008-07-15	0	105.0	105.0	105.1	104.0	111.0	16,254,452	1,731,791,784	106.54	64.15	64.15	64.22	63.54	67.82	26,603,054	65.097	-7.08%
2008-07-14	0	113.0	113.0	113.1	111.9	115.2	9,373,782	1,063,225,333	113.43	69.04	69.04	69.10	68.37	70.39	15,341,718	69.303	0.44%
2008-07-11	0	112.5	112.5	112.6	106.1	114.9	16,300,256	1,813,417,842	111.25	68.74	68.74	68.80	64.83	70.20	26,678,019	67.974	5.24%
2008-07-10	0	106.9	106.8	106.9	102.9	107.1	8,527,172	896,724,855	105.16	65.32	65.25	65.32	62.87	65.44	13,956,103	64.253	0.28%
2008-07-09	0	106.6	106.6	106.7	102.7	107.5	14,277,882	1,499,232,066	105.00	65.13	65.13	65.19	62.75	65.68	23,368,075	64.157	5.54%
2008-07-08	0	101.0	101.0	101.1	100.0	105.9	13,101,252	1,331,312,351	101.62	61.71	61.71	61.77	61.10	64.70	21,442,329	62.088	-5.87%
2008-07-07	0	107.3	107.3	107.4	104.8	108.0	10,527,180	1,115,938,763	106.01	65.56	65.56	65.62	64.03	65.99	17,229,442	64.769	0.19%
2008-07-04	0	107.1	107.0	107.1	106.4	108.1	7,276,276	779,726,721	107.16	65.44	65.38	65.44	65.01	66.05	11,908,809	65.475	2.00%
2008-07-03	0	105.0	105.0	105.1	105.0	109.9	10,912,028	1,167,393,119	106.98	64.15	64.15	64.22	64.15	67.15	17,859,308	65.366	-4.55%
2008-07-02	0	110.0	110.0	110.2	109.5	112.5	9,993,600	1,108,028,788	110.87	67.21	67.21	67.33	66.90	68.74	16,356,151	67.744	-3.51%
2008-06-30	0	114.0	113.9	114.0	112.7	116.0	8,211,937	936,992,140	114.10	69.65	69.59	69.65	68.86	70.88	13,440,170	69.716	-0.09%
2008-06-27	0	114.1	114.1	114.2	112.1	116.4	9,973,852	1,139,801,651	114.28	69.72	69.72	69.78	68.49	71.12	16,323,830	69.824	-1.64%
2008-06-26	0	116.0	116.0	116.1	114.6	118.7	14,655,884	1,712,560,353	116.85	70.88	70.88	70.94	70.02	72.53	23,986,737	71.396	0.87%
2008-06-25	0	115.0	114.9	115.0	113.5	119.0	9,139,360	1,051,875,760	115.09	70.26	70.20	70.26	69.35	72.71	14,958,049	70.322	-2.29%
2008-06-24	0	117.7	117.7	118.0	117.7	121.9	13,147,731	1,565,194,646	119.05	71.91	71.91	72.10	71.91	74.48	21,518,399	72.738	-4.31%
2008-06-23	0	123.0	122.8	123.0	120.0	123.3	6,511,696	793,317,461	121.83	75.15	75.03	75.15	73.32	75.34	10,657,449	74.438	0.00%
2008-06-20	0	123.0	123.0	123.1	123.0	126.7	7,301,314	908,668,605	124.45	75.15	75.15	75.21	75.15	77.41	11,949,787	76.041	-0.32%
2008-06-19	0	123.4	123.4	123.5	123.2	125.4	6,936,286	859,690,339	123.94	75.40	75.40	75.46	75.28	76.62	11,352,360	75.728	-3.37%
2008-06-18	0	127.7	127.7	127.8	124.0	127.9	5,394,346	681,925,670	126.41	78.02	78.02	78.09	75.76	78.15	8,828,724	77.239	1.92%
2008-06-17	0	125.3	125.2	125.3	124.2	127.5	5,995,241	752,568,523	125.53	76.56	76.50	76.56	75.89	77.90	9,812,187	76.697	-0.48%
2008-06-16	0	125.9	125.8	125.9	125.3	128.0	6,995,287	885,944,696	126.65	76.92	76.86	76.92	76.56	78.21	11,448,925	77.382	2.36%
2008-06-13	0	123.0	123.0	123.1	123.0	126.5	7,292,469	911,532,372	125.00	75.15	75.15	75.21	75.15	77.29	11,935,311	76.373	-1.44%
2008-06-12	0	124.8	124.7	124.8	123.0	125.2	13,813,562	1,711,376,156	123.89	76.25	76.19	76.25	75.15	76.50	22,608,140	75.697	-2.58%
2008-06-11	0	128.1	128.1	128.2	126.0	130.0	5,735,036	735,017,711	128.16	78.27	78.27	78.33	76.99	79.43	9,386,319	78.307	-0.23%
2008-06-10	0	128.4	128.3	128.4	127.5	130.3	16,460,594	2,118,873,285	128.72	78.45	78.39	78.45	77.90	79.61	26,940,438	78.650	-4.32%
2008-06-06	0	134.2	134.1	134.2	134.0	136.3	5,267,727	709,803,939	134.75	82.00	81.94	82.00	81.87	83.28	8,621,492	82.330	0.22%
2008-06-05	0	133.9	133.8	133.9	132.4	135.0	3,962,248	529,735,411	133.70	81.81	81.75	81.81	80.90	82.48	6,484,863	81.688	0.68%
2008-06-04	0	133.0	133.0	133.2	133.0	136.0	5,898,541	791,935,565	134.26	81.26	81.26	81.39	81.26	83.10	9,653,921	82.033	-1.12%
2008-06-03	0	134.5	134.5	134.8	134.2	136.2	8,514,000	1,148,545,839	134.90	82.18	82.18	82.36	82.00	83.22	13,934,545	82.424	-3.03%
2008-06-02	0	138.7	138.7	138.8	133.3	138.9	8,951,898	1,225,824,188	136.93	84.75	84.75	84.81	81.45	84.87	14,651,237	83.667	3.51%
2008-05-30	0	134.0	134.0	135.8	132.3	139.3	13,457,828	1,819,593,080	135.21	81.87	81.87	82.97	80.84	85.11	22,025,924	82.611	0.00%
2008-05-29	0	134.0	133.9	134.0	130.4	136.0	19,349,217	2,568,935,796	132.77	81.87	81.81	81.87	79.67	83.10	31,668,140	81.121	-1.62%
2008-05-28	0	136.2	136.2	136.4	136.2	138.3	4,570,168	626,733,689	137.14	83.22	83.22	83.34	83.22	84.50	7,479,823	83.790	-0.37%
2008-05-27	0	136.7	136.7	136.8	136.7	140.1	7,165,192	992,483,855	138.51	83.52	83.52	83.58	83.52	85.60	11,727,002	84.632	-1.44%
2008-05-26	0	138.7	138.6	138.7	138.0	141.9	9,444,278	1,313,491,592	139.08	84.75	84.68	84.75	84.32	86.70	15,457,097	84.977	-1.98%
2008-05-23	0	141.5	141.5	141.6	141.0	145.1	7,972,947	1,139,027,658	142.86	86.46	86.46	86.52	86.15	88.66	13,049,024	87.288	-1.74%
2008-05-22	0	144.0	143.9	144.0	143.0	145.0	9,525,356	1,370,157,507	143.84	87.98	87.92	87.98	87.37	88.59	15,589,794	87.888	-2.44%
2008-05-21	0	147.6	147.8	147.9	143.4	147.8	7,774,988	1,127,511,687	145.02	90.18	90.31	90.37	87.62	90.31	12,725,032	88.606	1.10%
2008-05-20	0	146.0	145.8	146.3	145.6	151.1	9,595,790	1,415,597,759	147.52	89.21	89.08	89.39	88.96	92.32	15,705,071	90.136	-2.47%
2008-05-19	0	149.7	149.7	149.8	148.7	150.4	3,812,729	570,166,680	149.54	91.47	91.47	91.53	90.86	91.89	6,240,151	91.371	0.07%
2008-05-16	0	149.6	149.3	149.6	148.9	151.6	6,132,075	919,632,132	149.97	91.41	91.22	91.41	90.98	92.63	10,036,138	91.632	-0.40%
2008-05-15	0	150.2	150.0	150.1	148.0	152.5	6,558,188	980,031,081	149.44	91.77	91.65	91.71	90.43	93.18	10,733,541	91.305	-0.66%
2008-05-14	0	151.2	151.1	151.3	149.9	153.7	7,588,525	1,148,105,317	151.29	92.38	92.32	92.44	91.59	93.91	12,419,855	92.441	-1.69%
2008-05-13	0	153.8	153.7	153.8	149.4	154.4	7,403,391	1,122,770,239	151.66	93.97	93.91	93.97	91.28	94.34	12,116,853	92.662	2.40%
2008-05-09	0	150.2	151.0	151.1	149.0	155.5	11,032,410	1,664,327,502	150.86	91.77	92.26	92.32	91.04	95.01	18,056,333	92.174	-3.03%
2008-05-08	0	154.9	154.8	154.9	154.2	158.0	11,104,257	1,728,147,925	155.63	94.64	94.58	94.64	94.22	96.54	18,173,922	95.089	-2.88%
2008-05-07	0	159.5	159.3	159.4	158.2	166.8	8,257,792	1,325,724,394	160.54	97.45	97.33	97.39	96.66	101.9	13,515,219	98.091	-3.63%
2008-05-06	0	165.5	165.7	165.8	163.0	165.8	4,044,010	663,925,625	164.18	101.1	101.2	101.3	99.59	101.3	6,618,680	100.31	-0.54%
2008-05-05	0	166.4	166.3	166.4	165.1	167.5	6,857,624	1,139,074,056	166.10	101.7	101.6	101.7	100.9	102.3	11,223,617	101.49	-0.06%
2008-05-02	0	166.5	166.3	166.5	162.5	166.6	13,300,864	2,194,279,106	164.97	101.7	101.6	101.7	99.29	101.8	21,769,027	100.80	4.59%
2008-04-30	0	159.2	159.4	159.5	157.9	162.3	6,779,790	1,082,674,330	159.69	97.27	97.39	97.45	96.48	99.17	11,096,229	97.571	-1.61%
2008-04-29	0	161.8	161.7	161.8	161.1	162.9	7,228,493	1,170,299,391	161.90	98.86	98.80	98.86	98.43	99.53	11,830,604	98.921	0.31%
2008-04-28	0	161.3	161.2	161.3	160.8	164.8	7,191,574	1,170,020,483	162.69	98.55	98.49	98.55	98.25	100.7	11,770,180	99.405	-0.37%
2008-04-25	0	161.9	161.7	161.9	160.8	164.3	13,134,607	2,133,189,905	162.41	98.92	98.80	98.92	98.25	100.4	21,496,920	99.232	1.19%
2008-04-24	0	160.0	159.8	160.0	157.3	161.8	23,395,107	3,732,197,215	159.53	97.76	97.64	97.76	96.11	98.86	38,289,896	97.472	5.54%
2008-04-23	0	151.6	151.1	151.6	147.0	152.0	10,963,329	1,647,085,481	150.24	92.63	92.32	92.63	89.82	92.87	17,943,270	91.794	2.43%
2008-04-22	0	148.0	148.2	148.4	143.0	148.8	6,788,992	991,944,226	146.11	90.43	90.55	90.67	87.37	90.92	11,111,289	89.274	1.02%
2008-04-21	0	146.5	146.8	146.9	143.6	147.2	10,789,212	1,563,553,441	144.92	89.51	89.69	89.76	87.74	89.94	17,658,300	88.545	4.64%
2008-04-18	0	140.0	139.9	140.0	139.5	141.9	6,215,270	873,783,408	140.59	85.54	85.48	85.54	85.23	86.70	10,172,300	85.898	-1.96%
2008-04-17	0	142.8	142.8	142.9	142.2	146.0	9,878,690	1,421,247,617	143.87	87.25	87.25	87.31	86.88	89.21	16,168,082	87.905	2.22%
2008-04-16	0	143.1	143.1	143.2	142.0	145.2	5,007,812	719,607,961	143.70	85.36	85.36	85.42	84.70	86.61	8,395,574	85.713	0.42%
2008-04-15	0	142.5	142.4	142.7	139.7	144.3	7,143,361	1,012,704,887	141.77	85.00	84.94	85.12	83.33	86.07	11,975,812	84.563	-0.28%
2008-04-14	0	142.9	142.6	142.8	141.9	146.2	12,294,443	1,764,531,617	143.52	85.24	85.06	85.18	84.64	87.21	20,611,578	85.609	-5.18%
2008-04-11	0	150.7	150.3	150.7	147.9	151.5	6,633,969	990,623,407	149.33	89.89	89.65	89.89	88.22	90.37	11,121,819	89.070	1.89%
2008-04-10	0	147.9	147.9	148.0	144.2	149.3	7,563,164	1,113,718,070	147.26	88.22	88.22	88.28	86.01	89.05	12,679,610	87.835	1.44%
2008-04-09	0	145.8	145.7	145.8	143.5	152.3	10,002,399	1,477,232,415	147.69	86.97	86.91	86.97	85.60	90.84	16,768,977	88.093	-2.99%
2008-04-08	0	150.3	150.3	150.4	149.3	151.8	10,523,272	1,582,058,109	150.34	89.65	89.65	89.71	89.05	90.55	17,642,218	89.675	-1.31%
2008-04-07	0	152.3	151.6	151.7	149.3	154.2	14,237,322	2,157,576,039	151.54	90.84	90.43	90.49	89.05	91.98	23,868,806	90.393	2.56%
2008-04-03	0	148.5	148.5	148.6	143.3	149.0	16,533,148	2,424,634,943	146.65	88.58	88.58	88.64	85.48	88.88	27,717,748	87.476	3.92%
2008-04-02	0	142.9	142.3	142.5	140.0	145.0	22,236,250	3,178,634,915	142.95	85.24	84.88	85.00	83.51	86.49	37,278,972	85.266	6.40%
2008-04-01	0	134.3	134.2	134.3	131.8	136.5	9,703,928	1,301,679,720	134.14	80.11	80.05	80.11	78.62	81.42	16,268,591	80.012	0.52%
2008-03-31	0	133.6	133.6	133.7	132.1	136.0	11,541,021	1,544,709,517	133.85	79.69	79.69	79.75	78.80	81.12	19,348,469	79.836	-2.91%
2008-03-28	0	137.6	137.8	137.9	127.6	138.0	15,552,876	2,081,916,806	133.86	82.08	82.20	82.25	76.11	82.31	26,074,326	79.845	6.83%
2008-03-27	0	128.8	128.7	128.8	126.7	131.2	9,052,862	1,167,775,842	129.00	76.83	76.77	76.83	75.57	78.26	15,177,082	76.943	-1.30%
2008-03-26	0	130.5	130.3	130.5	126.0	133.9	15,251,303	1,986,557,003	130.25	77.84	77.72	77.84	75.16	79.87	25,568,740	77.695	2.51%
2008-03-25	0	127.3	127.0	127.1	123.5	129.1	20,077,177	2,519,805,068	125.51	75.93	75.75	75.81	73.67	77.01	33,659,296	74.862	7.15%
2008-03-20	0	118.8	119.0	119.1	116.4	120.4	16,696,248	1,976,185,766	118.36	70.86	70.98	71.04	69.43	71.82	27,991,184	70.600	-3.02%
2008-03-19	0	122.5	122.5	122.8	121.9	130.8	19,170,776	2,415,630,825	126.01	73.07	73.07	73.25	72.71	78.02	32,139,719	75.160	-1.37%
2008-03-18	0	124.2	123.8	124.2	117.0	131.1	22,528,816	2,717,990,263	120.65	74.08	73.84	74.08	69.79	78.20	37,769,458	71.963	-1.11%
2008-03-17	0	125.6	125.5	125.6	125.3	127.8	13,933,931	1,764,509,484	126.63	74.92	74.86	74.92	74.74	76.23	23,360,172	75.535	-5.92%
2008-03-14	0	133.5	133.0	133.5	131.9	137.9	8,875,775	1,190,477,286	134.13	79.63	79.33	79.63	78.68	82.25	14,880,197	80.004	-1.40%
2008-03-13	0	135.4	135.4	135.7	134.4	139.4	14,092,671	1,924,129,946	136.53	80.76	80.76	80.94	80.17	83.15	23,626,299	81.440	-5.64%
2008-03-12	0	143.5	143.8	143.9	141.1	148.9	13,202,736	1,915,106,410	145.05	85.60	85.77	85.83	84.16	88.82	22,134,327	86.522	1.63%
2008-03-11	0	141.2	140.9	141.2	134.7	142.5	12,879,640	1,777,574,233	138.01	84.22	84.04	84.22	80.35	85.00	21,592,658	82.323	2.24%
2008-03-10	0	138.1	138.2	138.3	133.0	138.2	11,441,973	1,544,603,652	134.99	82.37	82.43	82.49	79.33	82.43	19,182,416	80.522	1.02%
2008-03-07	0	136.7	137.1	137.2	136.1	139.5	17,906,417	2,470,628,219	137.97	81.54	81.78	81.84	81.18	83.21	30,020,027	82.299	-4.47%
2008-03-06	0	143.1	143.4	143.5	141.6	146.8	12,566,006	1,813,661,285	144.33	85.36	85.54	85.60	84.46	87.56	21,066,852	86.091	1.49%
2008-03-05	0	141.0	140.7	140.8	140.1	144.2	10,740,113	1,528,906,718	142.35	84.10	83.93	83.98	83.57	86.01	18,005,751	84.912	-0.42%
2008-03-04	0	141.6	141.7	141.8	141.0	147.8	12,394,929	1,779,981,774	143.61	84.46	84.52	84.58	84.10	88.16	20,780,042	85.658	-2.81%
2008-03-03	0	145.7	145.5	145.6	145.0	147.9	10,227,469	1,498,728,681	146.54	86.91	86.79	86.85	86.49	88.22	17,146,305	87.408	-3.76%
2008-02-29	0	151.4	151.2	151.5	148.7	151.6	8,845,558	1,328,125,270	150.15	90.31	90.19	90.37	88.70	90.43	14,829,538	89.559	-1.56%
2008-02-28	0	153.8	153.6	153.8	149.6	156.9	11,932,938	1,833,547,580	153.65	91.74	91.62	91.74	89.23	93.59	20,005,516	91.652	0.85%
2008-02-27	0	152.5	152.2	152.4	145.1	153.0	17,915,766	2,688,392,452	150.06	90.96	90.78	90.90	86.55	91.26	30,035,701	89.507	6.87%
2008-02-26	0	142.7	142.7	142.8	139.1	145.8	12,220,516	1,743,889,990	142.70	85.12	85.12	85.18	82.97	86.97	20,487,640	85.119	1.28%
2008-02-25	0	140.9	140.7	140.8	140.6	147.8	15,987,447	2,286,817,458	143.04	84.04	83.93	83.98	83.87	88.16	26,802,882	85.320	-4.08%
2008-02-22	0	146.9	147.1	147.2	146.6	150.1	16,817,003	2,485,266,959	147.78	87.62	87.74	87.80	87.44	89.53	28,193,629	88.150	-4.11%
2008-02-21	0	153.2	153.4	153.5	152.3	158.3	22,180,250	3,423,924,274	154.37	91.38	91.50	91.56	90.84	94.42	37,185,089	92.078	-2.73%
2008-02-20	0	157.5	157.5	157.6	157.2	162.5	14,375,826	2,283,504,191	158.84	93.95	93.95	94.01	93.77	96.93	24,101,007	94.747	-2.66%
2008-02-19	0	161.8	161.4	161.8	161.3	163.7	6,082,369	988,235,050	162.48	96.51	96.27	96.51	96.21	97.64	10,197,064	96.914	0.56%
2008-02-18	0	160.9	160.9	161.0	160.4	165.4	6,902,920	1,120,035,041	162.26	95.97	95.97	96.03	95.68	98.66	11,572,714	96.782	-2.31%
2008-02-15	0	164.7	164.4	164.5	159.2	165.0	10,366,338	1,680,234,991	162.09	98.24	98.06	98.12	94.96	98.42	17,379,119	96.681	-0.48%
2008-02-14	0	165.5	165.4	165.5	160.5	168.0	13,625,265	2,238,424,795	164.28	98.72	98.66	98.72	95.74	100.2	22,842,695	97.993	4.42%
2008-02-13	0	158.5	158.3	158.4	156.9	163.4	10,375,826	1,661,109,294	160.09	94.54	94.42	94.48	93.59	97.47	17,395,025	95.493	-1.12%
2008-02-12	0	160.3	160.6	160.8	158.7	163.0	7,913,869	1,269,558,158	160.42	95.62	95.80	95.91	94.66	97.23	13,267,566	95.689	0.88%
2008-02-11	0	158.9	158.8	158.9	158.7	165.9	15,127,594	2,434,530,017	160.93	94.78	94.72	94.78	94.66	98.96	25,361,343	95.994	-4.22%
2008-02-06	0	165.9	166.1	166.4	163.3	167.0	11,330,347	1,878,020,985	165.75	98.96	99.08	99.25	97.41	99.61	18,995,275	98.868	-3.27%
2008-02-05	0	171.5	171.3	171.4	171.2	178.5	12,039,746	2,099,702,487	174.40	102.3	102.2	102.2	102.1	106.5	20,184,580	104.03	-4.72%
2008-02-04	0	180.0	179.6	180.0	176.4	180.5	13,796,156	2,455,901,618	178.01	107.4	107.1	107.4	105.2	107.7	23,129,193	106.18	5.45%
2008-02-01	0	170.7	171.6	171.8	161.0	172.5	18,602,712	3,099,873,570	166.64	101.8	102.4	102.5	96.03	102.9	31,187,362	99.395	6.16%
2008-01-31	0	160.8	161.0	161.2	160.2	167.8	15,382,031	2,498,856,041	162.45	95.91	96.03	96.15	95.56	100.1	25,787,905	96.900	-3.42%
2008-01-30	0	166.5	167.6	167.8	165.7	177.9	16,677,923	2,836,241,061	170.06	99.31	99.97	100.1	98.84	106.1	27,960,462	101.44	-6.41%
2008-01-29	0	177.9	177.0	177.9	174.0	183.4	10,731,864	1,919,260,472	178.84	106.1	105.6	106.1	103.8	109.4	17,991,921	106.67	-0.89%
2008-01-28	0	179.5	179.0	179.3	174.7	183.0	14,339,478	2,565,003,432	178.88	107.1	106.8	106.9	104.2	109.2	24,040,070	106.70	-4.57%
2008-01-25	0	188.1	188.0	188.1	180.9	190.1	23,863,979	4,426,807,146	185.50	112.2	112.1	112.2	107.9	113.4	40,007,853	110.65	6.63%
2008-01-24	0	176.4	176.3	176.6	169.3	189.6	36,141,189	6,488,716,558	179.54	105.2	105.2	105.3	101.0	113.1	60,590,540	107.09	4.32%
2008-01-23	0	169.1	168.8	169.0	158.7	169.8	23,527,998	3,863,370,159	164.20	100.9	100.7	100.8	94.66	101.3	39,444,582	97.944	8.19%
2008-01-22	0	156.3	156.3	156.4	155.6	165.6	34,762,452	5,599,627,601	161.08	93.23	93.23	93.29	92.81	98.78	58,279,093	96.083	-9.86%
2008-01-21	0	173.4	173.8	174.0	172.9	180.4	13,444,830	2,369,640,219	176.25	103.4	103.7	103.8	103.1	107.6	22,540,197	105.13	-5.91%
2008-01-18	0	184.3	184.1	184.2	172.6	185.4	18,663,116	3,364,017,258	180.25	109.9	109.8	109.9	103.0	110.6	31,288,629	107.52	2.67%
2008-01-17	0	179.5	179.2	179.6	172.0	182.1	27,413,183	4,830,932,791	176.23	107.1	106.9	107.1	102.6	108.6	45,958,077	105.12	4.36%
2008-01-16	0	172.0	171.5	171.8	170.4	180.6	29,908,132	5,257,636,834	175.79	102.6	102.3	102.5	101.6	107.7	50,140,848	104.86	-6.98%
2008-01-15	0	184.9	184.8	184.9	180.1	194.3	22,729,132	4,233,952,323	186.28	110.3	110.2	110.3	107.4	115.9	38,105,287	111.11	-3.60%
2008-01-14	0	191.8	191.6	191.8	190.2	203.8	25,022,916	4,870,088,978	194.63	114.4	114.3	114.4	113.5	121.6	41,950,805	116.09	-6.07%
2008-01-11	0	204.2	204.0	204.2	200.8	210.0	11,336,522	2,324,599,228	205.05	121.8	121.7	121.8	119.8	125.3	19,005,628	122.31	-2.58%
2008-01-10	0	209.6	208.8	209.0	207.0	214.4	8,465,846	1,775,265,791	209.70	125.0	124.5	124.7	123.5	127.9	14,192,952	125.08	-2.24%
2008-01-09	0	214.4	214.0	214.4	206.6	214.6	8,938,812	1,871,332,916	209.35	127.9	127.6	127.9	123.2	128.0	14,985,878	124.87	2.10%
2008-01-08	0	210.0	209.4	209.6	208.4	214.8	7,330,550	1,552,666,491	211.81	125.3	124.9	125.0	124.3	128.1	12,289,634	126.34	-0.66%
2008-01-07	0	211.4	211.2	211.4	209.0	213.2	8,975,365	1,885,219,974	210.04	126.1	126.0	126.1	124.7	127.2	15,047,159	125.29	-2.40%
2008-01-04	0	216.6	216.0	216.8	212.4	217.0	4,228,728	908,281,837	214.79	129.2	128.8	129.3	126.7	129.4	7,089,443	128.12	1.40%
2008-01-03	0	213.6	213.6	214.0	213.4	217.0	6,272,271	1,348,321,965	214.97	127.4	127.4	127.6	127.3	129.4	10,515,434	128.22	-2.20%
2008-01-02	0	218.4	218.2	218.4	217.6	222.0	2,789,833	612,256,656	219.46	130.3	130.2	130.3	129.8	132.4	4,677,142	130.90	-1.27%
2007-12-31	0	221.2	220.8	221.2	218.2	222.8	2,839,439	624,581,756	219.97	131.9	131.7	131.9	130.2	132.9	4,760,307	131.21	0.55%
2007-12-28	0	220.0	220.0	220.6	217.0	221.0	3,029,744	664,163,299	219.21	131.2	131.2	131.6	129.4	131.8	5,079,352	130.76	-0.36%
2007-12-27	0	220.8	220.6	221.0	220.6	224.8	2,742,676	611,334,944	222.90	131.7	131.6	131.8	131.6	134.1	4,598,084	132.95	-0.36%
2007-12-24	0	221.6	222.0	222.6	221.2	224.0	3,126,789	697,361,513	223.03	132.2	132.4	132.8	131.9	133.6	5,242,048	133.03	0.36%
2007-12-21	0	220.8	220.8	221.0	217.8	222.6	5,836,306	1,287,810,309	220.66	131.7	131.7	131.8	129.9	132.8	9,784,541	131.62	1.75%
2007-12-20	0	217.0	216.6	216.8	215.0	218.0	2,948,023	639,158,167	216.81	129.4	129.2	129.3	128.2	130.0	4,942,347	129.32	-0.46%
2007-12-19	0	218.0	218.0	218.4	215.8	222.8	5,496,888	1,202,895,247	218.83	130.0	130.0	130.3	128.7	132.9	9,215,508	130.53	-0.27%
2007-12-18	0	218.6	218.4	218.6	211.0	221.8	7,722,425	1,679,986,670	217.55	130.4	130.3	130.4	125.9	132.3	12,946,611	129.76	0.09%
2007-12-17	0	218.4	218.4	218.6	217.4	222.2	7,496,059	1,644,116,634	219.33	130.3	130.3	130.4	129.7	132.5	12,567,109	130.83	-3.11%
2007-12-14	0	225.4	224.2	224.4	222.2	228.0	7,926,836	1,780,925,413	224.67	134.4	133.7	133.9	132.5	136.0	13,289,305	134.01	-0.27%
2007-12-13	0	226.0	226.0	226.2	224.8	233.6	9,215,960	2,106,205,463	228.54	134.8	134.8	134.9	134.1	139.3	15,450,515	136.32	-2.33%
2007-12-12	0	231.4	231.0	231.2	228.8	232.8	6,488,981	1,500,736,771	231.27	138.0	137.8	137.9	136.5	138.9	10,878,747	137.95	-2.20%
2007-12-11	0	236.6	236.6	236.8	233.2	237.6	3,478,660	818,893,038	235.40	141.1	141.1	141.2	139.1	141.7	5,831,958	140.41	1.11%
2007-12-10	0	234.0	233.2	233.8	231.8	239.0	6,008,125	1,410,727,810	234.80	139.6	139.1	139.5	138.3	142.6	10,072,594	140.06	-1.02%
2007-12-07	0	236.4	236.0	236.2	236.0	244.8	6,212,920	1,501,245,701	241.63	141.0	140.8	140.9	140.8	146.0	10,415,932	144.13	-2.07%
2007-12-06	0	241.4	241.2	241.6	240.8	243.2	7,210,167	1,740,581,882	241.41	144.0	143.9	144.1	143.6	145.1	12,087,812	143.99	0.50%
2007-12-05	0	240.2	240.2	240.4	236.8	240.8	4,500,849	1,076,062,492	239.08	143.3	143.3	143.4	141.2	143.6	7,545,653	142.61	1.26%
2007-12-04	0	237.2	237.2	237.4	236.4	239.8	4,872,383	1,160,630,300	238.21	141.5	141.5	141.6	141.0	143.0	8,168,528	142.09	-0.17%
2007-12-03	0	237.6	237.4	237.6	237.4	242.0	6,649,907	1,591,647,389	239.35	141.7	141.6	141.7	141.6	144.3	11,148,539	142.77	0.51%
2007-11-30	0	236.4	235.2	235.6	234.2	240.8	9,759,558	2,323,112,743	238.03	141.0	140.3	140.5	139.7	143.6	16,361,855	141.98	1.11%
2007-11-29	0	233.8	233.2	233.8	229.2	236.0	12,935,785	3,020,516,472	233.50	139.5	139.1	139.5	136.7	140.8	21,686,785	139.28	4.38%
2007-11-28	0	224.0	224.0	224.2	222.8	228.6	6,485,159	1,463,002,642	225.59	133.6	133.6	133.7	132.9	136.4	10,872,340	134.56	0.45%
2007-11-27	0	223.0	222.8	223.0	214.4	232.6	15,407,813	3,440,620,852	223.30	133.0	132.9	133.0	127.9	138.7	25,831,129	133.20	0.00%
2007-11-26	0	223.0	222.8	223.0	218.0	223.6	9,555,019	2,118,626,611	221.73	133.0	132.9	133.0	130.0	133.4	16,018,946	132.26	4.21%
2007-11-23	0	214.0	213.6	213.8	211.8	219.6	10,065,675	2,160,299,863	214.62	127.6	127.4	127.5	126.3	131.0	16,875,059	128.02	1.42%
2007-11-22	0	211.0	211.2	211.4	210.8	222.0	12,713,676	2,741,451,243	215.63	125.9	126.0	126.1	125.7	132.4	21,314,420	128.62	-4.35%
2007-11-21	0	220.6	220.6	220.8	219.0	228.0	11,106,177	2,473,475,781	222.71	131.6	131.6	131.7	130.6	136.0	18,619,455	132.84	-3.33%
2007-11-20	0	228.2	228.2	228.6	216.6	231.0	17,762,045	3,945,340,674	222.12	136.1	136.1	136.4	129.2	137.8	29,777,988	132.49	-0.61%
2007-11-19	0	229.6	229.6	229.8	227.8	235.6	9,395,424	2,171,536,082	231.13	137.0	137.0	137.1	135.9	140.5	15,751,386	137.86	-2.30%
2007-11-16	0	235.0	234.4	234.6	230.0	242.2	21,846,989	5,148,534,899	235.66	140.2	139.8	139.9	137.2	144.5	36,626,378	140.57	-4.94%
2007-11-15	0	247.2	247.0	247.2	238.6	250.4	18,109,917	4,467,725,514	246.70	147.5	147.3	147.5	142.3	149.4	30,361,194	147.15	3.43%
2007-11-14	0	239.0	238.0	239.0	236.4	241.0	15,437,250	3,684,908,771	238.70	142.6	142.0	142.6	141.0	143.8	25,880,480	142.38	5.47%
2007-11-13	0	226.6	226.8	227.0	213.4	229.8	15,671,603	3,485,823,494	222.43	135.2	135.3	135.4	127.3	137.1	26,273,371	132.68	0.53%
2007-11-12	0	225.4	225.2	225.8	225.0	235.0	18,860,188	4,306,498,704	228.34	134.4	134.3	134.7	134.2	140.2	31,619,020	136.20	-6.71%
2007-11-09	0	241.6	242.0	243.0	240.0	248.0	7,989,567	1,949,194,624	243.97	144.1	144.3	144.9	143.2	147.9	13,394,473	145.52	-1.55%
2007-11-08	0	245.4	245.6	245.8	240.2	247.8	15,276,819	3,727,970,247	244.03	146.4	146.5	146.6	143.3	147.8	25,611,518	145.56	-3.46%
2007-11-07	0	254.2	254.2	255.0	248.2	260.0	10,283,404	2,628,185,668	255.58	151.6	151.6	152.1	148.0	155.1	17,240,080	152.45	0.24%
2007-11-06	0	253.6	253.8	254.0	238.0	254.0	20,332,387	4,989,053,534	245.37	151.3	151.4	151.5	142.0	151.5	34,087,155	146.36	1.85%
2007-11-05	0	249.0	247.8	248.0	247.0	268.6	19,460,489	5,036,137,754	258.79	148.5	147.8	147.9	147.3	160.2	32,625,422	154.36	-6.25%
2007-11-02	0	265.6	265.4	265.6	257.0	266.6	14,380,644	3,783,072,149	263.07	158.4	158.3	158.4	153.3	159.0	24,109,084	156.91	1.76%
2007-11-01	0	261.0	260.4	260.6	257.2	267.8	17,581,734	4,603,567,326	261.84	155.7	155.3	155.4	153.4	159.7	29,475,697	156.18	1.87%
2007-10-31	0	256.2	255.8	256.2	255.2	258.2	7,610,585	1,950,440,215	256.28	152.8	152.6	152.8	152.2	154.0	12,759,111	152.87	0.08%
2007-10-30	0	256.0	255.8	256.0	255.8	259.4	8,905,291	2,292,060,995	257.38	152.7	152.6	152.7	152.6	154.7	14,929,680	153.52	0.00%
2007-10-29	0	256.0	255.8	256.0	255.4	259.4	9,744,003	2,509,031,994	257.49	152.7	152.6	152.7	152.3	154.7	16,335,777	153.59	0.87%
2007-10-26	0	253.8	253.2	253.4	252.2	256.4	6,430,500	1,632,259,047	253.83	151.4	151.0	151.1	150.4	152.9	10,780,704	151.41	-0.16%
2007-10-25	0	254.2	254.2	254.4	252.2	257.2	6,213,237	1,583,980,314	254.94	151.6	151.6	151.7	150.4	153.4	10,416,464	152.07	0.08%
2007-10-24	0	254.0	254.2	254.4	253.4	258.6	5,788,809	1,477,617,193	255.25	151.5	151.6	151.7	151.1	154.3	9,704,912	152.25	0.08%
2007-10-23	0	253.8	254.0	254.2	252.4	257.8	9,830,736	2,505,504,842	254.86	151.4	151.5	151.6	150.6	153.8	16,481,184	152.02	0.40%
2007-10-22	0	252.8	252.8	253.0	245.0	254.0	12,918,855	3,232,909,323	250.25	150.8	150.8	150.9	146.1	151.5	21,658,402	149.27	0.08%
2007-10-18	0	252.6	253.4	254.0	252.4	259.4	21,113,780	5,412,226,008	256.34	150.7	151.1	151.5	150.6	154.7	35,397,156	152.90	0.88%
2007-10-17	0	250.4	250.2	250.4	247.0	252.0	7,374,414	1,836,004,998	248.97	149.4	149.2	149.4	147.3	150.3	12,363,172	148.51	0.97%
2007-10-16	0	248.0	247.8	248.0	245.6	254.2	9,663,274	2,422,327,164	250.67	147.9	147.8	147.9	146.5	151.6	16,200,435	149.52	-0.48%
2007-10-15	0	249.2	249.0	249.8	244.0	252.2	9,523,709	2,360,921,945	247.90	148.6	148.5	149.0	145.5	150.4	15,966,455	147.87	-0.32%
2007-10-12	0	250.0	249.8	250.0	245.0	251.0	12,337,913	3,060,018,559	248.02	149.1	149.0	149.1	146.1	149.7	20,684,455	147.94	-0.64%
2007-10-11	0	251.6	251.0	252.0	249.0	253.0	9,818,867	2,464,541,020	251.00	150.1	149.7	150.3	148.5	150.9	16,461,286	149.72	0.72%
2007-10-10	0	249.8	251.0	251.2	248.2	253.8	9,965,103	2,498,399,776	250.71	149.0	149.7	149.8	148.0	151.4	16,706,450	149.55	0.24%
2007-10-09	0	249.2	249.2	249.4	244.4	250.0	7,732,535	1,908,163,959	246.77	148.6	148.6	148.8	145.8	149.1	12,963,560	147.19	0.65%
2007-10-08	0	247.6	247.4	247.8	245.4	254.0	17,564,746	4,403,962,119	250.73	147.7	147.6	147.8	146.4	151.5	29,447,217	149.55	1.39%
2007-10-05	0	244.2	244.2	244.4	234.0	247.4	19,461,266	4,688,729,889	240.93	145.7	145.7	145.8	139.6	147.6	32,626,724	143.71	6.92%
2007-10-04	0	228.4	227.8	228.0	226.0	234.0	16,567,187	3,827,943,233	231.06	136.2	135.9	136.0	134.8	139.6	27,774,814	137.82	-2.73%
2007-10-03	0	234.8	235.8	236.0	234.0	249.6	16,869,392	4,087,972,502	242.33	140.1	140.7	140.8	139.6	148.9	28,281,459	144.55	-4.79%
2007-10-02	0	246.6	246.2	246.6	242.0	248.0	12,754,556	3,130,787,018	245.46	147.1	146.9	147.1	144.3	147.9	21,382,955	146.42	3.79%
2007-09-28	0	237.6	238.0	238.6	234.4	244.8	11,680,894	2,794,930,761	239.27	141.7	142.0	142.3	139.8	146.0	19,582,966	142.72	0.68%
2007-09-27	0	236.0	236.0	236.2	235.0	246.0	17,454,229	4,176,423,866	239.28	140.8	140.8	140.9	140.2	146.7	29,261,936	142.73	1.46%
2007-09-25	0	232.6	232.2	232.8	225.8	235.6	18,302,786	4,257,344,261	232.61	138.7	138.5	138.9	134.7	140.5	30,684,538	138.75	-2.43%
2007-09-24	0	238.4	238.6	238.8	221.0	248.4	25,080,892	5,972,151,136	238.12	142.2	142.3	142.4	131.8	148.2	42,048,002	142.03	8.76%
2007-09-21	0	219.2	219.6	220.0	195.7	220.6	18,569,198	3,841,155,249	206.86	130.7	131.0	131.2	116.7	131.6	31,131,176	123.39	12.01%
2007-09-20	0	195.7	195.3	195.4	193.2	199.0	11,528,108	2,257,984,547	195.87	116.7	116.5	116.6	115.2	118.7	19,326,821	116.83	1.40%
2007-09-19	0	193.0	193.1	193.4	189.7	195.3	12,591,358	2,427,678,795	192.81	115.1	115.2	115.4	113.2	116.5	21,109,355	115.00	2.55%
2007-09-18	0	188.2	188.3	188.4	186.7	189.7	7,943,000	1,493,471,620	188.02	112.3	112.3	112.4	111.4	113.2	13,316,404	112.15	0.27%
2007-09-17	0	187.7	187.7	187.8	186.0	191.0	11,165,154	2,109,640,900	188.95	112.0	112.0	112.0	110.9	113.9	18,718,330	112.70	0.32%
2007-09-14	0	187.1	187.1	187.2	185.2	188.6	11,053,152	2,064,174,241	186.75	111.6	111.6	111.7	110.5	112.5	18,530,559	111.39	1.14%
2007-09-13	0	185.0	185.0	185.1	180.3	187.0	13,479,793	2,472,411,105	183.42	110.3	110.3	110.4	107.5	111.5	22,598,812	109.40	0.16%
2007-09-12	0	184.7	184.2	184.5	184.0	189.0	11,473,098	2,136,579,316	186.23	110.2	109.9	110.1	109.8	112.7	19,234,597	111.08	-0.11%
2007-09-11	0	184.9	185.0	185.1	175.1	185.5	29,568,942	5,349,318,921	180.91	110.3	110.3	110.4	104.4	110.6	49,572,197	107.91	-2.74%
2007-09-10	0	190.1	190.0	190.1	168.3	197.0	40,462,277	7,391,331,468	182.67	113.4	113.3	113.4	100.4	117.5	67,834,824	108.96	20.32%
2007-09-07	0	158.0	158.3	158.4	148.0	158.7	24,978,730	3,837,309,211	153.62	94.24	94.42	94.48	88.28	94.66	41,876,728	91.633	6.76%
2007-09-06	0	148.0	148.0	148.3	142.5	148.6	11,787,371	1,721,805,374	146.07	88.28	88.28	88.46	85.00	88.64	19,761,474	87.129	2.07%
2007-09-05	0	145.0	145.7	145.8	142.5	148.1	11,281,020	1,641,079,964	145.47	86.49	86.91	86.97	85.00	88.34	18,912,579	86.772	0.13%
2007-09-04	0	146.6	146.3	146.4	146.1	149.9	10,760,376	1,590,952,130	147.85	86.38	86.20	86.26	86.08	88.32	18,262,711	87.115	0.14%
2007-09-03	0	146.4	146.2	146.4	138.6	147.0	15,152,802	2,173,246,468	143.42	86.26	86.14	86.26	81.66	86.61	25,717,618	84.504	2.02%
2007-08-31	0	143.5	143.4	143.5	136.7	143.5	22,542,715	3,178,415,698	141.00	84.55	84.49	84.55	80.54	84.55	38,259,917	83.074	4.52%
2007-08-30	0	137.3	137.4	137.5	135.7	137.8	15,304,061	2,094,434,894	136.85	80.90	80.96	81.01	79.95	81.19	25,974,338	80.635	3.00%
2007-08-29	0	133.3	133.2	133.3	129.4	134.6	19,121,616	2,516,463,062	131.60	78.54	78.48	78.54	76.24	79.31	32,453,564	77.540	-2.34%
2007-08-28	0	136.5	136.1	136.5	135.0	137.8	15,362,703	2,097,396,676	136.53	80.43	80.19	80.43	79.54	81.19	26,073,866	80.441	0.29%
2007-08-27	0	136.1	135.8	135.9	134.4	137.9	21,930,558	2,993,747,217	136.51	80.19	80.01	80.07	79.19	81.25	37,220,952	80.432	2.79%
2007-08-24	0	132.4	132.5	132.6	128.6	132.7	11,683,097	1,526,028,781	130.62	78.01	78.07	78.13	75.77	78.19	19,828,770	76.960	-0.38%
2007-08-23	0	132.9	132.7	132.9	131.7	134.9	24,350,679	3,244,465,913	133.24	78.30	78.19	78.30	77.60	79.48	41,328,427	78.504	3.50%
2007-08-22	0	128.4	128.5	128.6	124.4	129.2	19,829,298	2,519,319,310	127.05	75.65	75.71	75.77	73.30	76.12	33,654,655	74.858	4.14%
2007-08-21	0	123.3	122.9	123.0	122.0	129.1	35,025,167	4,406,835,304	125.82	72.65	72.41	72.47	71.88	76.07	59,445,367	74.133	6.20%
2007-08-20	0	116.1	116.2	116.4	110.0	116.9	26,235,827	2,967,143,312	113.10	68.41	68.46	68.58	64.81	68.88	44,527,935	66.636	9.22%
2007-08-17	0	106.3	106.2	106.3	96.80	111.8	40,607,287	4,155,936,682	102.34	62.63	62.57	62.63	57.03	65.87	68,919,446	60.301	-3.45%
2007-08-16	0	110.1	110.2	110.3	107.1	115.1	39,872,022	4,386,263,007	110.01	64.87	64.93	64.99	63.10	67.82	67,671,540	64.817	-8.25%
2007-08-15	0	120.0	120.2	120.3	118.9	124.0	24,446,630	2,950,482,034	120.69	70.70	70.82	70.88	70.06	73.06	41,491,277	71.111	-4.31%
2007-08-14	0	125.4	125.3	125.4	123.0	125.5	5,139,238	640,442,836	124.62	73.89	73.83	73.89	72.47	73.94	8,722,411	73.425	1.46%
2007-08-13	0	123.6	123.7	123.8	122.5	124.5	7,967,490	984,121,737	123.52	72.83	72.88	72.94	72.18	73.36	13,522,573	72.776	0.90%
2007-08-10	0	122.5	122.4	122.5	120.5	123.2	9,083,525	1,110,214,684	122.22	72.18	72.12	72.18	71.00	72.59	15,416,728	72.014	-3.09%
2007-08-09	0	126.4	126.3	126.4	125.8	130.5	12,396,394	1,595,294,066	128.69	74.47	74.42	74.47	74.12	76.89	21,039,391	75.824	0.80%
2007-08-08	0	125.4	125.2	125.3	121.0	125.8	9,108,450	1,123,817,635	123.38	73.89	73.77	73.83	71.29	74.12	15,459,031	72.697	4.50%
2007-08-07	0	120.0	119.9	120.0	119.5	123.9	11,759,018	1,429,177,218	121.54	70.70	70.64	70.70	70.41	73.00	19,957,625	71.611	0.25%
2007-08-06	0	119.7	119.7	119.8	119.5	122.4	15,451,250	1,866,083,214	120.77	70.53	70.53	70.59	70.41	72.12	26,224,150	71.159	-4.47%
2007-08-03	0	125.3	125.2	125.4	124.8	127.6	8,469,555	1,068,906,264	126.21	73.83	73.77	73.89	73.53	75.18	14,374,687	74.360	-0.24%
2007-08-02	0	125.6	125.5	125.6	125.0	128.6	9,007,751	1,139,414,976	126.49	74.00	73.94	74.00	73.65	75.77	15,288,123	74.529	-0.87%
2007-08-01	0	126.7	126.7	127.0	125.6	132.0	13,330,622	1,694,158,834	127.09	74.65	74.65	74.83	74.00	77.77	22,624,981	74.880	-2.61%
2007-07-31	0	130.1	130.1	130.2	129.0	132.0	5,757,447	751,791,237	130.58	76.65	76.65	76.71	76.01	77.77	9,771,647	76.936	1.17%
2007-07-30	0	128.6	128.5	128.6	126.0	129.5	9,040,616	1,151,634,488	127.38	75.77	75.71	75.77	74.24	76.30	15,343,902	75.055	0.08%
2007-07-27	0	128.5	128.5	128.6	126.4	131.9	14,498,640	1,868,420,325	128.87	75.71	75.71	75.77	74.47	77.72	24,607,362	75.929	-2.50%
2007-07-26	0	131.8	131.9	132.0	131.6	134.5	9,282,484	1,233,786,288	132.92	77.66	77.72	77.77	77.54	79.25	15,754,405	78.314	1.38%
2007-07-25	0	130.0	129.9	130.0	128.0	130.3	5,831,974	756,810,237	129.77	76.60	76.54	76.60	75.42	76.77	9,898,135	76.460	-0.23%
2007-07-24	0	130.3	130.1	130.3	129.0	130.5	6,921,774	898,604,897	129.82	76.77	76.65	76.77	76.01	76.89	11,747,764	76.492	0.46%
2007-07-23	0	129.7	129.7	130.0	128.2	130.3	4,242,951	549,662,245	129.55	76.42	76.42	76.60	75.54	76.77	7,201,216	76.329	-0.15%
2007-07-20	0	129.9	129.7	129.8	129.1	131.0	4,286,142	556,920,684	129.94	76.54	76.42	76.48	76.07	77.19	7,274,520	76.558	0.78%
2007-07-19	0	128.9	128.9	129.0	127.2	129.0	5,830,029	748,142,251	128.33	75.95	75.95	76.01	74.95	76.01	9,894,834	75.609	1.50%
2007-07-18	0	127.0	126.8	126.9	125.0	130.0	8,821,831	1,130,431,748	128.14	74.83	74.71	74.77	73.65	76.60	14,972,576	75.500	-1.85%
2007-07-17	0	129.4	129.4	129.5	128.7	130.4	9,544,071	1,236,141,425	129.52	76.24	76.24	76.30	75.83	76.83	16,198,375	76.313	-0.77%
2007-07-16	0	130.4	130.3	130.4	130.0	133.8	7,202,573	944,171,426	131.09	76.83	76.77	76.83	76.60	78.83	12,224,341	77.237	-2.25%
2007-07-13	0	133.4	133.4	133.5	131.0	135.6	8,269,883	1,102,037,589	133.26	78.60	78.60	78.66	77.19	79.90	14,035,800	78.516	0.68%
2007-07-12	0	132.5	132.4	132.5	131.0	133.3	5,961,181	789,963,621	132.52	78.07	78.01	78.07	77.19	78.54	10,117,428	78.079	1.07%
2007-07-11	0	131.1	131.0	131.1	129.2	132.2	14,707,153	1,932,022,883	131.37	77.24	77.19	77.24	76.12	77.89	24,961,255	77.401	-1.87%
2007-07-10	0	133.6	133.4	133.6	131.9	134.9	13,945,618	1,858,636,662	133.28	78.72	78.60	78.72	77.72	79.48	23,668,763	78.527	-1.69%
2007-07-09	0	135.9	135.6	135.8	130.8	136.4	15,177,002	2,015,276,948	132.78	80.07	79.90	80.01	77.07	80.37	25,758,691	78.237	7.18%
2007-07-06	0	126.8	126.6	126.8	124.3	129.8	8,216,145	1,042,125,160	126.84	74.71	74.59	74.71	73.24	76.48	13,944,595	74.733	-0.63%
2007-07-05	0	127.6	126.5	126.8	124.1	129.9	13,195,756	1,679,777,663	127.30	75.18	74.53	74.71	73.12	76.54	22,396,083	75.003	1.67%
2007-07-04	0	125.5	125.4	125.5	119.4	126.0	17,092,854	2,114,550,988	123.71	73.94	73.89	73.94	70.35	74.24	29,010,311	72.890	5.73%
2007-07-03	0	118.7	118.7	118.8	114.0	118.9	13,414,178	1,556,199,783	116.01	69.94	69.94	70.00	67.17	70.06	22,766,793	68.354	7.42%
2007-06-29	0	110.5	110.6	110.7	108.8	111.0	9,789,643	1,077,361,095	110.05	65.11	65.17	65.22	64.10	65.40	16,615,165	64.842	1.47%
2007-06-28	0	108.9	108.8	109.0	107.0	110.1	6,422,753	698,160,387	108.70	64.16	64.10	64.22	63.04	64.87	10,900,816	64.047	2.16%
2007-06-27	0	106.6	106.6	106.7	105.5	108.4	8,069,805	861,997,341	106.82	62.81	62.81	62.87	62.16	63.87	13,696,224	62.937	0.09%
2007-06-26	0	106.5	106.6	106.7	106.4	108.9	5,157,943	553,978,295	107.40	62.75	62.81	62.87	62.69	64.16	8,754,157	63.282	-0.84%
2007-06-25	0	107.4	107.2	107.6	104.0	110.6	7,982,237	862,335,925	108.03	63.28	63.16	63.40	61.28	65.17	13,547,602	63.652	-1.38%
2007-06-22	0	108.9	108.9	109.0	106.9	110.9	11,675,684	1,268,463,593	108.64	64.16	64.16	64.22	62.99	65.34	19,816,189	64.011	-1.18%
2007-06-21	0	110.2	110.5	110.6	103.3	110.8	18,522,011	2,003,285,784	108.16	64.93	65.11	65.17	60.86	65.28	31,435,903	63.726	7.20%
2007-06-20	0	102.8	102.5	102.7	99.40	102.9	15,257,035	1,548,064,752	101.47	60.57	60.39	60.51	58.57	60.63	25,894,525	59.783	3.84%
2007-06-18	0	99.00	99.00	99.05	97.75	99.45	12,867,286	1,268,267,154	98.565	58.33	58.33	58.36	57.59	58.60	21,838,598	58.075	4.32%
2007-06-15	0	94.90	94.85	94.90	93.00	95.15	8,110,258	766,475,680	94.507	55.92	55.89	55.92	54.80	56.06	13,764,881	55.683	1.71%
2007-06-14	0	93.30	93.30	93.40	91.00	94.15	13,772,236	1,281,312,273	93.036	54.97	54.97	55.03	53.62	55.47	23,374,496	54.817	2.98%
2007-06-13	0	90.60	90.55	90.60	89.55	90.85	5,515,085	498,099,684	90.316	53.38	53.35	53.38	52.76	53.53	9,360,305	53.214	0.33%
2007-06-12	0	90.30	90.30	90.35	89.00	90.50	4,965,216	445,854,129	89.796	53.20	53.20	53.23	52.44	53.32	8,427,057	52.907	0.84%
2007-06-11	0	89.55	89.45	89.50	89.10	89.90	3,910,127	349,715,027	89.438	52.76	52.70	52.73	52.50	52.97	6,636,341	52.697	0.84%
2007-06-08	0	88.80	88.70	88.80	87.90	89.00	6,713,519	593,575,376	88.415	52.32	52.26	52.32	51.79	52.44	11,394,310	52.094	-1.28%
2007-06-07	0	89.95	89.95	90.00	88.65	90.15	6,117,034	547,855,779	89.562	53.00	53.00	53.03	52.23	53.12	10,381,944	52.770	0.17%
2007-06-06	0	89.80	89.80	89.90	89.10	90.10	7,489,852	672,597,591	89.801	52.91	52.91	52.97	52.50	53.09	12,711,917	52.911	0.62%
2007-06-05	0	89.25	89.25	89.40	87.70	89.80	6,226,850	554,185,098	88.999	52.59	52.59	52.67	51.67	52.91	10,568,326	52.438	0.96%
2007-06-04	0	88.40	88.20	88.25	88.00	90.00	5,028,704	447,402,280	88.970	52.09	51.97	52.00	51.85	53.03	8,534,810	52.421	0.00%
2007-06-01	0	88.40	88.40	88.50	87.30	88.80	7,151,481	630,182,545	88.119	52.09	52.09	52.14	51.44	52.32	12,137,627	51.920	1.43%
2007-05-31	0	87.15	87.00	87.10	85.95	88.10	8,279,793	721,959,143	87.195	51.35	51.26	51.32	50.64	51.91	14,052,619	51.375	2.59%
2007-05-30	0	84.95	84.90	84.95	83.85	85.30	6,058,964	512,355,566	84.562	50.05	50.02	50.05	49.40	50.26	10,283,387	49.824	-0.76%
2007-05-29	0	85.60	85.60	85.75	84.80	85.70	3,501,426	298,974,791	85.387	50.44	50.44	50.52	49.96	50.49	5,942,686	50.310	0.00%
2007-05-28	0	85.60	85.80	85.95	85.30	86.80	4,450,667	382,924,807	86.038	50.44	50.55	50.64	50.26	51.14	7,553,755	50.693	-0.41%
2007-05-25	0	85.95	86.10	86.20	84.65	86.70	7,342,377	628,468,376	85.595	50.64	50.73	50.79	49.88	51.08	12,461,619	50.432	-1.43%
2007-05-23	0	87.20	87.20	87.25	87.00	88.15	3,994,330	348,675,834	87.293	51.38	51.38	51.41	51.26	51.94	6,779,251	51.433	0.00%
2007-05-22	0	87.20	87.25	87.30	86.25	88.75	4,404,423	386,391,000	87.728	51.38	51.41	51.44	50.82	52.29	7,475,269	51.689	-1.36%
2007-05-21	0	88.40	88.35	88.40	87.85	89.00	4,017,623	356,147,416	88.646	52.09	52.06	52.09	51.76	52.44	6,818,785	52.230	0.63%
2007-05-18	0	87.85	87.80	87.95	87.25	88.30	6,864,545	601,682,308	87.651	51.76	51.73	51.82	51.41	52.03	11,650,634	51.644	-1.24%
2007-05-17	0	88.95	88.90	89.00	88.50	90.30	6,469,762	579,753,068	89.610	52.41	52.38	52.44	52.14	53.20	10,980,601	52.798	-1.06%
2007-05-16	0	89.90	89.90	89.95	88.10	90.00	7,135,484	637,526,178	89.346	52.97	52.97	53.00	51.91	53.03	12,110,477	52.643	1.12%
2007-05-15	0	88.90	88.90	88.95	87.00	90.50	16,715,804	1,493,543,501	89.349	52.38	52.38	52.41	51.26	53.32	28,370,375	52.644	0.17%
2007-05-14	0	88.75	88.75	88.80	84.50	89.00	45,136,209	3,904,216,345	86.499	52.29	52.29	52.32	49.79	52.44	76,606,017	50.965	10.80%
2007-05-11	0	80.10	79.95	80.00	78.70	80.40	5,897,010	471,223,966	79.909	47.19	47.11	47.14	46.37	47.37	10,008,515	47.082	-0.56%
2007-05-10	0	80.55	80.50	80.60	80.10	82.00	14,796,261	1,199,620,812	81.076	47.46	47.43	47.49	47.19	48.31	25,112,490	47.770	1.19%
2007-05-09	0	79.60	79.50	79.60	78.00	80.40	9,302,354	739,821,237	79.531	46.90	46.84	46.90	45.96	47.37	15,788,129	46.859	0.95%
2007-05-08	0	78.85	78.85	78.90	78.60	79.45	4,130,670	325,927,360	78.904	46.46	46.46	46.49	46.31	46.81	7,010,650	46.490	-0.25%
2007-05-07	0	79.05	79.10	79.15	78.25	79.50	14,013,424	1,107,537,104	79.034	46.58	46.61	46.64	46.10	46.84	23,783,845	46.567	2.73%
2007-05-04	0	76.95	77.00	77.05	76.60	77.30	5,033,236	386,873,489	76.864	45.34	45.37	45.40	45.13	45.55	8,542,502	45.288	1.18%
2007-05-03	0	76.05	76.00	76.05	75.25	76.55	7,501,968	569,663,637	75.935	44.81	44.78	44.81	44.34	45.10	12,732,480	44.741	1.74%
2007-05-02	0	74.75	74.75	74.80	74.20	75.40	7,582,443	565,765,692	74.615	44.04	44.04	44.07	43.72	44.43	12,869,064	43.963	-0.80%
2007-04-30	0	75.35	75.40	75.50	74.70	76.00	5,301,709	398,927,414	75.245	44.40	44.43	44.48	44.01	44.78	8,998,159	44.334	-1.25%
2007-04-27	0	76.30	76.20	76.40	76.00	76.75	7,964,790	607,020,305	76.213	44.96	44.90	45.01	44.78	45.22	13,517,990	44.905	-1.29%
2007-04-26	0	77.30	77.25	77.35	77.20	78.05	4,815,013	374,267,361	77.729	45.55	45.52	45.57	45.49	45.99	8,172,130	45.798	-0.06%
2007-04-25	0	77.35	77.35	77.40	76.70	78.20	5,985,240	463,646,453	77.465	45.57	45.57	45.60	45.19	46.08	10,158,261	45.642	-0.96%
2007-04-24	0	78.10	78.00	78.10	77.35	78.45	6,884,939	537,665,565	78.093	46.02	45.96	46.02	45.57	46.22	11,685,247	46.012	-1.01%
2007-04-23	0	78.90	78.85	79.00	78.15	80.00	3,487,311	276,413,607	79.263	46.49	46.46	46.55	46.05	47.14	5,918,729	46.702	-0.19%
2007-04-20	0	79.05	79.00	79.05	78.10	79.15	3,852,814	303,856,262	78.866	46.58	46.55	46.58	46.02	46.64	6,539,068	46.468	1.35%
2007-04-19	0	78.00	77.90	77.95	76.90	80.00	9,126,700	712,046,255	78.018	45.96	45.90	45.93	45.31	47.14	15,490,006	45.968	-3.12%
2007-04-18	0	81.70	81.65	81.70	81.20	82.20	4,061,833	331,804,678	81.688	47.44	47.41	47.44	47.15	47.73	6,995,715	47.430	0.12%
2007-04-17	0	81.60	81.75	81.80	81.10	82.00	3,927,809	320,647,160	81.635	47.38	47.47	47.49	47.09	47.61	6,764,885	47.399	0.18%
2007-04-16	0	81.45	81.45	81.50	80.60	82.00	4,242,712	345,282,545	81.383	47.29	47.29	47.32	46.80	47.61	7,307,244	47.252	1.12%
2007-04-13	0	80.55	80.55	80.65	79.20	80.90	5,400,240	434,184,033	80.401	46.77	46.77	46.83	45.98	46.97	9,300,860	46.682	1.07%
2007-04-12	0	79.70	79.70	79.90	79.20	80.30	4,921,465	392,213,701	79.695	46.28	46.28	46.39	45.98	46.62	8,476,263	46.272	-1.12%
2007-04-11	0	80.60	80.80	80.90	79.45	80.85	5,738,961	460,068,603	80.166	46.80	46.91	46.97	46.13	46.94	9,884,240	46.546	1.45%
2007-04-10	0	79.45	79.45	79.50	79.00	80.30	7,536,206	601,162,364	79.770	46.13	46.13	46.16	45.87	46.62	12,979,644	46.316	0.89%
2007-04-04	0	78.75	78.60	78.65	78.15	79.40	10,803,354	848,360,480	78.528	45.72	45.64	45.67	45.38	46.10	18,606,669	45.594	2.07%
2007-04-03	0	77.15	77.05	77.10	76.50	77.30	4,500,750	346,826,755	77.060	44.79	44.74	44.77	44.42	44.88	7,751,664	44.742	1.58%
2007-04-02	0	75.95	76.00	76.10	75.80	77.10	4,836,122	368,710,339	76.241	44.10	44.13	44.18	44.01	44.77	8,329,276	44.267	-0.26%
2007-03-30	0	76.15	76.05	76.25	75.60	77.30	5,292,412	403,441,548	76.230	44.21	44.16	44.27	43.89	44.88	9,115,147	44.261	-0.39%
2007-03-29	0	76.45	76.35	76.40	75.75	76.75	7,493,041	572,417,111	76.393	44.39	44.33	44.36	43.98	44.56	12,905,301	44.355	0.00%
2007-03-28	0	76.45	76.40	76.50	75.65	77.80	6,931,926	529,538,414	76.391	44.39	44.36	44.42	43.92	45.17	11,938,890	44.354	-1.74%
2007-03-27	0	77.80	77.65	77.95	76.95	78.30	3,676,698	286,275,597	77.862	45.17	45.08	45.26	44.68	45.46	6,332,395	45.208	-1.33%
2007-03-26	0	78.85	78.70	78.80	77.85	78.90	2,656,525	208,274,395	78.401	45.78	45.69	45.75	45.20	45.81	4,575,346	45.521	1.09%
2007-03-23	0	78.00	77.90	77.95	77.75	78.75	4,076,455	318,493,862	78.130	45.29	45.23	45.26	45.14	45.72	7,020,898	45.364	-0.76%
2007-03-22	0	78.60	78.55	78.60	78.20	79.50	13,107,143	1,031,129,580	78.669	45.64	45.61	45.64	45.40	46.16	22,574,496	45.677	3.01%
2007-03-21	0	76.30	76.35	76.50	74.50	76.50	6,773,728	509,982,322	75.288	44.30	44.33	44.42	43.26	44.42	11,666,425	43.714	2.35%
2007-03-20	0	74.55	74.55	74.60	74.20	75.80	6,419,351	480,950,426	74.922	43.29	43.29	43.31	43.08	44.01	11,056,080	43.501	-1.32%
2007-03-19	0	75.55	75.25	75.55	73.75	75.60	7,030,038	523,514,923	74.468	43.87	43.69	43.87	42.82	43.89	12,107,869	43.238	2.44%
2007-03-16	0	73.75	73.75	73.80	72.60	74.55	5,685,826	419,336,425	73.751	42.82	42.82	42.85	42.15	43.29	9,792,726	42.821	0.00%
2007-03-15	0	73.75	73.70	73.75	73.40	74.90	6,134,390	454,974,184	74.168	42.82	42.79	42.82	42.62	43.49	10,565,290	43.063	0.89%
2007-03-14	0	73.10	73.05	73.10	71.90	73.50	17,364,110	1,265,497,817	72.880	42.44	42.41	42.44	41.75	42.68	29,906,291	42.315	-4.88%
2007-03-13	0	76.85	76.75	76.80	76.75	78.15	4,423,076	341,687,469	77.251	44.62	44.56	44.59	44.56	45.38	7,617,885	44.853	-1.09%
2007-03-12	0	77.70	77.50	77.60	76.80	79.00	7,900,707	613,643,037	77.669	45.11	45.00	45.06	44.59	45.87	13,607,426	45.096	-0.45%
2007-03-09	0	78.05	78.05	78.10	74.95	78.10	14,668,166	1,120,466,245	76.388	45.32	45.32	45.35	43.52	45.35	25,263,054	44.352	1.63%
2007-03-08	0	76.80	76.75	76.80	73.50	79.00	11,735,924	895,707,162	76.322	44.59	44.56	44.59	42.68	45.87	20,212,839	44.314	3.64%
2007-03-07	0	74.10	74.05	74.15	74.00	75.80	14,262,066	1,063,759,645	74.587	43.02	42.99	43.05	42.97	44.01	24,563,626	43.306	2.35%
2007-03-06	0	72.40	72.45	72.50	71.20	74.00	19,810,569	1,439,015,500	72.639	42.04	42.07	42.09	41.34	42.97	34,119,840	42.175	4.02%
2007-03-05	0	69.60	69.35	69.40	68.85	73.60	24,450,252	1,724,792,339	70.543	40.41	40.27	40.29	39.98	42.73	42,110,788	40.958	-8.54%
2007-03-02	0	76.10	76.00	76.05	74.65	78.45	19,419,761	1,483,324,003	76.382	44.18	44.13	44.16	43.34	45.55	33,446,749	44.349	-1.87%
2007-03-01	0	77.55	77.40	77.45	77.45	80.60	17,259,109	1,358,986,969	78.740	45.03	44.94	44.97	44.97	46.80	29,725,448	45.718	-3.60%
2007-02-28	0	80.45	80.50	80.55	79.10	82.00	29,997,202	2,403,757,628	80.133	46.71	46.74	46.77	45.93	47.61	51,664,327	46.526	-6.02%
2007-02-27	0	85.60	85.50	85.55	85.50	87.15	5,771,385	496,772,648	86.075	49.70	49.64	49.67	49.64	50.60	9,940,085	49.977	-1.78%
2007-02-26	0	87.15	87.20	87.25	86.80	87.80	3,187,723	278,259,011	87.291	50.60	50.63	50.66	50.40	50.98	5,490,231	50.683	-0.40%
2007-02-23	0	87.50	87.30	87.40	86.15	88.00	5,223,302	453,339,170	86.792	50.80	50.69	50.75	50.02	51.09	8,996,118	50.393	1.21%
2007-02-22	0	86.45	86.35	86.45	85.85	87.50	6,256,104	539,237,580	86.194	50.19	50.14	50.19	49.85	50.80	10,774,918	50.046	-0.63%
2007-02-21	0	87.00	86.90	87.15	86.70	87.90	3,468,931	301,807,256	87.003	50.51	50.46	50.60	50.34	51.04	5,974,557	50.515	-1.02%
2007-02-16	0	87.90	87.60	87.80	86.70	88.00	3,961,974	345,805,306	87.281	51.04	50.86	50.98	50.34	51.09	6,823,727	50.677	0.46%
2007-02-15	0	87.50	87.70	87.75	87.20	89.10	4,046,451	356,673,183	88.145	50.80	50.92	50.95	50.63	51.73	6,969,222	51.178	0.11%
2007-02-14	0	87.40	87.40	87.50	86.95	88.05	2,318,037	202,554,398	87.382	50.75	50.75	50.80	50.48	51.12	3,992,366	50.735	0.87%
2007-02-13	0	86.65	86.70	87.00	86.55	90.20	5,324,197	466,163,048	87.556	50.31	50.34	50.51	50.25	52.37	9,169,890	50.836	-2.97%
2007-02-12	0	89.30	89.30	89.50	89.00	90.45	2,522,934	226,909,683	89.939	51.85	51.85	51.97	51.67	52.52	4,345,262	52.220	-0.72%
2007-02-09	0	89.95	89.75	89.90	88.70	90.00	3,335,539	298,039,713	89.353	52.23	52.11	52.20	51.50	52.26	5,744,815	51.880	0.50%
2007-02-08	0	89.50	89.35	89.50	88.50	89.75	4,900,016	435,741,629	88.927	51.97	51.88	51.97	51.38	52.11	8,439,321	51.632	1.30%
2007-02-07	0	88.35	88.15	88.25	87.35	88.50	3,394,796	298,992,131	88.074	51.30	51.18	51.24	50.72	51.38	5,846,874	51.137	1.20%
2007-02-06	0	87.30	87.30	87.35	85.90	87.45	3,630,546	315,461,132	86.891	50.69	50.69	50.72	49.88	50.77	6,252,907	50.450	1.81%
2007-02-05	0	85.75	85.80	85.95	85.00	87.10	3,562,956	307,376,567	86.270	49.79	49.82	49.90	49.35	50.57	6,136,496	50.090	-1.32%
2007-02-02	0	86.90	86.80	86.85	85.55	87.15	4,771,470	411,068,840	86.151	50.46	50.40	50.43	49.67	50.60	8,217,926	50.021	1.82%
2007-02-01	0	85.35	85.35	85.40	84.00	85.50	5,336,550	452,941,709	84.875	49.56	49.56	49.58	48.77	49.64	9,191,166	49.280	0.77%
2007-01-31	0	84.70	84.60	84.65	84.10	87.00	6,773,497	579,789,510	85.597	49.18	49.12	49.15	48.83	50.51	11,666,027	49.699	-2.31%
2007-01-30	0	86.70	86.60	86.65	85.50	87.40	3,653,900	315,087,935	86.233	50.34	50.28	50.31	49.64	50.75	6,293,130	50.069	-0.12%
2007-01-29	0	86.80	86.90	86.95	85.60	88.00	4,423,400	382,018,605	86.363	50.40	50.46	50.48	49.70	51.09	7,618,443	50.144	0.81%
2007-01-26	0	86.10	86.50	86.65	84.60	86.90	11,955,164	1,027,003,110	85.905	49.99	50.22	50.31	49.12	50.46	20,590,437	49.878	-3.15%
2007-01-25	0	88.90	88.70	88.75	88.20	90.95	8,753,045	780,282,631	89.144	51.62	51.50	51.53	51.21	52.81	15,075,412	51.759	-2.52%
2007-01-24	0	91.20	91.10	91.15	90.75	93.00	5,539,562	508,530,053	91.800	52.95	52.89	52.92	52.69	54.00	9,540,815	53.300	-1.25%
2007-01-23	0	92.35	92.30	92.35	91.10	93.50	4,953,100	457,660,968	92.399	53.62	53.59	53.62	52.89	54.29	8,530,748	53.648	0.27%
2007-01-22	0	92.10	92.05	92.15	88.85	93.15	7,421,282	680,924,794	91.753	53.47	53.45	53.50	51.59	54.08	12,781,710	53.273	3.72%
2007-01-19	0	88.80	89.05	89.30	88.30	90.20	5,196,811	467,145,881	89.891	51.56	51.70	51.85	51.27	52.37	8,950,493	52.192	-1.06%
2007-01-18	0	89.75	89.85	89.90	87.55	89.85	7,398,396	654,943,343	88.525	52.11	52.17	52.20	50.83	52.17	12,742,293	51.399	2.57%
2007-01-17	0	87.50	87.15	87.40	86.75	87.55	5,391,448	469,803,619	87.139	50.80	50.60	50.75	50.37	50.83	9,285,717	50.594	1.16%
2007-01-16	0	86.50	86.20	86.25	86.10	88.00	3,999,650	347,781,566	86.953	50.22	50.05	50.08	49.99	51.09	6,888,617	50.486	0.23%
2007-01-15	0	86.30	86.25	86.35	84.00	86.35	10,488,153	892,769,215	85.122	50.11	50.08	50.14	48.77	50.14	18,063,797	49.423	4.04%
2007-01-12	0	82.95	82.95	83.00	81.15	83.40	12,061,477	993,576,010	82.376	48.16	48.16	48.19	47.12	48.42	20,773,541	47.829	2.22%
2007-01-11	0	81.15	81.10	81.15	81.00	85.00	8,204,174	678,382,223	82.687	47.12	47.09	47.12	47.03	49.35	14,130,089	48.010	-2.17%
2007-01-10	0	82.95	82.90	82.95	82.35	86.70	7,451,993	621,780,600	83.438	48.16	48.13	48.16	47.81	50.34	12,834,604	48.446	-3.43%
2007-01-09	0	85.90	85.80	85.90	85.00	87.60	5,227,595	448,745,620	85.842	49.88	49.82	49.88	49.35	50.86	9,003,512	49.841	1.96%
2007-01-08	0	84.25	84.25	84.35	82.00	85.50	4,296,021	359,575,704	83.700	48.92	48.92	48.98	47.61	49.64	7,399,058	48.597	1.87%
2007-01-05	0	82.70	82.70	82.85	79.90	84.00	11,603,453	952,735,095	82.108	48.02	48.02	48.10	46.39	48.77	19,984,684	47.673	-0.54%
2007-01-04	0	83.15	83.00	83.05	81.75	86.00	8,747,358	736,153,006	84.157	48.28	48.19	48.22	47.47	49.93	15,065,617	48.863	-3.98%
2007-01-03	0	86.60	86.50	86.60	84.75	88.45	7,207,961	623,793,476	86.542	50.28	50.22	50.28	49.21	51.36	12,414,306	50.248	-1.59%
2007-01-02	0	88.00	88.00	88.20	85.75	88.30	5,678,149	498,809,471	87.847	51.09	51.09	51.21	49.79	51.27	9,779,504	51.006	2.92%
2006-12-29	0	85.50	85.15	85.50	82.80	85.60	5,590,396	470,482,614	84.159	49.64	49.44	49.64	48.08	49.70	9,628,366	48.864	1.18%
2006-12-28	0	84.50	84.45	84.50	80.10	85.20	7,472,763	622,801,724	83.343	49.06	49.03	49.06	46.51	49.47	12,870,376	48.390	3.55%
2006-12-27	0	81.60	81.45	81.65	79.10	81.60	4,494,225	361,479,172	80.432	47.38	47.29	47.41	45.93	47.38	7,740,426	46.700	3.88%
2006-12-22	0	78.55	78.45	78.55	77.50	78.80	4,159,710	324,872,399	78.100	45.61	45.55	45.61	45.00	45.75	7,164,289	45.346	0.13%
2006-12-21	0	78.45	78.45	78.50	77.85	78.90	6,135,106	482,771,875	78.690	45.55	45.55	45.58	45.20	45.81	10,566,523	45.689	0.77%
2006-12-20	0	77.85	77.85	78.00	74.80	78.45	7,889,293	608,682,125	77.153	45.20	45.20	45.29	43.43	45.55	13,587,768	44.796	4.92%
2006-12-19	0	74.20	74.20	74.40	73.20	74.70	7,875,272	582,189,481	73.926	43.08	43.08	43.20	42.50	43.37	13,563,619	42.923	1.37%
2006-12-18	0	73.20	73.20	73.30	71.70	73.40	5,703,859	414,063,683	72.594	42.50	42.50	42.56	41.63	42.62	9,823,784	42.149	2.02%
2006-12-15	0	71.75	71.65	71.75	71.40	72.80	5,884,510	423,444,824	71.959	41.66	41.60	41.66	41.46	42.27	10,134,920	41.781	0.99%
2006-12-14	0	71.05	71.10	71.15	70.60	71.10	5,744,965	407,183,147	70.877	41.25	41.28	41.31	40.99	41.28	9,894,581	41.152	1.50%
2006-12-13	0	70.00	69.95	70.00	69.60	70.90	3,314,338	232,109,483	70.032	40.64	40.61	40.64	40.41	41.17	5,708,300	40.662	-0.64%
2006-12-12	0	70.45	70.45	70.50	69.90	70.95	4,271,854	301,440,641	70.564	40.90	40.90	40.93	40.59	41.19	7,357,435	40.971	-0.21%
2006-12-11	0	70.60	70.60	70.65	69.60	70.85	3,753,669	264,511,889	70.468	40.99	40.99	41.02	40.41	41.14	6,464,962	40.915	0.79%
2006-12-08	0	70.05	70.00	70.15	69.50	70.50	3,026,621	211,808,553	69.982	40.67	40.64	40.73	40.35	40.93	5,212,764	40.633	0.94%
2006-12-07	0	69.40	69.35	69.40	69.25	70.40	3,471,900	241,881,169	69.668	40.29	40.27	40.29	40.21	40.88	5,979,670	40.451	-1.42%
2006-12-06	0	70.40	70.40	70.45	69.75	70.95	5,015,504	353,100,273	70.402	40.88	40.88	40.90	40.50	41.19	8,638,227	40.876	1.37%
2006-12-05	0	69.45	69.20	69.50	68.50	69.55	5,529,956	382,920,909	69.245	40.32	40.18	40.35	39.77	40.38	9,524,270	40.205	2.28%
2006-12-04	0	67.90	67.75	67.80	67.05	68.45	3,620,412	246,258,382	68.019	39.42	39.34	39.37	38.93	39.74	6,235,453	39.493	0.59%
2006-12-01	0	67.50	67.35	67.40	67.35	68.75	4,315,541	285,724,877	66.208	39.19	39.10	39.13	39.10	39.92	7,432,677	38.442	-1.60%
2006-11-30	0	68.60	68.50	68.60	68.20	68.80	4,735,112	324,398,846	68.509	39.83	39.77	39.83	39.60	39.95	8,155,306	39.778	2.08%
2006-11-29	0	67.20	67.35	67.45	66.65	68.20	7,728,383	521,776,083	67.514	39.02	39.10	39.16	38.70	39.60	13,310,632	39.200	0.83%
2006-11-28	0	66.65	66.65	66.70	66.50	68.60	11,000,053	741,100,120	67.372	38.70	38.70	38.73	38.61	39.83	18,945,445	39.118	-4.58%
2006-11-27	0	69.85	69.75	70.00	69.60	70.45	2,580,230	180,469,456	69.943	40.56	40.50	40.64	40.41	40.90	4,443,943	40.610	-0.85%
2006-11-24	0	70.45	70.40	70.70	69.60	70.75	2,908,400	204,623,280	70.356	40.90	40.88	41.05	40.41	41.08	5,009,151	40.850	0.71%
2006-11-23	0	69.95	70.05	70.10	69.90	70.95	5,004,556	353,083,149	70.552	40.61	40.67	40.70	40.59	41.19	8,619,371	40.964	-0.64%
2006-11-22	0	70.40	70.40	70.45	69.05	70.80	8,990,191	628,842,152	69.948	40.88	40.88	40.90	40.09	41.11	15,483,850	40.613	3.07%
2006-11-21	0	68.30	68.30	68.60	68.30	69.50	6,765,955	465,543,323	68.807	39.66	39.66	39.83	39.66	40.35	11,653,037	39.950	0.00%
2006-11-20	0	68.30	68.40	68.45	67.45	68.40	6,569,397	446,299,780	67.936	39.66	39.71	39.74	39.16	39.71	11,314,504	39.445	1.26%
2006-11-17	0	67.45	67.35	67.50	66.75	68.50	5,755,698	388,012,816	67.414	39.16	39.10	39.19	38.76	39.77	9,913,067	39.142	-1.53%
2006-11-16	0	68.50	68.10	68.15	67.80	68.65	9,799,491	669,155,194	68.285	39.77	39.54	39.57	39.37	39.86	16,877,711	39.647	0.81%
2006-11-15	0	67.95	67.95	68.00	67.00	68.00	14,199,556	959,711,201	67.587	39.45	39.45	39.48	38.90	39.48	24,455,964	39.242	3.35%
2006-11-14	0	65.75	65.65	65.70	64.20	66.40	8,092,737	530,379,727	65.538	38.18	38.12	38.15	37.28	38.55	13,938,160	38.052	0.54%
2006-11-13	0	65.40	65.40	65.50	63.60	65.60	8,653,930	559,374,901	64.638	37.97	37.97	38.03	36.93	38.09	14,904,706	37.530	1.87%
2006-11-10	0	64.20	64.20	64.25	63.45	64.50	5,410,993	346,377,922	64.014	37.28	37.28	37.30	36.84	37.45	9,319,380	37.167	0.39%
2006-11-09	0	63.95	63.90	63.95	62.60	64.00	6,712,553	424,774,522	63.281	37.13	37.10	37.13	36.35	37.16	11,561,063	36.742	2.65%
2006-11-08	0	62.30	62.30	62.50	62.00	62.90	4,076,593	254,271,023	62.373	36.17	36.17	36.29	36.00	36.52	7,021,136	36.215	-0.16%
2006-11-07	0	62.40	62.35	62.40	62.00	63.10	6,366,044	399,117,036	62.695	36.23	36.20	36.23	36.00	36.64	10,964,269	36.402	0.08%
2006-11-06	0	62.35	62.20	62.30	61.30	62.40	4,110,900	254,457,448	61.898	36.20	36.11	36.17	35.59	36.23	7,080,223	35.939	0.89%
2006-11-03	0	61.80	61.80	61.85	61.65	62.50	5,272,694	326,676,779	61.956	35.88	35.88	35.91	35.80	36.29	9,081,187	35.973	-1.12%
2006-11-02	0	62.50	62.55	62.60	61.50	62.65	4,394,629	273,422,911	62.218	36.29	36.32	36.35	35.71	36.38	7,568,891	36.125	0.64%
2006-11-01	0	62.10	62.05	62.40	61.60	62.55	5,781,617	359,464,279	62.174	36.06	36.03	36.23	35.77	36.32	9,957,707	36.099	0.81%
2006-10-31	0	61.60	61.40	61.50	60.55	61.60	9,579,200	586,721,186	61.249	35.77	35.65	35.71	35.16	35.77	16,498,303	35.563	-1.36%
2006-10-27	0	62.45	62.40	62.45	61.70	64.95	16,188,160	1,018,181,385	62.897	36.26	36.23	36.26	35.82	37.71	27,880,947	36.519	-3.55%
2006-10-26	0	64.75	64.70	64.75	63.30	64.80	16,305,836	1,046,796,281	64.198	37.59	37.57	37.59	36.75	37.62	28,083,621	37.274	3.35%
2006-10-25	0	62.65	62.55	62.70	62.40	63.40	6,081,250	382,298,517	62.865	36.38	36.32	36.40	36.23	36.81	10,473,767	36.501	0.16%
2006-10-24	0	62.55	62.50	62.70	62.45	63.90	11,736,292	741,996,974	63.222	36.32	36.29	36.40	36.26	37.10	20,213,473	36.708	0.56%
2006-10-23	0	62.20	62.15	62.20	60.65	62.25	12,953,390	799,093,265	61.690	36.11	36.09	36.11	35.21	36.14	22,309,687	35.818	2.89%
2006-10-20	0	60.45	60.45	60.50	59.60	60.90	10,971,885	662,071,647	60.343	35.10	35.10	35.13	34.60	35.36	18,896,931	35.036	1.85%
2006-10-19	0	59.35	59.35	59.50	58.85	59.75	6,446,985	383,291,212	59.453	34.46	34.46	34.55	34.17	34.69	11,103,674	34.519	0.85%
2006-10-18	0	58.85	58.80	58.85	57.90	58.95	4,476,834	262,661,026	58.671	34.17	34.14	34.17	33.62	34.23	7,710,473	34.065	0.77%
2006-10-17	0	58.40	58.30	58.45	57.85	58.60	4,584,373	267,389,825	58.326	33.91	33.85	33.94	33.59	34.02	7,895,688	33.865	0.52%
2006-10-16	0	58.10	58.05	58.10	57.90	58.40	4,032,098	234,658,710	58.198	33.73	33.70	33.73	33.62	33.91	6,944,502	33.791	0.87%
2006-10-13	0	57.60	57.70	57.80	57.40	58.20	6,761,629	391,850,738	57.952	33.44	33.50	33.56	33.33	33.79	11,645,587	33.648	0.17%
2006-10-12	0	57.50	57.50	57.55	57.35	57.90	3,822,512	220,328,253	57.640	33.39	33.39	33.41	33.30	33.62	6,583,531	33.467	0.26%
2006-10-11	0	57.35	57.40	57.45	56.90	57.50	3,776,877	216,367,621	57.287	33.30	33.33	33.36	33.04	33.39	6,504,934	33.262	-0.09%
2006-10-10	0	57.40	57.20	57.45	56.65	57.80	3,409,352	195,239,502	57.266	33.33	33.21	33.36	32.89	33.56	5,871,944	33.250	0.26%
2006-10-09	0	57.25	57.25	57.30	57.15	58.20	4,857,689	279,241,163	57.484	33.24	33.24	33.27	33.18	33.79	8,366,421	33.376	-1.29%
2006-10-06	0	58.00	58.00	58.05	57.50	58.30	9,308,952	538,734,535	57.873	33.68	33.68	33.70	33.39	33.85	16,032,853	33.602	0.35%
2006-10-05	0	57.80	57.70	57.75	56.80	58.10	16,299,528	939,296,953	57.627	33.56	33.50	33.53	32.98	33.73	28,072,757	33.459	2.12%
2006-10-04	0	56.60	56.40	56.60	56.25	57.10	6,358,187	359,484,879	56.539	32.86	32.75	32.86	32.66	33.15	10,950,736	32.827	0.00%
2006-10-03	0	56.60	56.60	56.75	56.20	56.85	6,174,074	348,949,949	56.519	32.86	32.86	32.95	32.63	33.01	10,633,638	32.816	-0.44%
2006-09-29	0	56.85	56.85	56.95	56.40	57.30	5,871,746	333,604,879	56.815	33.01	33.01	33.07	32.75	33.27	10,112,937	32.988	-0.35%
2006-09-28	0	57.05	57.00	57.05	56.80	57.45	4,784,500	272,788,823	57.015	33.12	33.10	33.12	32.98	33.36	8,240,368	33.104	-0.17%
2006-09-27	0	57.15	57.10	57.15	56.35	57.65	4,789,423	272,895,412	56.979	33.18	33.15	33.18	32.72	33.47	8,248,847	33.083	1.60%
2006-09-26	0	56.25	56.25	56.30	56.10	57.60	5,674,800	322,824,780	56.887	32.66	32.66	32.69	32.57	33.44	9,773,736	33.030	-2.26%
2006-09-25	0	57.55	57.50	57.55	57.40	58.45	3,596,959	208,225,461	57.889	33.41	33.39	33.41	33.33	33.94	6,195,060	33.612	-0.52%
2006-09-22	0	57.85	57.75	57.80	57.60	59.10	6,670,864	388,125,770	58.182	33.59	33.53	33.56	33.44	34.31	11,489,262	33.782	-1.87%
2006-09-21	0	58.95	58.95	59.00	57.30	59.00	13,192,492	770,604,772	58.412	34.23	34.23	34.26	33.27	34.26	22,721,493	33.915	3.33%
2006-09-20	0	57.05	57.05	57.10	55.55	57.20	6,163,647	347,415,842	56.365	33.12	33.12	33.15	32.25	33.21	10,615,679	32.727	1.51%
2006-09-19	0	56.20	56.15	56.20	55.65	56.20	5,654,993	317,024,993	56.061	32.63	32.60	32.63	32.31	32.63	9,739,622	32.550	1.08%
2006-09-18	0	55.60	55.55	55.60	55.15	55.70	4,972,614	276,324,679	55.569	32.28	32.25	32.28	32.02	32.34	8,564,357	32.264	0.91%
2006-09-15	0	55.10	55.00	55.10	54.20	55.20	3,356,016	184,245,445	54.900	31.99	31.93	31.99	31.47	32.05	5,780,083	31.876	0.27%
2006-09-14	0	54.95	54.95	55.00	54.80	55.50	3,397,768	187,077,345	55.059	31.90	31.90	31.93	31.82	32.22	5,851,992	31.968	-0.45%
2006-09-13	0	55.20	55.05	55.10	54.80	55.45	5,029,766	277,189,044	55.110	32.05	31.96	31.99	31.82	32.20	8,662,790	31.998	0.91%
2006-09-12	0	54.70	54.70	54.75	54.65	55.20	4,876,754	267,921,957	54.939	31.76	31.76	31.79	31.73	32.05	8,399,257	31.898	-0.09%
2006-09-11	0	54.75	54.75	54.85	54.10	55.20	12,262,459	672,609,152	54.851	31.79	31.79	31.85	31.41	32.05	21,119,693	31.847	-0.36%
2006-09-08	0	54.95	54.95	55.00	53.70	55.00	23,077,365	1,261,175,866	54.650	31.90	31.90	31.93	31.18	31.93	39,746,258	31.731	2.04%
2006-09-07	0	53.85	53.75	53.90	52.95	54.00	3,442,144	184,754,605	53.674	31.27	31.21	31.30	30.74	31.35	5,928,421	31.164	-0.28%
2006-09-06	0	54.00	53.95	54.00	53.65	54.20	3,683,000	198,392,600	53.867	31.35	31.32	31.35	31.15	31.47	6,343,249	31.276	0.45%
2006-09-05	0	54.70	54.55	54.70	54.20	54.90	5,113,425	279,132,725	54.588	31.21	31.13	31.21	30.93	31.33	8,960,866	31.150	0.74%
2006-09-04	0	54.30	54.30	54.35	54.25	54.90	10,917,750	594,745,250	54.475	30.99	30.99	31.01	30.96	31.33	19,132,479	31.086	1.31%
2006-09-01	0	53.60	53.55	53.60	52.50	53.65	3,100,888	164,939,567	53.191	30.59	30.56	30.59	29.96	30.61	5,434,057	30.353	1.52%
2006-08-31	0	52.80	52.95	53.00	52.65	53.20	5,168,849	273,530,178	52.919	30.13	30.22	30.24	30.04	30.36	9,057,992	30.198	0.48%
2006-08-30	0	52.55	52.60	52.65	52.35	53.00	3,337,962	175,747,807	52.651	29.99	30.02	30.04	29.87	30.24	5,849,510	30.045	-0.19%
2006-08-29	0	52.65	52.65	52.70	52.45	53.10	2,487,977	131,242,975	52.751	30.04	30.04	30.07	29.93	30.30	4,359,980	30.102	0.10%
2006-08-28	0	52.60	52.55	52.65	52.35	53.00	2,568,503	135,364,671	52.702	30.02	29.99	30.04	29.87	30.24	4,501,095	30.074	-1.13%
2006-08-25	0	53.20	53.25	53.30	52.10	53.40	5,376,175	284,281,704	52.878	30.36	30.39	30.42	29.73	30.47	9,421,314	30.174	-0.37%
2006-08-24	0	53.40	53.30	53.40	52.80	53.65	3,964,138	211,240,319	53.288	30.47	30.42	30.47	30.13	30.61	6,946,833	30.408	-0.56%
2006-08-23	0	53.70	53.40	53.60	53.00	53.75	2,399,163	128,299,854	53.477	30.64	30.47	30.59	30.24	30.67	4,204,340	30.516	-0.09%
2006-08-22	0	53.75	53.65	53.70	53.00	54.00	4,433,714	237,398,637	53.544	30.67	30.61	30.64	30.24	30.81	7,769,727	30.554	0.37%
2006-08-21	0	53.55	53.45	53.55	52.60	54.20	7,508,239	401,230,908	53.439	30.56	30.50	30.56	30.02	30.93	13,157,585	30.494	-1.47%
2006-08-18	0	54.35	54.30	54.35	53.60	54.40	5,713,028	308,903,701	54.070	31.01	30.99	31.01	30.59	31.04	10,011,622	30.855	0.37%
2006-08-17	0	54.15	54.15	54.25	53.90	55.80	17,300,274	945,913,912	54.676	30.90	30.90	30.96	30.76	31.84	30,317,339	31.200	0.09%
2006-08-16	0	54.10	54.00	54.05	52.70	54.80	21,326,191	1,148,516,577	53.855	30.87	30.81	30.84	30.07	31.27	37,372,435	30.732	3.24%
2006-08-15	0	52.40	52.45	52.50	52.10	52.65	6,269,575	328,222,523	52.352	29.90	29.93	29.96	29.73	30.04	10,986,926	29.874	0.19%
2006-08-14	0	52.30	52.30	52.35	52.20	53.00	12,338,260	650,826,160	52.749	29.84	29.84	29.87	29.79	30.24	21,621,808	30.100	0.77%
2006-08-11	0	51.90	51.85	51.90	50.50	52.15	12,042,354	623,377,106	51.765	29.62	29.59	29.62	28.82	29.76	21,103,257	29.539	2.47%
2006-08-10	0	50.65	50.70	50.75	50.50	51.60	6,494,500	331,317,515	51.015	28.90	28.93	28.96	28.82	29.45	11,381,089	29.111	-0.20%
2006-08-09	0	50.75	50.85	50.90	50.20	50.90	5,719,919	289,317,046	50.581	28.96	29.02	29.05	28.65	29.05	10,023,698	28.863	0.00%
2006-08-08	0	50.75	50.65	50.70	50.15	50.85	2,466,287	124,565,377	50.507	28.96	28.90	28.93	28.62	29.02	4,321,970	28.821	0.59%
2006-08-07	0	50.45	50.30	50.35	50.05	50.80	2,656,700	133,876,825	50.392	28.79	28.70	28.73	28.56	28.99	4,655,653	28.756	-0.39%
2006-08-04	0	50.65	50.45	50.65	50.25	51.25	5,292,771	268,259,310	50.684	28.90	28.79	28.90	28.67	29.25	9,275,156	28.922	-0.98%
2006-08-03	0	51.15	51.10	51.25	50.60	51.35	6,258,732	319,150,569	50.993	29.19	29.16	29.25	28.87	29.30	10,967,924	29.099	0.99%
2006-08-02	0	50.65	50.55	50.65	49.60	50.65	3,557,958	178,934,727	50.291	28.90	28.85	28.90	28.30	28.90	6,235,035	28.698	0.90%
2006-08-01	0	50.20	50.15	50.20	50.00	50.50	3,594,500	180,335,650	50.170	28.65	28.62	28.65	28.53	28.82	6,299,072	28.629	-0.59%
2006-07-31	0	50.50	50.45	50.50	50.25	51.00	3,882,414	195,955,641	50.473	28.82	28.79	28.82	28.67	29.10	6,803,618	28.802	-0.10%
2006-07-28	0	50.55	50.50	50.55	50.10	51.30	4,870,650	246,876,870	50.687	28.85	28.82	28.85	28.59	29.27	8,535,422	28.924	-0.39%
2006-07-27	0	50.75	50.70	50.75	49.40	50.85	11,231,033	565,209,952	50.326	28.96	28.93	28.96	28.19	29.02	19,681,482	28.718	2.73%
2006-07-26	0	49.40	49.40	49.50	48.50	49.50	5,200,686	255,689,855	49.165	28.19	28.19	28.25	27.68	28.25	9,113,784	28.055	1.54%
2006-07-25	0	48.65	48.65	48.70	48.65	49.20	2,448,401	119,487,495	48.802	27.76	27.76	27.79	27.76	28.08	4,290,626	27.849	0.52%
2006-07-24	0	48.40	48.40	48.45	47.80	48.60	3,313,482	160,060,091	48.306	27.62	27.62	27.65	27.28	27.73	5,806,611	27.565	-1.22%
2006-07-21	0	49.00	49.00	49.05	48.50	49.10	4,178,000	203,786,434	48.776	27.96	27.96	27.99	27.68	28.02	7,321,609	27.834	-0.61%
2006-07-20	0	49.30	49.25	49.30	49.00	49.80	5,550,325	273,667,877	49.307	28.13	28.10	28.13	27.96	28.42	9,726,498	28.136	2.60%
2006-07-19	0	48.05	48.00	48.05	48.05	49.00	3,967,109	192,049,918	48.411	27.42	27.39	27.42	27.42	27.96	6,952,039	27.625	-0.52%
2006-07-18	0	48.30	48.25	48.30	48.10	48.70	3,929,500	189,825,420	48.308	27.56	27.53	27.56	27.45	27.79	6,886,133	27.566	0.10%
2006-07-17	0	48.25	48.20	48.25	47.90	48.30	6,208,907	299,294,955	48.204	27.53	27.50	27.53	27.33	27.56	10,880,610	27.507	-1.33%
2006-07-14	0	48.90	48.90	49.10	48.20	49.20	8,704,234	423,038,429	48.601	27.90	27.90	28.02	27.50	28.08	15,253,470	27.734	-1.61%
2006-07-13	0	49.70	49.60	49.70	49.50	50.60	5,432,490	270,468,874	49.787	28.36	28.30	28.36	28.25	28.87	9,520,002	28.411	-1.39%
2006-07-12	0	50.40	50.25	50.40	50.20	50.85	4,737,645	238,843,244	50.414	28.76	28.67	28.76	28.65	29.02	8,302,342	28.768	-0.10%
2006-07-11	0	50.45	50.40	50.45	50.00	50.80	4,512,829	227,427,445	50.396	28.79	28.76	28.79	28.53	28.99	7,908,370	28.758	0.50%
2006-07-10	0	50.20	50.10	50.15	49.05	50.35	4,111,285	205,290,149	49.933	28.65	28.59	28.62	27.99	28.73	7,204,696	28.494	0.30%
2006-07-07	0	50.05	50.00	50.05	49.85	50.75	4,131,100	207,727,940	50.284	28.56	28.53	28.56	28.45	28.96	7,239,421	28.694	-0.10%
2006-07-06	0	50.10	50.10	50.15	48.55	50.40	7,306,249	360,401,751	49.328	28.59	28.59	28.62	27.70	28.76	12,803,614	28.148	1.62%
2006-07-05	0	49.30	49.30	49.35	49.25	50.00	3,692,977	183,087,254	49.577	28.13	28.13	28.16	28.10	28.53	6,471,645	28.291	-1.40%
2006-07-04	0	50.00	50.00	50.05	49.90	51.65	6,042,500	304,613,147	50.412	28.53	28.53	28.56	28.47	29.47	10,588,995	28.767	-1.19%
2006-07-03	0	50.60	50.50	50.55	50.40	51.45	7,889,900	400,097,920	50.710	28.87	28.82	28.85	28.76	29.36	13,826,415	28.937	1.30%
2006-06-30	0	49.95	49.95	50.00	49.20	50.00	16,552,525	822,209,617	49.673	28.50	28.50	28.53	28.08	28.53	29,006,969	28.345	5.16%
2006-06-29	0	47.50	47.40	47.50	45.50	48.00	10,297,820	483,564,306	46.958	27.11	27.05	27.11	25.96	27.39	18,046,101	26.796	4.63%
2006-06-28	0	45.40	45.35	45.40	44.75	45.90	13,745,500	621,229,825	45.195	25.91	25.88	25.91	25.54	26.19	24,087,883	25.790	-0.87%
2006-06-27	0	45.80	45.80	45.90	45.60	46.75	5,338,656	246,519,951	46.176	26.14	26.14	26.19	26.02	26.68	9,355,565	26.350	-0.33%
2006-06-26	0	45.95	45.90	45.95	45.00	46.30	8,395,550	385,861,915	45.960	26.22	26.19	26.22	25.68	26.42	14,712,526	26.227	-1.08%
2006-06-23	0	46.45	46.40	46.45	46.00	47.80	13,093,870	610,332,643	46.612	26.51	26.48	26.51	26.25	27.28	22,945,954	26.599	-2.82%
2006-06-22	0	47.80	47.70	47.80	47.65	48.80	5,422,431	260,479,504	48.037	27.28	27.22	27.28	27.19	27.85	9,502,374	27.412	1.38%
2006-06-21	0	47.15	47.15	47.20	46.80	47.55	4,498,500	211,776,410	47.077	26.91	26.91	26.93	26.71	27.13	7,883,259	26.864	0.32%
2006-06-20	0	47.00	47.00	47.10	46.45	47.20	5,966,569	278,892,506	46.743	26.82	26.82	26.88	26.51	26.93	10,455,932	26.673	-1.88%
2006-06-19	0	47.90	47.85	47.90	47.40	49.05	5,905,634	284,804,625	48.226	27.33	27.31	27.33	27.05	27.99	10,349,149	27.520	-2.34%
2006-06-16	0	49.05	48.95	49.05	48.50	49.90	14,704,391	723,245,523	49.186	27.99	27.93	27.99	27.68	28.47	25,768,263	28.067	4.36%
2006-06-15	0	47.00	46.75	47.00	45.30	48.00	10,964,709	514,526,997	46.926	26.82	26.68	26.82	25.85	27.39	19,214,771	26.778	3.30%
2006-06-14	0	45.50	45.65	45.70	44.85	47.85	22,543,144	1,037,581,690	46.026	25.96	26.05	26.08	25.59	27.31	39,505,047	26.265	-5.21%
2006-06-13	0	48.00	47.95	48.00	47.20	49.50	26,189,051	1,263,770,008	48.256	27.39	27.36	27.39	26.93	28.25	45,894,206	27.537	-5.51%
2006-06-12	0	50.80	50.75	50.85	50.50	51.55	5,919,137	301,271,243	50.898	28.99	28.96	29.02	28.82	29.42	10,372,812	29.044	-0.88%
2006-06-09	0	51.25	51.10	51.20	50.75	51.80	9,707,303	497,911,972	51.293	29.25	29.16	29.22	28.96	29.56	17,011,268	29.270	-0.10%
2006-06-08	0	51.30	51.25	51.30	50.60	53.00	22,026,201	1,131,530,737	51.372	29.27	29.25	29.27	28.87	30.24	38,599,146	29.315	-6.30%
2006-06-07	0	54.75	54.45	54.50	53.85	56.40	9,395,981	512,892,837	54.586	31.24	31.07	31.10	30.73	32.18	16,465,701	31.149	-2.06%
2006-06-06	0	55.90	55.65	55.90	53.75	56.00	12,714,472	694,783,759	54.645	31.90	31.76	31.90	30.67	31.96	22,281,090	31.183	0.63%
2006-06-05	0	55.55	55.55	55.60	54.65	56.10	15,280,627	844,274,648	55.251	31.70	31.70	31.73	31.19	32.01	26,778,070	31.529	4.91%
2006-06-02	0	52.95	52.90	52.95	51.60	53.00	6,315,254	330,568,658	52.344	30.22	30.19	30.22	29.45	30.24	11,066,975	29.870	2.52%
2006-06-01	0	51.65	51.65	51.70	51.40	53.30	8,017,081	421,747,203	52.606	29.47	29.47	29.50	29.33	30.42	14,049,290	30.019	-1.34%
2006-05-30	0	52.35	52.25	52.30	51.10	52.75	4,687,750	244,290,087	52.112	29.87	29.82	29.84	29.16	30.10	8,214,905	29.737	1.26%
2006-05-29	0	51.70	51.60	51.70	51.25	53.30	6,057,510	318,824,953	52.633	29.50	29.45	29.50	29.25	30.42	10,615,299	30.034	-1.05%
2006-05-26	0	52.25	52.20	52.30	51.60	52.40	9,485,942	494,102,090	52.088	29.82	29.79	29.84	29.45	29.90	16,623,350	29.723	4.29%
2006-05-25	0	50.10	50.10	50.15	49.00	50.50	13,680,476	682,105,486	49.860	28.59	28.59	28.62	27.96	28.82	23,973,934	28.452	-1.86%
2006-05-24	0	51.05	51.00	51.10	50.45	52.40	11,832,492	606,840,515	51.286	29.13	29.10	29.16	28.79	29.90	20,735,491	29.266	-0.49%
2006-05-23	0	51.30	51.40	51.45	50.80	52.60	24,069,443	1,236,838,858	51.386	29.27	29.33	29.36	28.99	30.02	42,179,763	29.323	-3.21%
2006-05-22	0	53.00	53.00	53.05	52.55	56.50	20,566,072	1,111,423,849	54.042	30.24	30.24	30.27	29.99	32.24	36,040,387	30.838	-6.44%
2006-05-19	0	56.65	56.60	56.65	56.20	58.60	14,884,567	856,248,525	57.526	32.33	32.30	32.33	32.07	33.44	26,084,007	32.827	-2.16%
2006-05-18	0	57.90	57.80	57.90	56.55	58.35	14,069,973	814,181,575	57.867	33.04	32.98	33.04	32.27	33.30	24,656,496	33.021	-2.53%
2006-05-17	0	59.40	59.30	59.35	58.70	61.20	13,226,120	791,552,864	59.848	33.90	33.84	33.87	33.50	34.92	23,177,712	34.151	1.89%
2006-05-16	0	58.30	58.10	58.20	56.80	60.05	22,850,621	1,334,676,938	58.409	33.27	33.15	33.21	32.41	34.27	40,043,876	33.330	-4.35%
2006-05-15	0	60.95	60.90	60.95	60.80	62.95	14,607,205	904,080,427	61.893	34.78	34.75	34.78	34.69	35.92	25,597,952	35.318	-5.65%
2006-05-12	0	64.60	64.55	64.60	61.95	65.80	14,811,578	953,742,968	64.392	36.86	36.83	36.86	35.35	37.55	25,956,099	36.744	1.89%
2006-05-11	0	63.40	63.50	63.70	59.00	63.50	14,803,791	908,183,226	61.348	36.18	36.24	36.35	33.67	36.24	25,942,453	35.008	7.64%
2006-05-10	0	58.90	58.85	58.90	58.65	59.25	5,885,925	346,738,581	58.910	33.61	33.58	33.61	33.47	33.81	10,314,610	33.616	0.60%
2006-05-09	0	58.55	58.55	58.65	58.50	59.50	7,493,464	441,776,644	58.955	33.41	33.41	33.47	33.38	33.95	13,131,693	33.642	-1.18%
2006-05-08	0	59.25	59.20	59.30	58.50	59.55	7,987,670	472,828,422	59.195	33.81	33.78	33.84	33.38	33.98	13,997,749	33.779	2.33%
2006-05-04	0	57.90	57.85	57.95	57.45	58.00	3,310,053	191,297,922	57.793	33.04	33.01	33.07	32.78	33.10	5,800,602	32.979	0.78%
2006-05-03	0	57.45	57.45	57.50	57.25	58.30	5,879,081	338,666,155	57.605	32.78	32.78	32.81	32.67	33.27	10,302,617	32.872	0.88%
2006-05-02	0	56.95	56.80	57.00	55.60	57.00	4,640,206	262,889,672	56.655	32.50	32.41	32.53	31.73	32.53	8,131,588	32.329	2.15%
2006-04-28	0	55.75	55.85	55.95	54.00	56.15	9,381,200	519,534,880	55.380	31.81	31.87	31.93	30.81	32.04	16,439,799	31.602	-1.41%
2006-04-27	0	56.55	56.45	56.50	56.45	57.90	6,328,870	360,926,650	57.029	32.27	32.21	32.24	32.21	33.04	11,090,836	32.543	1.25%
2006-04-26	0	55.85	55.85	55.90	53.50	56.45	10,270,358	567,740,878	55.280	31.87	31.87	31.90	30.53	32.21	17,997,976	31.545	-0.36%
2006-04-25	0	56.05	55.95	56.00	55.80	58.55	9,848,259	558,213,167	56.681	31.98	31.93	31.96	31.84	33.41	17,258,282	32.345	-3.86%
2006-04-24	0	58.30	58.35	58.40	58.00	59.40	5,268,500	308,057,704	58.472	33.27	33.30	33.33	33.10	33.90	9,232,623	33.366	-1.02%
2006-04-21	0	58.90	58.85	58.90	58.35	59.75	7,119,597	420,643,584	59.082	33.61	33.58	33.61	33.30	34.10	12,476,521	33.715	-1.17%
2006-04-20	0	59.60	59.60	59.65	58.35	59.75	7,896,657	467,511,158	59.204	34.01	34.01	34.04	33.30	34.10	13,838,256	33.784	1.36%
2006-04-19	0	58.80	58.60	58.65	57.70	58.90	13,136,900	765,028,274	58.235	33.55	33.44	33.47	32.93	33.61	23,021,361	33.231	3.05%
2006-04-18	0	57.70	57.55	57.65	57.30	58.50	9,787,042	565,682,623	57.799	32.56	32.48	32.53	32.33	33.01	17,343,374	32.617	2.58%
2006-04-13	0	56.25	56.25	56.30	56.05	57.20	8,669,061	489,636,053	56.481	31.74	31.74	31.77	31.63	32.28	15,362,228	31.873	0.90%
2006-04-12	0	55.75	55.70	55.75	55.50	57.00	16,958,050	949,898,456	56.015	31.46	31.43	31.46	31.32	32.17	30,050,939	31.610	-3.96%
2006-04-11	0	58.05	58.05	58.10	55.95	59.70	15,139,033	876,509,571	57.897	32.76	32.76	32.79	31.57	33.69	26,827,505	32.672	3.94%
2006-04-10	0	55.85	55.85	55.90	53.50	55.90	14,255,393	771,876,443	54.146	31.52	31.52	31.54	30.19	31.54	25,261,628	30.555	4.39%
2006-04-07	0	53.50	53.50	53.60	52.10	53.85	15,451,534	815,616,471	52.785	30.19	30.19	30.25	29.40	30.39	27,381,280	29.787	-0.65%
2006-04-06	0	53.85	53.90	53.95	50.25	55.30	20,855,300	1,119,158,954	53.663	30.39	30.42	30.44	28.36	31.21	36,957,159	30.283	10.92%
2006-04-04	0	48.55	48.55	48.65	47.80	48.70	9,544,100	460,936,410	48.295	27.40	27.40	27.45	26.97	27.48	16,912,863	27.254	2.00%
2006-04-03	0	47.60	47.60	47.70	46.90	47.70	5,994,000	283,251,800	47.256	26.86	26.86	26.92	26.47	26.92	10,621,819	26.667	1.71%
2006-03-31	0	46.80	46.70	46.75	46.75	48.00	9,072,942	429,190,427	47.304	26.41	26.35	26.38	26.38	27.09	16,077,935	26.694	-0.95%
2006-03-30	0	47.25	47.25	47.30	46.30	48.25	10,655,320	503,526,365	47.256	26.66	26.66	26.69	26.13	27.23	18,882,028	26.667	2.05%
2006-03-29	0	46.30	46.30	46.35	45.70	47.00	5,827,221	269,592,446	46.264	26.13	26.13	26.16	25.79	26.52	10,326,274	26.107	0.22%
2006-03-28	0	46.20	46.15	46.20	45.55	47.30	8,435,318	390,249,149	46.264	26.07	26.04	26.07	25.70	26.69	14,948,018	26.107	-1.28%
2006-03-27	0	46.80	46.80	46.90	46.20	47.50	9,418,711	442,543,912	46.986	26.41	26.41	26.47	26.07	26.80	16,690,664	26.514	3.08%
2006-03-24	0	45.40	45.40	45.45	43.50	45.85	13,773,540	616,501,183	44.760	25.62	25.62	25.65	24.55	25.87	24,407,748	25.258	4.61%
2006-03-23	0	43.40	43.40	43.45	42.20	43.45	9,332,547	398,533,995	42.704	24.49	24.49	24.52	23.81	24.52	16,537,975	24.098	4.08%
2006-03-22	0	41.70	41.65	41.70	41.30	42.65	10,261,500	432,635,703	42.161	23.53	23.50	23.53	23.31	24.07	18,184,149	23.792	0.72%
2006-03-21	0	41.40	41.35	41.40	40.60	41.40	6,494,500	265,990,885	40.956	23.36	23.33	23.36	22.91	23.36	11,508,742	23.112	2.48%
2006-03-20	0	40.40	40.40	40.45	40.05	41.00	2,997,498	120,939,373	40.347	22.80	22.80	22.83	22.60	23.14	5,311,792	22.768	0.87%
2006-03-17	0	40.05	40.00	40.05	39.85	40.50	3,222,000	128,997,060	40.036	22.60	22.57	22.60	22.49	22.85	5,709,626	22.593	-0.12%
2006-03-16	0	40.10	40.05	40.10	39.85	40.30	4,807,036	192,700,335	40.087	22.63	22.60	22.63	22.49	22.74	8,518,429	22.622	-1.35%
2006-03-15	0	40.65	40.60	40.65	40.20	41.05	9,961,080	404,452,684	40.603	22.94	22.91	22.94	22.69	23.16	17,651,783	22.913	1.63%
2006-03-14	0	40.00	40.00	40.05	39.50	40.20	10,171,054	405,975,319	39.915	22.57	22.57	22.60	22.29	22.69	18,023,872	22.524	2.30%
2006-03-13	0	39.10	39.00	39.10	38.45	39.20	10,984,800	428,453,000	39.004	22.06	22.01	22.06	21.70	22.12	19,465,891	22.010	3.30%
2006-03-10	0	37.85	37.80	37.85	37.60	38.00	7,962,996	301,290,452	37.836	21.36	21.33	21.36	21.22	21.44	14,111,028	21.351	0.00%
2006-03-09	0	37.85	37.85	37.90	37.50	38.80	17,768,201	675,135,095	37.997	21.36	21.36	21.39	21.16	21.90	31,486,588	21.442	-2.20%
2006-03-08	0	38.70	38.70	38.80	38.50	40.00	16,041,686	627,805,441	39.136	21.84	21.84	21.90	21.73	22.57	28,427,074	22.085	-4.09%
2006-03-07	0	40.35	40.25	40.40	40.00	40.90	6,034,440	244,603,923	40.535	22.77	22.71	22.80	22.57	23.08	10,693,481	22.874	-0.12%
2006-03-06	0	40.40	40.35	40.40	40.40	41.00	3,194,131	130,002,298	40.700	22.80	22.77	22.80	22.80	23.14	5,660,240	22.968	-0.98%
2006-03-03	0	40.80	40.75	40.80	40.75	41.45	4,326,820	177,600,947	41.047	23.02	23.00	23.02	23.00	23.39	7,667,450	23.163	-0.73%
2006-03-02	0	41.10	41.05	41.20	40.90	41.45	6,289,586	259,226,380	41.215	23.19	23.16	23.25	23.08	23.39	11,145,619	23.258	1.73%
2006-03-01	0	40.40	40.35	40.40	39.80	40.95	8,617,600	349,146,606	40.516	22.80	22.77	22.80	22.46	23.11	15,271,035	22.863	1.38%
2006-02-28	0	39.85	39.85	39.95	39.15	39.95	3,541,462	140,348,929	39.630	22.49	22.49	22.54	22.09	22.54	6,275,737	22.364	0.50%
2006-02-27	0	39.65	39.60	39.65	38.75	39.75	4,740,000	186,889,300	39.428	22.37	22.35	22.37	21.87	22.43	8,399,636	22.250	2.32%
2006-02-24	0	38.75	38.75	38.80	38.45	39.15	3,972,397	154,376,321	38.862	21.87	21.87	21.90	21.70	22.09	7,039,386	21.930	-0.77%
2006-02-23	0	39.05	39.00	39.05	38.60	39.10	5,593,200	217,647,644	38.913	22.04	22.01	22.04	21.78	22.06	9,911,571	21.959	0.77%
2006-02-22	0	38.75	38.75	38.80	38.20	38.90	8,326,641	320,185,779	38.453	21.87	21.87	21.90	21.56	21.95	14,755,434	21.700	0.26%
2006-02-21	0	38.65	38.65	38.70	38.55	39.20	4,984,910	192,713,179	38.659	21.81	21.81	21.84	21.75	22.12	8,833,635	21.816	-0.77%
2006-02-20	0	38.95	38.90	38.95	38.15	38.95	5,767,500	222,445,450	38.569	21.98	21.95	21.98	21.53	21.98	10,220,444	21.765	1.04%
2006-02-17	0	38.55	38.45	38.55	38.10	39.15	8,008,067	309,985,974	38.709	21.75	21.70	21.75	21.50	22.09	14,190,897	21.844	-1.78%
2006-02-16	0	39.25	39.25	39.30	39.10	40.00	3,688,207	146,156,374	39.628	22.15	22.15	22.18	22.06	22.57	6,535,780	22.362	-1.38%
2006-02-15	0	39.80	39.75	39.80	39.70	40.65	8,225,380	329,280,068	40.032	22.46	22.43	22.46	22.40	22.94	14,575,992	22.591	0.25%
2006-02-14	0	39.70	39.60	39.65	38.60	39.80	14,088,100	548,515,620	38.935	22.40	22.35	22.37	21.78	22.46	24,965,172	21.971	2.58%
2006-02-13	0	38.70	38.65	38.70	36.95	39.35	8,527,013	326,507,632	38.291	21.84	21.81	21.84	20.85	22.21	15,110,508	21.608	2.65%
2006-02-10	0	37.70	37.70	37.80	37.60	37.95	6,677,039	252,410,941	37.803	21.27	21.27	21.33	21.22	21.42	11,832,215	21.333	-0.53%
2006-02-09	0	37.90	37.80	37.95	37.65	38.65	6,358,079	242,091,258	38.076	21.39	21.33	21.42	21.25	21.81	11,266,994	21.487	-1.81%
2006-02-08	0	38.60	38.55	38.60	38.40	39.00	4,435,100	171,533,157	38.676	21.78	21.75	21.78	21.67	22.01	7,859,331	21.825	-0.64%
2006-02-07	0	38.85	38.80	38.85	37.50	39.45	9,692,085	374,656,601	38.656	21.92	21.90	21.92	21.16	22.26	17,175,103	21.814	4.16%
2006-02-06	0	37.30	37.35	37.40	36.50	37.45	4,329,010	161,267,469	37.253	21.05	21.08	21.11	20.60	21.13	7,671,331	21.022	0.81%
2006-02-03	0	37.00	36.95	37.00	36.85	37.55	5,511,132	204,847,817	37.170	20.88	20.85	20.88	20.79	21.19	9,766,140	20.975	-2.12%
2006-02-02	0	37.80	37.75	37.80	37.55	37.90	3,434,345	129,649,822	37.751	21.33	21.30	21.33	21.19	21.39	6,085,918	21.303	0.27%
2006-02-01	0	37.70	37.70	37.80	37.20	38.20	6,313,956	238,261,628	37.736	21.27	21.27	21.33	20.99	21.56	11,188,805	21.295	-0.40%
2006-01-27	0	37.85	37.80	37.85	37.25	37.90	7,991,029	299,583,786	37.490	21.36	21.33	21.36	21.02	21.39	14,160,704	21.156	2.30%
2006-01-26	0	37.00	36.95	37.00	36.65	37.30	5,890,360	217,942,665	37.000	20.88	20.85	20.88	20.68	21.05	10,438,161	20.879	0.82%
2006-01-25	0	36.70	36.70	36.75	36.05	36.75	9,069,342	329,931,611	36.379	20.71	20.71	20.74	20.34	20.74	16,071,556	20.529	1.80%
2006-01-24	0	36.05	36.05	36.10	35.30	36.10	6,423,100	228,815,021	35.624	20.34	20.34	20.37	19.92	20.37	11,382,216	20.103	3.00%
2006-01-23	0	35.00	35.00	35.05	34.45	35.05	3,562,666	124,136,483	34.844	19.75	19.75	19.78	19.44	19.78	6,313,312	19.663	-0.14%
2006-01-20	0	35.05	35.00	35.05	34.75	35.35	4,924,000	172,391,782	35.011	19.78	19.75	19.78	19.61	19.95	8,725,698	19.757	0.29%
2006-01-19	0	34.95	34.95	35.00	34.50	35.00	6,637,607	230,855,929	34.780	19.72	19.72	19.75	19.47	19.75	11,762,339	19.627	2.49%
2006-01-18	0	34.10	34.05	34.10	34.00	34.65	11,165,269	382,937,486	34.297	19.24	19.21	19.24	19.19	19.55	19,785,696	19.354	-1.02%
2006-01-17	0	34.45	34.45	34.50	34.30	35.05	6,771,300	234,619,498	34.649	19.44	19.44	19.47	19.36	19.78	11,999,253	19.553	-0.86%
2006-01-16	0	34.75	34.70	34.75	34.70	35.40	6,124,093	213,868,026	34.922	19.61	19.58	19.61	19.58	19.98	10,852,353	19.707	-1.28%
2006-01-13	0	35.20	35.15	35.20	34.65	35.50	8,773,570	307,358,539	35.032	19.86	19.84	19.86	19.55	20.03	15,547,426	19.769	0.72%
2006-01-12	0	34.95	34.90	35.00	34.60	36.20	17,576,726	618,738,645	35.202	19.72	19.69	19.75	19.53	20.43	31,147,280	19.865	-2.78%
2006-01-11	0	35.95	35.95	36.20	35.90	37.15	10,349,490	378,890,580	36.610	20.29	20.29	20.43	20.26	20.96	18,340,074	20.659	-2.57%
2006-01-10	0	36.90	36.80	36.90	36.40	37.35	12,494,610	462,117,782	36.985	20.82	20.77	20.82	20.54	21.08	22,141,388	20.871	1.37%
2006-01-09	0	36.40	36.25	36.40	35.05	37.00	7,561,022	272,856,025	36.087	20.54	20.46	20.54	19.78	20.88	13,398,699	20.364	4.15%
2006-01-06	0	34.95	34.85	34.95	34.55	35.20	2,685,203	93,568,694	34.846	19.72	19.67	19.72	19.50	19.86	4,758,382	19.664	0.58%
2006-01-05	0	34.75	34.80	34.85	34.30	35.30	6,821,546	237,393,277	34.801	19.61	19.64	19.67	19.36	19.92	12,088,292	19.638	-1.97%
2006-01-04	0	35.45	35.45	35.50	34.50	35.55	8,290,124	292,388,033	35.269	20.00	20.00	20.03	19.47	20.06	14,690,723	19.903	4.42%
2006-01-03	0	33.95	33.90	33.95	32.20	34.10	9,286,000	311,116,500	33.504	19.16	19.13	19.16	18.17	19.24	16,455,490	18.907	5.60%
2005-12-30	0	32.15	32.10	32.15	31.30	32.20	3,671,000	116,867,838	31.835	18.14	18.11	18.14	17.66	18.17	6,505,288	17.965	2.55%
2005-12-29	0	31.35	31.25	31.40	30.95	31.40	2,902,853	90,499,798	31.176	17.69	17.63	17.72	17.47	17.72	5,144,074	17.593	1.29%
2005-12-28	0	30.95	30.90	30.95	30.80	31.15	2,269,300	70,321,376	30.988	17.47	17.44	17.47	17.38	17.58	4,021,370	17.487	0.16%
2005-12-23	0	30.90	30.90	31.00	30.90	31.05	3,093,919	95,901,242	30.997	17.44	17.44	17.49	17.44	17.52	5,482,657	17.492	-0.16%
2005-12-22	0	30.95	30.90	30.95	30.85	31.35	3,836,431	119,222,014	31.076	17.47	17.44	17.47	17.41	17.69	6,798,444	17.537	-0.48%
2005-12-21	0	31.10	31.10	31.20	31.00	31.60	3,919,119	122,861,457	31.349	17.55	17.55	17.61	17.49	17.83	6,944,974	17.691	0.32%
2005-12-20	0	31.00	30.90	31.00	30.90	31.50	3,187,000	99,478,480	31.214	17.49	17.44	17.49	17.44	17.78	5,647,604	17.614	-0.64%
2005-12-19	0	31.20	31.05	31.10	30.20	31.30	6,182,200	190,209,352	30.767	17.61	17.52	17.55	17.04	17.66	10,955,323	17.362	4.00%
2005-12-16	0	30.00	29.90	30.10	29.50	30.15	3,449,557	103,282,419	29.941	16.93	16.87	16.99	16.65	17.01	6,112,874	16.896	0.17%
2005-12-15	0	29.95	29.95	30.00	29.80	30.40	3,542,500	106,460,670	30.052	16.90	16.90	16.93	16.82	17.16	6,277,576	16.959	-1.48%
2005-12-14	0	30.40	30.35	30.40	29.50	30.45	8,148,561	245,116,888	30.081	17.16	17.13	17.16	16.65	17.18	14,439,863	16.975	3.40%
2005-12-13	0	29.40	29.35	29.45	28.60	29.50	3,673,250	107,327,505	29.219	16.59	16.56	16.62	16.14	16.65	6,509,275	16.488	1.55%
2005-12-12	0	28.95	28.95	29.00	28.30	29.00	3,165,265	90,927,947	28.727	16.34	16.34	16.36	15.97	16.36	5,609,088	16.211	1.94%
2005-12-09	0	28.40	28.40	28.45	28.10	28.45	2,268,310	64,104,425	28.261	16.03	16.03	16.05	15.86	16.05	4,019,616	15.948	0.71%
2005-12-08	0	28.20	28.15	28.25	27.90	28.40	3,364,945	95,053,831	28.248	15.91	15.89	15.94	15.74	16.03	5,962,936	15.941	0.71%
2005-12-07	0	28.00	27.95	28.00	27.90	28.00	3,528,900	98,587,980	27.937	15.80	15.77	15.80	15.74	15.80	6,253,476	15.765	0.54%
2005-12-06	0	27.85	27.80	27.85	27.65	28.00	2,492,450	69,436,852	27.859	15.72	15.69	15.72	15.60	15.80	4,416,809	15.721	-0.54%
2005-12-05	0	28.00	27.90	28.00	27.90	28.30	2,803,453	78,586,250	28.032	15.80	15.74	15.80	15.74	15.97	4,967,929	15.819	-0.36%
2005-12-02	0	28.10	28.10	28.20	28.05	28.40	3,362,941	94,902,701	28.220	15.86	15.86	15.91	15.83	16.03	5,959,384	15.925	0.54%
2005-12-01	0	27.95	27.90	27.95	27.80	28.30	6,165,635	172,672,143	28.006	15.77	15.74	15.77	15.69	15.97	10,925,969	15.804	-0.89%
2005-11-30	0	28.20	28.10	28.15	28.00	28.95	8,506,675	242,189,455	28.471	15.91	15.86	15.89	15.80	16.34	15,074,468	16.066	-2.08%
2005-11-29	0	28.80	28.80	28.85	28.70	29.20	5,439,010	156,946,837	28.856	16.25	16.25	16.28	16.20	16.48	9,638,335	16.284	-1.37%
2005-11-28	0	29.20	29.15	29.20	28.80	29.35	2,478,820	72,207,995	29.130	16.48	16.45	16.48	16.25	16.56	4,392,655	16.438	1.39%
2005-11-25	0	28.80	28.80	28.85	28.70	29.00	2,438,000	70,338,950	28.851	16.25	16.25	16.28	16.20	16.36	4,320,319	16.281	-0.52%
2005-11-24	0	28.95	28.90	28.95	28.65	29.20	3,862,504	111,480,565	28.862	16.34	16.31	16.34	16.17	16.48	6,844,647	16.287	-0.17%
2005-11-23	0	29.00	28.95	29.00	28.00	29.05	7,756,810	222,031,551	28.624	16.36	16.34	16.36	15.80	16.39	13,745,650	16.153	3.94%
2005-11-22	0	27.90	27.90	27.95	27.40	28.00	4,121,302	113,850,569	27.625	15.74	15.74	15.77	15.46	15.80	7,303,257	15.589	1.82%
2005-11-21	0	27.40	27.35	27.40	27.15	27.50	4,883,486	133,670,940	27.372	15.46	15.43	15.46	15.32	15.52	8,653,904	15.446	1.11%
2005-11-18	0	27.10	27.10	27.15	26.80	27.20	4,542,299	122,388,272	26.944	15.29	15.29	15.32	15.12	15.35	8,049,295	15.205	1.69%
2005-11-17	0	26.65	26.60	26.65	26.35	26.70	1,986,000	52,646,964	26.509	15.04	15.01	15.04	14.87	15.07	3,519,341	14.959	0.57%
2005-11-16	0	26.50	26.45	26.50	26.50	26.65	2,508,000	66,613,420	26.560	14.95	14.93	14.95	14.95	15.04	4,444,365	14.988	-0.75%
2005-11-15	0	26.70	26.65	26.70	26.60	26.75	2,470,000	65,939,462	26.696	15.07	15.04	15.07	15.01	15.10	4,377,026	15.065	-0.19%
2005-11-14	0	26.75	26.70	26.80	26.60	27.05	3,031,939	81,536,247	26.892	15.10	15.07	15.12	15.01	15.26	5,372,824	15.176	0.00%
2005-11-11	0	26.75	26.70	26.80	26.05	27.10	6,347,000	169,303,448	26.675	15.10	15.07	15.12	14.70	15.29	11,247,361	15.053	2.69%
2005-11-10	0	26.05	26.00	26.05	25.95	26.25	2,352,322	61,311,254	26.064	14.70	14.67	14.70	14.64	14.81	4,168,491	14.708	0.19%
2005-11-09	0	26.00	25.95	26.00	25.85	26.55	5,352,997	140,376,943	26.224	14.67	14.64	14.67	14.59	14.98	9,485,913	14.798	-1.89%
2005-11-08	0	26.50	26.45	26.50	26.45	26.70	3,870,662	102,868,374	26.576	14.95	14.93	14.95	14.93	15.07	6,859,104	14.997	-0.93%
2005-11-07	0	26.75	26.70	26.75	26.20	26.85	2,989,000	79,526,050	26.606	15.10	15.07	15.10	14.78	15.15	5,296,733	15.014	-0.19%
2005-11-04	0	26.80	26.70	26.80	26.60	26.80	3,776,084	100,738,646	26.678	15.12	15.07	15.12	15.01	15.12	6,691,505	15.055	0.75%
2005-11-03	0	26.60	26.50	26.60	26.35	26.75	2,199,000	58,394,456	26.555	15.01	14.95	15.01	14.87	15.10	3,896,793	14.985	-0.19%
2005-11-02	0	26.65	26.60	26.65	26.45	26.85	4,457,911	118,654,220	26.617	15.04	15.01	15.04	14.93	15.15	7,899,753	15.020	0.95%
2005-11-01	0	26.40	26.40	26.45	26.00	26.50	5,104,000	133,959,800	26.246	14.90	14.90	14.93	14.67	14.95	9,044,672	14.811	1.93%
2005-10-31	0	25.90	25.85	25.90	25.25	26.00	4,306,225	110,371,308	25.631	14.62	14.59	14.62	14.25	14.67	7,630,954	14.464	2.17%
2005-10-28	0	25.35	25.35	25.40	24.90	25.35	3,272,075	82,204,385	25.123	14.31	14.31	14.33	14.05	14.31	5,798,363	14.177	0.00%
2005-10-27	0	25.35	25.30	25.35	25.20	25.60	5,385,000	136,509,374	25.350	14.31	14.28	14.31	14.22	14.45	9,542,625	14.305	-0.39%
2005-10-26	0	25.45	25.45	25.50	25.10	25.50	2,132,950	54,032,307	25.332	14.36	14.36	14.39	14.16	14.39	3,779,748	14.295	1.60%
2005-10-25	0	25.05	25.05	25.10	25.05	25.85	3,924,535	99,514,556	25.357	14.14	14.14	14.16	14.14	14.59	6,954,571	14.309	-1.38%
2005-10-24	0	25.40	25.30	25.40	25.20	25.75	7,064,000	179,035,935	25.345	14.33	14.28	14.33	14.22	14.53	12,517,939	14.302	-1.36%
2005-10-21	0	25.75	25.75	25.80	25.30	25.90	5,910,600	151,450,070	25.623	14.53	14.53	14.56	14.28	14.62	10,474,028	14.460	0.78%
2005-10-20	0	25.55	25.55	25.65	25.40	26.20	8,187,600	211,731,722	25.860	14.42	14.42	14.47	14.33	14.78	14,509,043	14.593	-1.54%
2005-10-19	0	25.95	25.90	26.00	25.80	26.20	3,767,709	98,018,145	26.015	14.64	14.62	14.67	14.56	14.78	6,676,664	14.681	-1.70%
2005-10-18	0	26.40	26.40	26.45	26.20	26.45	2,892,000	76,242,650	26.363	14.90	14.90	14.93	14.78	14.93	5,124,841	14.877	1.15%
2005-10-17	0	26.10	26.05	26.10	26.05	26.45	2,285,515	59,929,437	26.221	14.73	14.70	14.73	14.70	14.93	4,050,104	14.797	0.00%
2005-10-14	0	26.10	25.95	26.10	25.90	26.45	3,938,000	103,038,900	26.165	14.73	14.64	14.73	14.62	14.93	6,978,432	14.765	0.19%
2005-10-13	0	26.05	25.95	26.15	25.85	26.20	2,886,353	75,043,362	25.999	14.70	14.64	14.76	14.59	14.78	5,114,835	14.672	0.39%
2005-10-12	0	25.95	25.90	25.95	25.85	26.35	5,506,194	143,646,294	26.088	14.64	14.62	14.64	14.59	14.87	9,757,390	14.722	-0.76%
2005-10-10	0	26.15	26.15	26.20	26.00	26.60	3,654,000	96,221,900	26.333	14.76	14.76	14.78	14.67	15.01	6,475,163	14.860	-1.13%
2005-10-07	0	26.45	26.50	26.65	26.25	26.65	5,578,333	147,546,658	26.450	14.93	14.95	15.04	14.81	15.04	9,885,225	14.926	0.19%
2005-10-06	0	26.40	26.40	26.50	26.10	26.70	8,850,610	233,621,795	26.396	14.90	14.90	14.95	14.73	15.07	15,683,946	14.896	-2.40%
2005-10-05	0	27.05	27.00	27.10	26.90	27.20	6,088,300	165,127,664	27.122	15.26	15.24	15.29	15.18	15.35	10,788,925	15.305	-1.46%
2005-10-04	0	27.45	27.30	27.45	27.15	27.80	3,989,789	109,835,900	27.529	15.49	15.41	15.49	15.32	15.69	7,070,206	15.535	1.10%
2005-10-03	0	27.15	27.10	27.15	26.30	27.15	2,927,628	78,765,810	26.904	15.32	15.29	15.32	14.84	15.32	5,187,977	15.182	2.26%
2005-09-30	0	26.55	26.50	26.55	26.25	27.10	5,094,349	135,867,430	26.670	14.98	14.95	14.98	14.81	15.29	9,027,569	15.050	-1.85%
2005-09-29	0	27.05	27.00	27.10	26.70	27.30	4,084,763	110,373,011	27.021	15.26	15.24	15.29	15.07	15.41	7,238,507	15.248	-0.18%
2005-09-28	0	27.10	27.00	27.10	26.40	27.10	11,024,918	295,038,949	26.761	15.29	15.24	15.29	14.90	15.29	19,536,984	15.102	3.83%
2005-09-27	0	26.10	26.05	26.10	25.55	26.10	8,884,350	230,492,497	25.944	14.73	14.70	14.73	14.42	14.73	15,743,736	14.640	2.76%
2005-09-26	0	25.40	25.30	25.40	24.90	25.40	2,863,000	72,050,050	25.166	14.33	14.28	14.33	14.05	14.33	5,073,451	14.201	1.80%
2005-09-23	0	24.95	24.95	25.00	24.90	25.05	2,600,000	64,918,624	24.969	14.08	14.08	14.11	14.05	14.14	4,607,395	14.090	0.00%
2005-09-22	0	24.95	24.95	25.00	24.85	25.00	2,384,000	59,408,292	24.920	14.08	14.08	14.11	14.02	14.11	4,224,627	14.062	0.00%
2005-09-21	0	24.95	24.85	24.95	24.65	25.00	3,986,200	99,080,451	24.856	14.08	14.02	14.08	13.91	14.11	7,063,846	14.026	1.22%
2005-09-20	0	24.65	24.60	24.65	24.35	24.70	2,299,535	56,514,789	24.577	13.91	13.88	13.91	13.74	13.94	4,074,949	13.869	1.23%
2005-09-16	0	24.35	24.35	24.40	24.30	24.60	1,513,612	36,916,819	24.390	13.74	13.74	13.77	13.71	13.88	2,682,234	13.763	-0.20%
2005-09-15	0	24.40	24.30	24.40	24.20	24.45	1,068,010	25,986,932	24.332	13.77	13.71	13.77	13.66	13.80	1,892,594	13.731	0.00%
2005-09-14	0	24.40	24.40	24.45	23.95	24.50	3,884,000	94,047,016	24.214	13.77	13.77	13.80	13.52	13.83	6,882,740	13.664	1.24%
2005-09-13	0	24.10	24.00	24.10	24.00	24.15	2,451,901	59,058,903	24.087	13.60	13.54	13.60	13.54	13.63	4,344,953	13.593	0.00%
2005-09-12	0	24.10	24.10	24.15	24.05	24.30	1,841,000	44,358,928	24.095	13.60	13.60	13.63	13.57	13.71	3,262,390	13.597	0.42%
2005-09-09	0	24.00	23.95	24.05	23.85	24.05	2,170,007	52,033,981	23.979	13.54	13.52	13.57	13.46	13.57	3,845,416	13.531	0.21%
2005-09-08	0	23.95	23.95	24.00	23.90	24.05	884,636	21,196,522	23.961	13.52	13.52	13.54	13.49	13.57	1,567,641	13.521	0.42%
2005-09-07	0	23.85	24.00	24.05	23.80	24.20	2,098,431	50,215,029	23.930	13.46	13.54	13.57	13.43	13.66	3,718,577	13.504	-0.42%
2005-09-06	0	23.95	23.90	23.95	23.85	24.30	1,900,000	45,595,682	23.998	13.52	13.49	13.52	13.46	13.71	3,366,943	13.542	-0.42%
2005-09-05	0	24.05	24.00	24.05	24.00	24.30	1,362,000	32,823,500	24.099	13.57	13.54	13.57	13.54	13.71	2,413,566	13.600	0.17%
2005-09-02	0	24.50	24.50	24.55	24.50	24.70	3,083,589	75,832,616	24.592	13.55	13.55	13.58	13.55	13.66	5,575,869	13.600	-0.20%
2005-09-01	0	24.55	24.50	24.55	24.15	24.60	3,341,000	81,516,290	24.399	13.58	13.55	13.58	13.36	13.60	6,041,330	13.493	2.72%
2005-08-31	0	23.90	23.85	23.90	23.85	24.00	1,658,649	39,692,314	23.931	13.22	13.19	13.22	13.19	13.27	2,999,235	13.234	-0.21%
2005-08-30	0	23.95	23.95	24.00	23.60	24.05	1,750,000	41,796,000	23.883	13.24	13.24	13.27	13.05	13.30	3,164,420	13.208	1.05%
2005-08-29	0	23.70	23.65	23.70	23.50	23.70	1,664,000	39,326,216	23.634	13.11	13.08	13.11	13.00	13.11	3,008,911	13.070	0.00%
2005-08-26	0	23.70	23.70	23.75	23.50	23.75	4,069,100	96,175,640	23.636	13.11	13.11	13.13	13.00	13.13	7,357,909	13.071	-0.42%
2005-08-25	0	23.80	23.80	23.95	23.55	24.00	2,030,772	48,514,588	23.890	13.16	13.16	13.24	13.02	13.27	3,672,123	13.212	1.06%
2005-08-24	0	23.55	23.55	23.60	23.20	23.70	4,092,000	96,255,826	23.523	13.02	13.02	13.05	12.83	13.11	7,399,318	13.009	-0.63%
2005-08-23	0	23.70	23.65	23.70	23.45	24.80	3,499,000	83,278,286	23.801	13.11	13.08	13.11	12.97	13.71	6,327,032	13.162	-1.66%
2005-08-22	0	24.10	24.10	24.15	23.90	24.20	3,467,000	83,272,400	24.019	13.33	13.33	13.36	13.22	13.38	6,269,168	13.283	1.47%
2005-08-19	0	23.75	23.65	23.75	23.25	24.10	7,553,000	179,061,580	23.707	13.13	13.08	13.13	12.86	13.33	13,657,637	13.111	-1.25%
2005-08-18	0	24.05	24.05	24.10	24.00	24.80	5,742,100	139,283,428	24.257	13.30	13.30	13.33	13.27	13.71	10,383,095	13.414	-2.04%
2005-08-17	0	24.55	24.55	24.60	24.15	24.85	6,039,000	147,493,550	24.424	13.58	13.58	13.60	13.36	13.74	10,919,961	13.507	-1.60%
2005-08-16	0	24.95	24.90	24.95	24.75	25.00	2,550,069	63,267,397	24.810	13.80	13.77	13.80	13.69	13.83	4,611,137	13.721	1.84%
2005-08-15	0	24.50	24.50	24.55	24.30	25.15	3,820,000	93,719,300	24.534	13.55	13.55	13.58	13.44	13.91	6,907,477	13.568	-2.00%
2005-08-12	0	25.00	25.00	25.05	24.95	25.30	4,810,508	120,480,141	25.045	13.83	13.83	13.85	13.80	13.99	8,698,553	13.851	-0.40%
2005-08-11	0	25.10	25.05	25.15	24.85	25.15	5,193,000	129,941,857	25.023	13.88	13.85	13.91	13.74	13.91	9,390,190	13.838	1.01%
2005-08-10	0	24.85	24.85	24.90	24.10	24.95	4,011,506	98,274,420	24.498	13.74	13.74	13.77	13.33	13.80	7,253,766	13.548	3.11%
2005-08-09	0	24.10	24.10	24.15	23.80	24.20	4,294,988	103,019,879	23.986	13.33	13.33	13.36	13.16	13.38	7,766,369	13.265	-0.41%
2005-08-08	0	24.20	24.15	24.25	24.15	24.60	3,193,000	77,843,470	24.379	13.38	13.36	13.41	13.36	13.60	5,773,710	13.482	-0.82%
2005-08-05	0	24.40	24.35	24.45	24.15	24.75	7,015,010	171,046,676	24.383	13.49	13.47	13.52	13.36	13.69	12,684,822	13.484	-2.01%
2005-08-04	0	24.90	24.90	24.95	24.55	25.15	3,694,010	91,654,172	24.812	13.77	13.77	13.80	13.58	13.91	6,679,657	13.721	-1.19%
2005-08-03	0	25.20	25.10	25.25	24.75	25.45	6,077,000	152,081,780	25.026	13.94	13.88	13.96	13.69	14.07	10,988,674	13.840	-0.20%
2005-08-02	0	25.25	25.25	25.30	24.55	25.30	6,706,500	166,887,757	24.884	13.96	13.96	13.99	13.58	13.99	12,126,961	13.762	3.27%
2005-08-01	0	24.45	24.40	24.45	24.05	24.50	4,174,700	101,638,449	24.346	13.52	13.49	13.52	13.30	13.55	7,548,859	13.464	1.24%
2005-07-29	0	24.15	24.25	24.30	24.00	24.30	5,270,525	127,037,192	24.103	13.36	13.41	13.44	13.27	13.44	9,530,374	13.330	1.26%
2005-07-28	0	23.85	23.85	23.90	23.70	24.30	2,350,859	56,222,870	23.916	13.19	13.19	13.22	13.11	13.44	4,250,917	13.226	0.21%
2005-07-27	0	23.80	23.80	23.90	23.50	24.00	4,760,000	113,626,146	23.871	13.16	13.16	13.22	13.00	13.27	8,607,222	13.201	-0.63%
2005-07-26	0	23.95	24.00	24.05	23.80	24.70	10,116,396	246,765,046	24.393	13.24	13.27	13.30	13.16	13.66	18,292,872	13.490	-1.24%
2005-07-25	0	24.25	24.25	24.30	23.40	24.35	14,792,570	357,227,671	24.149	13.41	13.41	13.44	12.94	13.47	26,748,516	13.355	4.53%
2005-07-22	0	23.20	23.15	23.25	22.60	23.25	8,932,910	205,311,924	22.984	12.83	12.80	12.86	12.50	12.86	16,152,845	12.711	3.34%
2005-07-21	0	22.45	22.45	22.50	22.40	22.60	2,695,663	60,663,155	22.504	12.42	12.42	12.44	12.39	12.50	4,874,406	12.445	0.22%
2005-07-20	0	22.40	22.40	22.50	22.25	22.50	4,007,210	89,399,031	22.310	12.39	12.39	12.44	12.30	12.44	7,245,997	12.338	0.67%
2005-07-19	0	22.25	22.25	22.30	22.15	22.50	4,147,000	92,300,450	22.257	12.30	12.30	12.33	12.25	12.44	7,498,771	12.309	-1.11%
2005-07-18	0	22.50	22.45	22.50	22.40	22.55	6,498,086	145,915,781	22.455	12.44	12.42	12.44	12.39	12.47	11,750,099	12.418	0.22%
2005-07-15	0	22.45	22.40	22.45	21.90	22.65	13,569,821	302,957,088	22.326	12.42	12.39	12.42	12.11	12.53	24,537,493	12.347	2.28%
2005-07-14	0	21.95	21.90	22.00	21.20	21.95	13,997,454	302,543,817	21.614	12.14	12.11	12.17	11.72	12.14	25,310,756	11.953	4.03%
2005-07-13	0	21.10	21.05	21.10	20.70	21.20	10,119,000	212,084,050	20.959	11.67	11.64	11.67	11.45	11.72	18,297,580	11.591	1.93%
2005-07-12	0	20.70	20.70	20.75	20.60	20.80	5,062,637	104,865,395	20.714	11.45	11.45	11.48	11.39	11.50	9,154,463	11.455	0.49%
2005-07-11	0	20.60	20.60	20.65	20.40	20.70	3,284,546	67,587,281	20.577	11.39	11.39	11.42	11.28	11.45	5,939,247	11.380	1.23%
2005-07-08	0	20.35	20.25	20.40	20.15	20.60	3,722,000	75,549,898	20.298	11.25	11.20	11.28	11.14	11.39	6,730,269	11.225	-0.73%
2005-07-07	0	20.50	20.45	20.50	20.50	20.80	4,846,794	99,746,235	20.580	11.34	11.31	11.34	11.34	11.50	8,764,167	11.381	-0.49%
2005-07-06	0	20.60	20.60	20.65	20.40	20.65	5,255,400	107,881,314	20.528	11.39	11.39	11.42	11.28	11.42	9,503,024	11.352	1.48%
2005-07-05	0	20.30	20.30	20.35	20.25	20.50	1,999,000	40,732,600	20.376	11.23	11.23	11.25	11.20	11.34	3,614,672	11.269	-0.49%
2005-07-04	0	20.40	20.35	20.40	20.05	20.45	6,126,174	124,476,428	20.319	11.28	11.25	11.28	11.09	11.31	11,077,593	11.237	1.49%
2005-06-30	0	20.10	20.10	20.15	19.95	20.30	2,886,020	57,897,887	20.061	11.12	11.12	11.14	11.03	11.23	5,218,617	11.094	-0.99%
2005-06-29	0	20.30	20.20	20.30	20.25	20.40	5,095,834	103,478,834	20.307	11.23	11.17	11.23	11.20	11.28	9,214,491	11.230	0.25%
2005-06-28	0	20.25	20.20	20.25	20.05	20.30	4,591,000	92,811,564	20.216	11.20	11.17	11.20	11.09	11.23	8,301,630	11.180	1.00%
2005-06-27	0	20.05	20.05	20.10	19.90	20.10	2,548,400	51,084,394	20.046	11.09	11.09	11.12	11.01	11.12	4,608,119	11.086	-0.25%
2005-06-24	0	20.10	20.15	20.20	19.90	20.20	6,360,000	127,744,200	20.086	11.12	11.14	11.17	11.01	11.17	11,500,406	11.108	0.50%
2005-06-23	0	20.00	20.00	20.05	19.95	20.15	7,881,540	158,036,492	20.051	11.06	11.06	11.09	11.03	11.14	14,251,716	11.089	0.50%
2005-06-22	0	19.90	19.85	19.90	19.70	19.95	4,043,287	80,087,313	19.807	11.01	10.98	11.01	10.89	11.03	7,311,233	10.954	1.27%
2005-06-21	0	19.65	19.65	19.70	19.60	19.70	1,428,000	28,080,700	19.664	10.87	10.87	10.89	10.84	10.89	2,582,167	10.875	0.26%
2005-06-20	0	19.60	19.55	19.65	19.55	19.65	2,464,000	48,308,500	19.606	10.84	10.81	10.87	10.81	10.87	4,455,503	10.842	-0.25%
2005-06-17	0	19.65	19.40	19.45	19.20	19.70	9,479,851	185,097,202	19.525	10.87	10.73	10.76	10.62	10.89	17,141,846	10.798	2.61%
2005-06-16	0	19.15	19.10	19.15	19.00	19.15	2,942,000	56,175,450	19.094	10.59	10.56	10.59	10.51	10.59	5,319,842	10.560	1.06%
2005-06-15	0	18.95	18.95	19.00	18.90	19.10	1,599,000	30,382,250	19.001	10.48	10.48	10.51	10.45	10.56	2,891,376	10.508	-0.26%
2005-06-14	0	19.00	19.00	19.05	19.00	19.10	1,350,010	25,744,131	19.070	10.51	10.51	10.54	10.51	10.56	2,441,142	10.546	-0.26%
2005-06-13	0	19.05	19.05	19.10	19.05	19.20	1,024,581	19,563,949	19.095	10.54	10.54	10.56	10.54	10.62	1,852,688	10.560	-0.52%
2005-06-10	0	19.15	19.10	19.15	19.05	19.20	2,613,900	49,951,305	19.110	10.59	10.56	10.59	10.54	10.62	4,726,558	10.568	0.26%
2005-06-09	0	19.10	19.05	19.10	19.00	19.15	3,001,205	57,323,707	19.100	10.56	10.54	10.56	10.51	10.59	5,426,899	10.563	0.00%
2005-06-08	0	19.10	19.10	19.15	18.95	19.15	6,003,580	114,209,004	19.023	10.56	10.56	10.59	10.48	10.59	10,855,913	10.520	0.79%
2005-06-07	0	18.95	18.90	18.95	18.90	18.95	774,798	14,665,321	18.928	10.48	10.45	10.48	10.45	10.48	1,401,021	10.468	0.00%
2005-06-06	0	18.95	18.90	18.95	18.75	18.95	3,232,000	61,065,058	18.894	10.48	10.45	10.48	10.37	10.48	5,844,232	10.449	0.26%
2005-06-03	0	18.90	18.85	18.90	18.85	19.15	3,670,000	69,633,328	18.974	10.45	10.42	10.45	10.42	10.59	6,636,241	10.493	-1.31%
2005-06-02	0	19.15	19.10	19.20	19.10	19.30	3,547,971	67,940,171	19.149	10.59	10.56	10.62	10.56	10.67	6,415,583	10.590	-0.26%
2005-06-01	0	19.20	19.10	19.15	19.05	19.20	4,731,088	90,348,953	19.097	10.62	10.56	10.59	10.54	10.62	8,554,942	10.561	0.52%
2005-05-31	0	19.10	19.05	19.15	18.95	19.20	3,883,322	74,190,192	19.105	10.56	10.54	10.59	10.48	10.62	7,021,978	10.565	0.53%
2005-05-30	0	19.00	18.95	19.05	18.95	19.05	1,416,000	26,894,356	18.993	10.51	10.48	10.54	10.48	10.54	2,560,468	10.504	0.26%
2005-05-27	0	18.95	18.90	18.95	18.80	19.10	4,440,000	84,300,382	18.987	10.48	10.45	10.48	10.40	10.56	8,028,586	10.500	1.34%
2005-05-26	0	18.70	18.75	18.80	18.70	18.90	3,021,542	56,767,932	18.788	10.34	10.37	10.40	10.34	10.45	5,463,673	10.390	-0.80%
2005-05-25	0	18.85	18.85	18.90	18.85	19.05	1,319,883	24,964,227	18.914	10.42	10.42	10.45	10.42	10.54	2,386,665	10.460	-1.05%
2005-05-24	0	19.05	18.95	19.00	18.90	19.05	1,840,630	34,949,643	18.988	10.54	10.48	10.51	10.45	10.54	3,328,301	10.501	0.79%
2005-05-23	0	18.90	18.90	18.95	18.90	19.05	990,000	18,770,883	18.960	10.45	10.45	10.48	10.45	10.54	1,790,158	10.486	-0.79%
2005-05-20	0	19.05	19.05	19.10	19.00	19.10	1,759,419	33,539,592	19.063	10.54	10.54	10.56	10.51	10.56	3,181,452	10.542	0.00%
2005-05-19	0	19.05	18.95	19.10	18.90	19.15	2,161,000	41,148,750	19.042	10.54	10.48	10.56	10.45	10.59	3,907,607	10.530	0.79%
2005-05-18	0	18.90	18.90	18.95	18.90	19.00	2,307,000	43,669,604	18.929	10.45	10.45	10.48	10.45	10.51	4,171,610	10.468	-0.53%
2005-05-17	0	19.00	19.15	19.20	18.75	19.15	3,418,032	64,447,623	18.855	10.51	10.59	10.62	10.37	10.59	6,180,622	10.427	0.26%
2005-05-13	0	18.95	18.90	18.95	18.90	19.00	3,778,000	71,496,700	18.924	10.48	10.45	10.48	10.45	10.51	6,831,531	10.466	0.26%
2005-05-12	0	18.90	18.95	19.00	18.90	19.00	7,056,300	133,899,825	18.976	10.45	10.48	10.51	10.45	10.51	12,759,484	10.494	-0.79%
2005-05-11	0	19.05	19.10	19.15	18.95	19.20	3,754,270	71,574,279	19.065	10.54	10.56	10.59	10.48	10.62	6,788,621	10.543	-1.04%
2005-05-10	0	19.25	19.20	19.25	19.15	19.40	1,905,244	36,642,825	19.233	10.65	10.62	10.65	10.59	10.73	3,445,138	10.636	-0.26%
2005-05-09	0	19.30	19.25	19.35	19.15	19.35	706,000	13,575,300	19.228	10.67	10.65	10.70	10.59	10.70	1,276,617	10.634	0.52%
2005-05-06	0	19.20	19.20	19.25	19.20	19.35	1,278,000	24,634,236	19.276	10.62	10.62	10.65	10.62	10.70	2,310,931	10.660	-0.52%
2005-05-05	0	19.30	19.30	19.35	19.25	19.40	2,078,012	40,217,540	19.354	10.67	10.67	10.70	10.65	10.73	3,757,544	10.703	0.78%
2005-05-04	0	19.15	19.15	19.25	19.15	19.30	2,200,000	42,370,800	19.259	10.59	10.59	10.65	10.59	10.67	3,978,128	10.651	-0.26%
2005-05-03	0	19.20	19.15	19.20	19.10	19.30	2,587,000	49,631,812	19.185	10.62	10.59	10.62	10.56	10.67	4,677,917	10.610	1.05%
2005-04-29	0	19.00	19.00	19.10	18.95	19.15	2,476,000	47,115,500	19.029	10.51	10.51	10.56	10.48	10.59	4,477,202	10.523	-0.78%
2005-04-28	0	19.15	19.15	19.20	19.10	19.25	2,369,000	45,421,595	19.173	10.59	10.59	10.62	10.56	10.65	4,283,721	10.603	0.00%
2005-04-27	0	19.15	19.15	19.20	19.10	19.20	4,220,000	80,814,884	19.150	10.59	10.59	10.62	10.56	10.62	7,630,773	10.591	-0.26%
2005-04-26	0	19.20	19.15	19.20	19.00	19.20	3,378,700	64,679,811	19.143	10.62	10.59	10.62	10.51	10.62	6,109,500	10.587	1.05%
2005-04-25	0	19.00	19.00	19.05	18.95	19.10	2,987,000	56,710,256	18.986	10.51	10.51	10.54	10.48	10.56	5,401,213	10.500	0.53%
2005-04-22	0	18.90	18.85	18.95	18.85	19.00	4,502,000	85,225,455	18.931	10.45	10.42	10.48	10.42	10.51	8,140,696	10.469	0.53%
2005-04-21	0	18.80	18.75	18.80	18.75	18.90	4,899,000	91,966,250	18.772	10.40	10.37	10.40	10.37	10.45	8,858,568	10.382	-0.79%
2005-04-20	0	18.95	18.90	18.95	18.85	19.00	1,677,000	31,735,050	18.924	10.48	10.45	10.48	10.42	10.51	3,032,418	10.465	0.00%
2005-04-19	0	18.95	18.95	19.00	18.90	19.00	2,901,000	55,038,500	18.972	10.48	10.48	10.51	10.45	10.51	5,245,704	10.492	0.53%
2005-04-18	0	18.85	18.75	18.80	18.80	18.95	2,376,000	44,834,507	18.870	10.42	10.37	10.40	10.40	10.48	4,296,378	10.435	-1.31%
2005-04-15	0	19.10	19.05	19.10	19.00	19.15	1,982,090	37,821,615	19.082	10.56	10.54	10.56	10.51	10.59	3,584,094	10.553	0.00%
2005-04-14	0	19.10	19.10	19.15	19.10	19.15	2,754,000	52,593,000	19.097	10.56	10.56	10.59	10.56	10.59	4,979,893	10.561	-0.52%
2005-04-13	0	19.20	19.15	19.20	19.10	19.45	17,334,032	333,286,929	19.227	10.62	10.59	10.62	10.56	10.76	31,344,090	10.633	-1.54%
2005-04-12	0	19.50	19.50	19.55	19.45	19.55	2,334,500	45,522,775	19.500	10.78	10.78	10.81	10.76	10.81	4,221,336	10.784	-0.51%
2005-04-11	0	19.60	19.60	19.65	19.50	19.65	1,387,212	27,145,772	19.569	10.84	10.84	10.87	10.78	10.87	2,508,412	10.822	-0.25%
2005-04-08	0	19.65	19.60	19.65	19.50	19.70	1,599,000	31,354,710	19.609	10.87	10.84	10.87	10.78	10.89	2,891,376	10.844	-0.25%
2005-04-07	0	19.70	19.65	19.70	19.60	19.70	3,826,000	75,315,708	19.685	10.89	10.87	10.89	10.84	10.89	6,918,326	10.886	0.51%
2005-04-06	0	19.60	19.50	19.60	19.50	19.80	4,374,029	86,269,268	19.723	10.84	10.78	10.84	10.78	10.95	7,909,294	10.907	-0.25%
2005-04-04	0	19.65	19.65	19.70	19.60	19.75	2,258,000	44,454,000	19.687	10.87	10.87	10.89	10.84	10.92	4,083,006	10.888	-0.41%
2005-04-01	0	20.20	20.15	20.20	19.95	20.25	6,116,000	123,143,341	20.135	10.91	10.88	10.91	10.78	10.94	11,322,643	10.876	0.25%
2005-03-31	0	20.15	20.15	20.20	19.90	20.20	4,909,900	98,468,686	20.055	10.88	10.88	10.91	10.75	10.91	9,089,772	10.833	0.50%
2005-03-30	0	20.05	20.00	20.05	19.85	20.05	3,899,000	77,834,000	19.963	10.83	10.80	10.83	10.72	10.83	7,218,278	10.783	0.50%
2005-03-29	0	19.95	19.95	20.00	19.70	20.05	3,221,419	64,066,567	19.888	10.78	10.78	10.80	10.64	10.83	5,963,862	10.742	0.25%
2005-03-24	0	19.90	19.90	19.95	19.50	19.95	5,104,000	100,685,744	19.727	10.75	10.75	10.78	10.53	10.78	9,449,112	10.656	2.05%
2005-03-23	0	19.50	19.50	19.55	19.45	19.60	4,405,535	86,138,502	19.552	10.53	10.53	10.56	10.51	10.59	8,156,034	10.561	-1.02%
2005-03-22	0	19.70	19.70	19.75	19.65	19.85	3,565,000	70,265,762	19.710	10.64	10.64	10.67	10.61	10.72	6,599,938	10.646	-0.76%
2005-03-21	0	19.85	19.80	19.85	19.80	19.95	1,145,000	22,756,860	19.875	10.72	10.70	10.72	10.70	10.78	2,119,756	10.736	0.00%
2005-03-18	0	19.85	19.85	19.90	19.85	20.00	2,965,000	59,089,750	19.929	10.72	10.72	10.75	10.72	10.80	5,489,149	10.765	-0.25%
2005-03-17	0	19.90	19.85	19.90	19.80	20.00	3,861,000	76,828,900	19.899	10.75	10.72	10.75	10.70	10.80	7,147,928	10.748	0.00%
2005-03-16	0	19.90	19.95	20.00	19.85	20.00	1,530,740	30,473,885	19.908	10.75	10.78	10.80	10.72	10.80	2,833,882	10.753	0.25%
2005-03-15	0	19.85	19.85	19.90	19.85	20.00	3,826,593	76,147,806	19.900	10.72	10.72	10.75	10.72	10.80	7,084,230	10.749	-0.50%
2005-03-14	0	19.95	19.95	20.05	19.90	20.10	1,872,789	37,470,406	20.008	10.78	10.78	10.83	10.75	10.86	3,467,123	10.807	-0.50%
2005-03-11	0	20.05	20.05	20.10	20.00	20.10	2,428,000	48,688,100	20.053	10.83	10.83	10.86	10.80	10.86	4,494,993	10.832	-0.50%
2005-03-10	0	20.15	20.10	20.15	19.95	20.15	4,061,700	81,506,840	20.067	10.88	10.86	10.88	10.78	10.88	7,519,487	10.839	0.00%
2005-03-09	0	20.15	20.10	20.15	19.90	20.15	3,718,852	74,653,714	20.074	10.88	10.86	10.88	10.75	10.88	6,884,767	10.843	1.00%
2005-03-08	0	19.95	19.90	19.95	19.80	20.00	2,687,100	53,523,145	19.919	10.78	10.75	10.78	10.70	10.80	4,974,669	10.759	0.25%
2005-03-07	0	19.90	19.85	19.90	19.80	19.95	3,388,010	67,368,797	19.884	10.75	10.72	10.75	10.70	10.78	6,272,274	10.741	0.76%
2005-03-04	0	19.75	19.75	19.80	19.70	19.90	3,553,000	70,231,000	19.767	10.67	10.67	10.70	10.64	10.75	6,577,723	10.677	-0.75%
2005-03-03	0	19.90	19.90	19.95	19.75	19.95	4,063,000	80,691,232	19.860	10.75	10.75	10.78	10.67	10.78	7,521,893	10.728	0.51%
2005-03-02	0	19.80	19.80	19.85	19.75	20.10	3,599,763	71,624,280	19.897	10.70	10.70	10.72	10.67	10.86	6,664,296	10.747	-1.00%
2005-03-01	0	20.00	19.95	20.00	19.60	20.00	4,388,000	86,960,100	19.818	10.80	10.78	10.80	10.59	10.80	8,123,571	10.705	0.76%
2005-02-28	0	19.85	19.80	19.90	19.65	20.50	9,582,506	191,272,463	19.961	10.72	10.70	10.75	10.61	11.07	17,740,238	10.782	-1.73%
2005-02-25	0	20.20	20.20	20.25	20.05	20.25	2,702,000	54,504,264	20.172	10.91	10.91	10.94	10.83	10.94	5,002,253	10.896	1.00%
2005-02-24	0	20.00	20.00	20.05	19.90	20.20	3,546,580	71,077,405	20.041	10.80	10.80	10.83	10.75	10.91	6,565,837	10.825	0.50%
2005-02-23	0	19.90	19.85	19.90	19.80	19.90	2,356,580	46,852,968	19.882	10.75	10.72	10.75	10.70	10.75	4,362,772	10.739	-0.25%
2005-02-22	0	19.95	19.90	19.95	19.85	20.05	1,691,600	33,736,680	19.944	10.78	10.75	10.78	10.72	10.83	3,131,685	10.773	-0.25%
2005-02-21	0	20.00	19.95	20.00	19.95	20.15	2,960,300	59,300,405	20.032	10.80	10.78	10.80	10.78	10.88	5,480,448	10.820	-0.50%
2005-02-18	0	20.10	20.05	20.10	19.75	20.10	3,337,192	66,580,461	19.951	10.86	10.83	10.86	10.67	10.86	6,178,194	10.777	1.26%
2005-02-17	0	19.85	19.80	19.85	19.80	19.95	2,020,240	40,140,063	19.869	10.72	10.70	10.72	10.70	10.78	3,740,101	10.732	-0.25%
2005-02-16	0	19.90	19.90	20.00	19.85	20.00	2,010,700	40,064,559	19.926	10.75	10.75	10.80	10.72	10.80	3,722,439	10.763	-0.50%
2005-02-15	0	20.00	19.95	20.00	19.85	20.05	1,892,000	37,748,914	19.952	10.80	10.78	10.80	10.72	10.83	3,502,688	10.777	0.00%
2005-02-14	0	20.00	19.95	20.00	19.85	20.05	2,676,120	53,407,268	19.957	10.80	10.78	10.80	10.72	10.83	4,954,341	10.780	0.76%
2005-02-08	0	19.85	19.80	19.90	19.80	19.90	781,000	15,508,910	19.858	10.72	10.70	10.75	10.70	10.75	1,445,877	10.726	-0.25%
2005-02-07	0	19.90	19.85	19.90	19.65	19.90	4,179,500	82,878,688	19.830	10.75	10.72	10.75	10.61	10.75	7,737,572	10.711	0.76%
2005-02-04	0	19.75	19.70	19.75	19.75	19.85	2,551,900	50,560,740	19.813	10.67	10.64	10.67	10.67	10.72	4,724,371	10.702	0.00%
2005-02-03	0	19.75	19.70	19.75	19.65	19.80	2,720,000	53,649,000	19.724	10.67	10.64	10.67	10.61	10.70	5,035,577	10.654	0.51%
2005-02-02	0	19.65	19.65	19.70	19.35	19.70	2,464,000	48,100,500	19.521	10.61	10.61	10.64	10.45	10.64	4,561,640	10.545	0.77%
2005-02-01	0	19.50	19.45	19.50	19.40	19.60	3,967,000	77,218,300	19.465	10.53	10.51	10.53	10.48	10.59	7,344,167	10.514	0.26%
2005-01-31	0	19.45	19.40	19.45	19.35	19.60	4,691,875	91,382,638	19.477	10.51	10.48	10.51	10.45	10.59	8,686,139	10.521	-0.77%
2005-01-28	0	19.60	19.55	19.65	19.30	19.65	4,134,710	80,812,119	19.545	10.59	10.56	10.61	10.43	10.61	7,654,651	10.557	1.55%
2005-01-27	0	19.30	19.30	19.40	19.25	19.45	3,759,930	72,838,620	19.372	10.43	10.43	10.48	10.40	10.51	6,960,815	10.464	0.26%
2005-01-26	0	19.25	19.25	19.30	19.10	19.35	6,221,000	119,116,778	19.148	10.40	10.40	10.43	10.32	10.45	11,517,031	10.343	1.05%
2005-01-25	0	19.05	19.05	19.10	18.60	19.05	6,909,078	129,958,757	18.810	10.29	10.29	10.32	10.05	10.29	12,790,881	10.160	2.70%
2005-01-24	0	18.55	18.50	18.55	18.50	19.10	12,289,850	230,013,316	18.716	10.02	9.993	10.02	9.993	10.32	22,752,385	10.109	-3.13%
2005-01-21	0	19.15	19.15	19.20	19.10	19.60	5,477,000	105,600,500	19.281	10.34	10.34	10.37	10.32	10.59	10,139,653	10.415	-2.30%
2005-01-20	0	19.60	19.60	19.65	19.55	19.70	1,641,976	32,246,644	19.639	10.59	10.59	10.61	10.56	10.64	3,039,815	10.608	-0.76%
2005-01-19	0	19.75	19.70	19.75	19.60	19.75	2,959,000	58,302,994	19.704	10.67	10.64	10.67	10.59	10.67	5,478,041	10.643	1.02%
2005-01-18	0	19.55	19.55	19.60	19.45	19.65	1,596,000	31,195,650	19.546	10.56	10.56	10.59	10.51	10.61	2,954,699	10.558	0.77%
2005-01-17	0	19.40	19.35	19.40	19.35	19.50	2,786,000	54,146,800	19.435	10.48	10.45	10.48	10.45	10.53	5,157,764	10.498	0.00%
2005-01-14	0	19.40	19.40	19.45	19.35	19.60	2,880,000	56,055,520	19.464	10.48	10.48	10.51	10.45	10.59	5,331,788	10.513	-1.02%
2005-01-13	0	19.60	19.55	19.60	19.45	19.70	2,570,000	50,317,900	19.579	10.59	10.56	10.59	10.51	10.64	4,757,880	10.576	0.51%
2005-01-12	0	19.50	19.40	19.60	19.25	19.65	6,207,000	120,715,724	19.448	10.53	10.48	10.59	10.40	10.61	11,491,113	10.505	-1.27%
2005-01-11	0	19.75	19.75	19.80	19.75	19.95	3,703,194	73,368,201	19.812	10.67	10.67	10.70	10.67	10.78	6,855,779	10.702	0.00%
2005-01-10	0	19.75	19.75	19.80	19.50	19.90	3,215,648	63,471,498	19.738	10.67	10.67	10.70	10.53	10.75	5,953,178	10.662	-0.50%
2005-01-07	0	19.85	19.80	19.85	19.55	20.10	5,803,700	115,099,021	19.832	10.72	10.70	10.72	10.56	10.86	10,744,478	10.712	-0.75%
2005-01-06	0	20.00	19.95	20.00	20.00	20.35	6,761,500	136,453,259	20.181	10.80	10.78	10.80	10.80	10.99	12,517,667	10.901	-1.72%
2005-01-05	0	20.35	20.35	20.40	20.10	20.50	4,846,279	98,411,617	20.307	10.99	10.99	11.02	10.86	11.07	8,971,990	10.969	-1.45%
2005-01-04	0	20.65	20.65	20.70	20.60	20.95	3,843,420	79,687,921	20.734	11.15	11.15	11.18	11.13	11.32	7,115,382	11.199	-1.20%
2005-01-03	0	20.90	20.90	20.95	20.80	20.95	1,334,000	27,860,700	20.885	11.29	11.29	11.32	11.24	11.32	2,469,654	11.281	0.48%
2004-12-31	0	20.80	20.70	20.85	20.65	20.85	1,274,000	26,424,800	20.742	11.24	11.18	11.26	11.15	11.26	2,358,575	11.204	0.24%
2004-12-30	0	20.75	20.75	20.80	20.70	20.80	1,517,102	31,478,545	20.749	11.21	11.21	11.24	11.18	11.24	2,808,634	11.208	0.00%
2004-12-29	0	20.75	20.75	20.80	20.65	20.80	2,186,000	45,346,900	20.744	11.21	11.21	11.24	11.15	11.24	4,046,975	11.205	0.48%
2004-12-28	0	20.65	20.65	20.70	20.35	20.70	2,816,000	57,937,600	20.574	11.15	11.15	11.18	10.99	11.18	5,213,303	11.113	0.98%
2004-12-24	0	20.45	20.35	20.45	20.35	20.50	591,010	12,071,665	20.425	11.05	10.99	11.05	10.99	11.07	1,094,146	11.033	0.49%
2004-12-23	0	20.35	20.30	20.40	20.30	20.50	1,274,100	25,942,615	20.362	10.99	10.97	11.02	10.97	11.07	2,358,761	10.998	-0.25%
2004-12-22	0	20.40	20.35	20.40	20.35	20.50	2,191,000	44,698,054	20.401	11.02	10.99	11.02	10.99	11.07	4,056,231	11.020	-0.49%
2004-12-21	0	20.50	20.40	20.50	20.25	20.55	4,026,000	82,176,752	20.412	11.07	11.02	11.07	10.94	11.10	7,453,395	11.025	0.74%
2004-12-20	0	20.35	20.35	20.40	19.85	20.40	4,530,526	91,536,478	20.204	10.99	10.99	11.02	10.72	11.02	8,387,431	10.914	1.24%
2004-12-17	0	20.10	20.05	20.10	19.80	20.15	2,462,000	49,101,800	19.944	10.86	10.83	10.86	10.70	10.88	4,557,938	10.773	1.52%
2004-12-16	0	19.80	19.80	19.85	19.65	20.10	3,157,625	62,635,885	19.836	10.70	10.70	10.72	10.61	10.86	5,845,759	10.715	-1.25%
2004-12-15	0	20.05	20.05	20.10	20.05	20.25	3,220,234	64,897,730	20.153	10.83	10.83	10.86	10.83	10.94	5,961,668	10.886	-0.50%
2004-12-14	0	20.15	20.10	20.15	19.60	20.30	5,437,785	109,192,810	20.080	10.88	10.86	10.88	10.59	10.97	10,067,054	10.847	3.33%
2004-12-13	0	19.50	19.45	19.50	19.40	19.75	3,056,000	59,667,800	19.525	10.53	10.51	10.53	10.48	10.67	5,657,619	10.546	-0.76%
2004-12-10	0	19.65	19.60	19.70	19.55	19.80	4,198,010	82,407,894	19.630	10.61	10.59	10.64	10.56	10.70	7,771,839	10.603	0.51%
2004-12-09	0	19.55	19.55	19.60	19.55	19.85	5,878,899	116,242,092	19.773	10.56	10.56	10.59	10.56	10.72	10,883,695	10.680	-1.26%
2004-12-08	0	19.80	19.75	19.80	19.75	20.20	4,396,148	87,778,793	19.967	10.70	10.67	10.70	10.67	10.91	8,138,655	10.785	-1.49%
2004-12-07	0	20.10	20.05	20.10	19.95	20.15	4,147,000	83,006,150	20.016	10.86	10.83	10.86	10.78	10.88	7,677,404	10.812	0.50%
2004-12-06	0	20.00	19.95	20.00	19.90	20.05	2,542,506	50,743,056	19.958	10.80	10.78	10.80	10.75	10.83	4,706,980	10.780	0.50%
2004-12-03	0	19.90	19.90	19.95	19.80	20.00	3,859,500	76,874,525	19.918	10.75	10.75	10.78	10.70	10.80	7,145,151	10.759	0.76%
2004-12-02	0	19.75	19.65	19.70	19.70	20.00	5,424,010	107,732,337	19.862	10.67	10.61	10.64	10.64	10.80	10,041,552	10.729	0.77%
2004-12-01	0	19.60	19.60	19.65	19.40	19.65	2,944,410	57,466,301	19.517	10.59	10.59	10.61	10.48	10.61	5,451,031	10.542	0.00%
2004-11-30	0	19.60	19.50	19.65	19.50	19.85	3,477,926	68,468,881	19.687	10.59	10.53	10.61	10.53	10.72	6,438,737	10.634	0.51%
2004-11-29	0	19.50	19.45	19.50	19.35	19.90	4,534,000	88,948,290	19.618	10.53	10.51	10.53	10.45	10.75	8,393,863	10.597	-1.27%
2004-11-26	0	19.75	19.70	19.75	19.65	20.00	2,341,020	46,316,692	19.785	10.67	10.64	10.67	10.61	10.80	4,333,966	10.687	-0.25%
2004-11-25	0	19.80	19.75	19.80	19.70	20.05	3,382,000	67,266,600	19.890	10.70	10.67	10.70	10.64	10.83	6,261,148	10.743	0.00%
2004-11-24	0	19.80	19.70	19.80	19.70	20.10	4,079,102	81,178,969	19.901	10.70	10.64	10.70	10.64	10.86	7,551,703	10.750	-1.25%
2004-11-23	0	20.05	20.00	20.05	19.90	20.15	1,830,000	36,709,426	20.060	10.83	10.80	10.83	10.75	10.88	3,387,907	10.835	0.50%
2004-11-22	0	19.95	19.90	19.95	19.65	19.95	3,558,980	70,654,769	19.853	10.78	10.75	10.78	10.61	10.78	6,588,794	10.723	-0.75%
2004-11-19	0	20.10	20.10	20.15	19.80	20.15	11,304,200	225,869,770	19.981	10.86	10.86	10.88	10.70	10.88	20,927,637	10.793	1.52%
2004-11-18	0	19.80	19.75	19.80	19.65	19.80	4,401,649	86,847,858	19.731	10.70	10.67	10.70	10.61	10.70	8,148,839	10.658	1.02%
2004-11-17	0	19.60	19.50	19.60	19.20	19.65	3,490,000	67,988,526	19.481	10.59	10.53	10.59	10.37	10.61	6,461,090	10.523	1.82%
2004-11-16	0	19.25	19.20	19.25	19.15	19.70	3,250,770	62,945,330	19.363	10.40	10.37	10.40	10.34	10.64	6,018,200	10.459	-2.78%
2004-11-15	0	19.80	19.70	19.80	19.35	19.80	9,756,961	191,072,397	19.583	10.70	10.64	10.70	10.45	10.70	18,063,210	10.578	3.66%
2004-11-12	0	19.10	19.05	19.10	18.90	19.15	9,581,733	182,487,646	19.045	10.32	10.29	10.32	10.21	10.34	17,738,807	10.287	1.60%
2004-11-11	0	18.80	18.80	18.85	18.55	18.90	7,368,274	138,188,021	18.754	10.15	10.15	10.18	10.02	10.21	13,640,997	10.130	0.80%
2004-11-10	0	18.65	18.65	18.70	18.40	18.75	7,742,808	143,807,440	18.573	10.07	10.07	10.10	9.939	10.13	14,334,378	10.032	1.36%
2004-11-09	0	18.40	18.30	18.40	18.20	18.40	2,409,095	44,114,162	18.312	9.939	9.885	9.939	9.831	9.939	4,459,994	9.8911	0.00%
2004-11-08	0	18.40	18.35	18.40	18.25	18.45	1,384,427	25,398,709	18.346	9.939	9.912	9.939	9.858	9.966	2,563,011	9.9097	0.00%
2004-11-05	0	18.40	18.35	18.40	18.35	18.55	4,155,449	76,542,928	18.420	9.939	9.912	9.939	9.912	10.02	7,693,046	9.9496	0.55%
2004-11-04	0	18.30	18.25	18.30	18.20	18.50	6,586,010	120,774,081	18.338	9.885	9.858	9.885	9.831	9.993	12,192,780	9.9054	-0.54%
2004-11-03	0	18.40	18.25	18.40	17.90	18.50	4,626,000	83,632,924	18.079	9.939	9.858	9.939	9.669	9.993	8,564,184	9.7654	2.51%
2004-11-02	0	17.95	17.85	17.95	17.70	18.00	2,318,000	41,358,340	17.842	9.696	9.642	9.696	9.561	9.723	4,291,348	9.6376	2.28%
2004-11-01	0	17.55	17.55	17.65	17.45	17.65	2,708,000	47,554,300	17.561	9.480	9.480	9.534	9.426	9.534	5,013,361	9.4855	-0.85%
2004-10-29	0	17.70	17.65	17.70	17.55	17.80	2,254,000	39,846,000	17.678	9.561	9.534	9.561	9.480	9.615	4,172,864	9.5488	0.00%
2004-10-28	0	17.70	17.65	17.70	17.35	17.75	3,144,000	55,393,000	17.619	9.561	9.534	9.561	9.372	9.588	5,820,535	9.5168	2.91%
2004-10-27	0	17.20	17.20	17.30	17.10	17.40	1,922,000	33,217,100	17.283	9.291	9.291	9.345	9.237	9.399	3,558,228	9.3353	0.00%
2004-10-26	0	17.20	17.15	17.20	17.10	17.25	1,522,000	26,145,300	17.178	9.291	9.264	9.291	9.237	9.318	2,817,702	9.2789	0.58%
2004-10-25	0	17.10	17.05	17.15	16.80	17.30	2,866,000	48,816,587	17.033	9.237	9.210	9.264	9.075	9.345	5,305,869	9.2005	0.29%
2004-10-21	0	17.05	17.00	17.05	16.85	17.45	11,087,000	189,296,850	17.074	9.210	9.183	9.210	9.102	9.426	20,525,531	9.2225	-2.57%
2004-10-20	0	17.50	17.45	17.50	17.45	17.80	3,607,010	63,370,305	17.569	9.453	9.426	9.453	9.426	9.615	6,677,712	9.4898	-1.41%
2004-10-19	0	17.75	17.75	17.80	17.65	17.90	1,699,000	30,139,275	17.739	9.588	9.588	9.615	9.534	9.669	3,145,384	9.5821	0.00%
2004-10-18	0	17.75	17.70	17.75	17.65	17.80	1,908,000	33,836,800	17.734	9.588	9.561	9.588	9.534	9.615	3,532,309	9.5792	-0.28%
2004-10-15	0	17.80	17.80	17.85	17.75	17.95	2,917,000	52,019,750	17.833	9.615	9.615	9.642	9.588	9.696	5,400,286	9.6328	-0.28%
2004-10-14	0	17.85	17.85	17.90	17.80	18.00	2,041,917	36,521,510	17.886	9.642	9.642	9.669	9.615	9.723	3,780,232	9.6612	-1.11%
2004-10-13	0	18.05	18.00	18.10	17.80	18.10	4,644,000	83,096,968	17.893	9.750	9.723	9.777	9.615	9.777	8,597,507	9.6652	0.00%
2004-10-12	0	18.05	18.00	18.05	17.80	18.10	2,328,000	41,770,144	17.943	9.750	9.723	9.750	9.615	9.777	4,309,862	9.6918	1.40%
2004-10-11	0	17.80	17.75	17.80	17.75	18.15	3,826,315	68,368,739	17.868	9.615	9.588	9.615	9.588	9.804	7,083,715	9.6515	-2.20%
2004-10-08	0	18.20	18.10	18.25	17.95	18.50	4,416,000	80,215,404	18.165	9.831	9.777	9.858	9.696	9.993	8,175,408	9.8118	-1.36%
2004-10-07	0	18.45	18.45	18.50	18.35	18.65	1,391,000	25,630,840	18.426	9.966	9.966	9.993	9.912	10.07	2,575,179	9.9530	0.54%
2004-10-06	0	18.35	18.30	18.35	18.30	18.70	1,879,000	34,752,432	18.495	9.912	9.885	9.912	9.885	10.10	3,478,621	9.9903	-1.87%
2004-10-05	0	18.70	18.65	18.70	18.30	18.85	7,326,000	136,752,988	18.667	10.10	10.07	10.10	9.885	10.18	13,562,735	10.083	1.08%
2004-10-04	0	18.50	18.45	18.50	18.00	18.50	5,447,000	99,380,050	18.245	9.993	9.966	9.993	9.723	9.993	10,084,114	9.8551	4.23%
2004-09-30	0	17.75	17.65	17.70	17.65	18.05	2,353,000	42,117,350	17.899	9.588	9.534	9.561	9.534	9.750	4,356,145	9.6685	-0.28%
2004-09-28	0	17.80	17.75	17.80	17.45	17.85	1,398,000	24,792,542	17.734	9.615	9.588	9.615	9.426	9.642	2,588,139	9.5793	0.28%
2004-09-27	0	17.75	17.65	17.75	17.45	17.80	1,431,000	25,139,800	17.568	9.588	9.534	9.588	9.426	9.615	2,649,232	9.4895	0.57%
2004-09-24	0	17.65	17.70	17.75	17.55	18.00	3,897,533	69,081,809	17.724	9.534	9.561	9.588	9.480	9.723	7,215,562	9.5740	-2.22%
2004-09-23	0	18.05	18.10	18.15	17.90	18.40	6,114,734	111,234,348	18.191	9.750	9.777	9.804	9.669	9.939	11,320,300	9.8261	-2.17%
2004-09-22	0	18.45	18.45	18.50	18.45	18.70	3,427,010	63,570,733	18.550	9.966	9.966	9.993	9.966	10.10	6,344,475	10.020	-0.27%
2004-09-21	0	18.50	18.50	18.55	18.50	18.70	3,338,212	62,013,952	18.577	9.993	9.993	10.02	9.993	10.10	6,180,082	10.034	-0.80%
2004-09-20	0	18.65	18.65	18.70	18.50	18.95	1,854,000	34,667,928	18.699	10.07	10.07	10.10	9.993	10.24	3,432,338	10.100	-0.53%
2004-09-17	0	18.75	18.70	18.75	18.45	18.85	8,139,000	151,875,138	18.660	10.13	10.10	10.13	9.966	10.18	15,067,854	10.079	1.63%
2004-09-16	0	18.45	18.45	18.50	17.90	18.50	6,764,161	123,449,480	18.251	9.966	9.966	9.993	9.669	9.993	12,522,594	9.8581	3.07%
2004-09-15	0	17.90	17.90	17.95	17.90	18.05	1,967,446	35,271,067	17.927	9.669	9.669	9.696	9.669	9.750	3,642,363	9.6836	-0.83%
2004-09-14	0	18.05	18.00	18.05	17.85	18.05	2,384,860	42,816,204	17.953	9.750	9.723	9.750	9.642	9.750	4,415,127	9.6976	0.84%
2004-09-13	0	17.90	17.90	17.95	17.90	18.25	2,211,266	39,774,655	17.987	9.669	9.669	9.696	9.669	9.858	4,093,750	9.7159	-1.38%
2004-09-10	0	18.15	18.00	18.10	17.60	18.20	5,258,000	93,680,200	17.817	9.804	9.723	9.777	9.507	9.831	9,734,215	9.6238	0.55%
2004-09-09	0	18.05	18.00	18.05	17.95	18.15	5,018,562	90,413,616	18.016	9.750	9.723	9.750	9.696	9.804	9,290,940	9.7314	-0.28%
2004-09-08	0	18.10	18.10	18.15	18.00	18.45	3,916,146	71,065,884	18.147	9.777	9.777	9.804	9.723	9.966	7,250,020	9.8022	-1.36%
2004-09-07	0	18.35	18.35	18.40	17.75	18.40	11,343,133	206,614,056	18.215	9.912	9.912	9.939	9.588	9.939	20,999,714	9.8389	3.09%
2004-09-06	0	17.80	17.80	17.85	17.40	17.85	4,293,960	76,018,759	17.704	9.615	9.615	9.642	9.399	9.642	7,949,473	9.5627	2.01%
2004-09-03	0	17.45	17.40	17.45	17.30	17.50	10,624,778	185,056,593	17.417	9.426	9.399	9.426	9.345	9.453	19,669,812	9.4082	0.46%
2004-09-02	0	17.80	17.75	17.85	17.30	17.90	13,338,134	235,684,696	17.670	9.383	9.356	9.409	9.119	9.435	25,304,375	9.3140	2.59%
2004-09-01	0	17.35	17.35	17.40	17.10	17.40	5,071,350	87,742,140	17.302	9.145	9.145	9.172	9.014	9.172	9,621,087	9.1198	1.76%
2004-08-31	0	17.05	17.00	17.05	16.95	17.10	2,378,000	40,471,900	17.019	8.987	8.961	8.987	8.934	9.014	4,511,411	8.9710	0.00%
2004-08-30	0	17.05	17.00	17.05	16.90	17.15	2,973,556	50,614,396	17.022	8.987	8.961	8.987	8.908	9.040	5,641,267	8.9722	1.19%
2004-08-27	0	16.85	16.85	16.90	16.85	17.30	5,481,100	93,474,715	17.054	8.882	8.882	8.908	8.882	9.119	10,398,442	8.9893	-2.60%
2004-08-26	0	17.30	17.25	17.30	17.05	17.45	9,420,305	161,492,054	17.143	9.119	9.093	9.119	8.987	9.198	17,871,685	9.0362	0.87%
2004-08-25	0	17.15	17.10	17.15	16.10	17.25	23,748,586	400,358,424	16.858	9.040	9.014	9.040	8.486	9.093	45,054,512	8.8861	7.52%
2004-08-24	0	15.95	15.95	16.00	15.60	15.95	3,077,100	48,770,790	15.850	8.407	8.407	8.434	8.223	8.407	5,837,705	8.3544	1.27%
2004-08-23	0	15.75	15.75	15.80	15.75	15.95	2,923,500	46,187,200	15.799	8.302	8.302	8.328	8.302	8.407	5,546,304	8.3276	-0.32%
2004-08-20	0	15.80	15.80	15.85	15.75	15.95	4,263,000	67,560,700	15.848	8.328	8.328	8.355	8.302	8.407	8,087,529	8.3537	-0.63%
2004-08-19	0	15.90	15.85	15.90	15.60	15.95	3,967,000	62,593,780	15.779	8.381	8.355	8.381	8.223	8.407	7,525,974	8.3170	2.58%
2004-08-18	0	15.50	15.55	15.60	15.45	15.70	4,810,000	74,621,400	15.514	8.170	8.197	8.223	8.144	8.276	9,125,268	8.1774	-1.27%
2004-08-17	0	15.70	15.65	15.70	15.45	15.70	2,493,313	39,019,464	15.650	8.276	8.249	8.276	8.144	8.276	4,730,176	8.2491	1.95%
2004-08-16	0	15.40	15.40	15.45	15.40	15.50	3,586,000	55,366,000	15.439	8.117	8.117	8.144	8.117	8.170	6,803,162	8.1383	-1.28%
2004-08-13	0	15.60	15.55	15.60	15.55	15.65	3,653,000	56,934,500	15.586	8.223	8.197	8.223	8.197	8.249	6,930,271	8.2153	-0.32%
2004-08-12	0	15.65	15.60	15.65	15.40	15.70	5,711,125	89,167,575	15.613	8.249	8.223	8.249	8.117	8.276	10,834,832	8.2297	0.97%
2004-08-11	0	15.50	15.45	15.50	15.40	16.05	8,872,600	138,671,694	15.629	8.170	8.144	8.170	8.117	8.460	16,832,609	8.2383	-2.52%
2004-08-10	0	15.90	15.85	15.90	15.85	15.95	1,678,616	26,643,694	15.872	8.381	8.355	8.381	8.355	8.407	3,184,578	8.3665	0.00%
2004-08-09	0	15.90	15.90	15.95	15.70	16.05	2,726,000	43,461,400	15.943	8.381	8.381	8.407	8.276	8.460	5,171,617	8.4038	0.00%
2004-08-06	0	15.90	15.85	15.90	15.80	15.90	2,200,417	34,910,721	15.866	8.381	8.355	8.381	8.328	8.381	4,174,510	8.3628	-0.63%
2004-08-05	0	16.00	15.95	16.00	15.95	16.10	4,628,000	74,040,100	15.998	8.434	8.407	8.434	8.407	8.486	8,779,987	8.4328	0.00%
2004-08-04	0	16.00	15.95	16.00	15.80	16.05	2,367,000	37,760,864	15.953	8.434	8.407	8.434	8.328	8.460	4,490,542	8.4090	0.00%
2004-08-03	0	16.00	15.95	16.00	15.90	16.00	5,384,000	85,877,570	15.951	8.434	8.407	8.434	8.381	8.434	10,214,229	8.4076	1.27%
2004-08-02	0	15.80	15.75	15.80	15.75	16.10	4,789,250	76,115,095	15.893	8.328	8.302	8.328	8.302	8.486	9,085,902	8.3773	-1.86%
2004-07-30	0	16.10	16.10	16.15	16.10	16.40	5,540,140	89,966,496	16.239	8.486	8.486	8.513	8.486	8.645	10,510,449	8.5597	-0.62%
2004-07-29	0	16.20	16.20	16.25	16.20	16.35	2,926,000	47,699,256	16.302	8.539	8.539	8.566	8.539	8.618	5,551,046	8.5928	-0.92%
2004-07-28	0	16.35	16.30	16.35	16.30	16.60	2,090,000	34,259,880	16.392	8.618	8.592	8.618	8.592	8.750	3,965,033	8.6405	0.31%
2004-07-27	0	16.30	16.25	16.30	16.20	16.55	4,616,000	75,475,900	16.351	8.592	8.566	8.592	8.539	8.724	8,757,222	8.6187	-1.21%
2004-07-26	0	16.50	16.45	16.50	16.40	16.85	2,926,000	48,415,500	16.547	8.697	8.671	8.697	8.645	8.882	5,551,046	8.7219	-2.37%
2004-07-23	0	16.90	16.90	16.95	16.85	17.05	1,481,778	25,108,720	16.945	8.908	8.908	8.934	8.882	8.987	2,811,148	8.9318	-0.29%
2004-07-22	0	16.95	16.90	16.95	16.80	17.00	1,132,249	19,165,758	16.927	8.934	8.908	8.934	8.855	8.961	2,148,041	8.9224	-0.59%
2004-07-21	0	17.05	17.05	17.10	16.85	17.10	3,448,818	58,682,898	17.015	8.987	8.987	9.014	8.882	9.014	6,542,908	8.9689	1.19%
2004-07-20	0	16.85	16.80	16.90	16.65	16.90	3,628,000	61,091,000	16.839	8.882	8.855	8.908	8.776	8.908	6,882,842	8.8758	0.00%
2004-07-19	0	16.85	16.80	16.85	16.55	16.90	4,514,666	75,830,422	16.796	8.882	8.855	8.882	8.724	8.908	8,564,976	8.8535	1.51%
2004-07-16	0	16.60	16.60	16.65	16.55	16.70	1,138,000	18,917,216	16.623	8.750	8.750	8.776	8.724	8.803	2,158,951	8.7622	-0.30%
2004-07-15	0	16.65	16.65	16.70	16.50	16.85	3,613,750	60,270,179	16.678	8.776	8.776	8.803	8.697	8.882	6,855,808	8.7911	0.00%
2004-07-14	0	16.65	16.60	16.65	16.50	16.75	4,105,500	68,379,125	16.655	8.776	8.750	8.776	8.697	8.829	7,788,729	8.7792	0.00%
2004-07-13	0	16.65	16.65	16.70	16.50	16.80	2,225,400	37,016,614	16.634	8.776	8.776	8.803	8.697	8.855	4,221,907	8.7677	-0.60%
2004-07-12	0	16.75	16.75	16.80	16.65	16.80	2,290,000	38,285,800	16.719	8.829	8.829	8.855	8.776	8.855	4,344,462	8.8126	-0.30%
2004-07-09	0	16.80	16.75	16.80	16.55	16.85	3,824,020	63,943,931	16.722	8.855	8.829	8.855	8.724	8.882	7,254,721	8.8141	0.60%
2004-07-08	0	16.70	16.65	16.70	16.60	16.80	7,717,898	128,891,692	16.700	8.803	8.776	8.803	8.750	8.855	14,641,972	8.8029	-0.89%
2004-07-07	0	16.85	16.85	16.90	16.05	16.90	9,257,832	152,411,387	16.463	8.882	8.882	8.908	8.460	8.908	17,563,450	8.6778	4.33%
2004-07-06	0	16.15	16.15	16.20	16.00	16.25	2,760,600	44,713,710	16.197	8.513	8.513	8.539	8.434	8.566	5,237,259	8.5376	0.31%
2004-07-05	0	16.10	16.05	16.10	15.90	16.15	1,475,000	23,676,182	16.052	8.486	8.460	8.486	8.381	8.513	2,798,289	8.4609	0.94%
2004-07-02	0	15.95	16.00	16.10	15.70	16.20	4,356,663	69,915,042	16.048	8.407	8.434	8.486	8.276	8.539	8,265,222	8.4589	-0.31%
2004-06-30	0	16.00	15.90	16.05	15.80	16.10	7,135,100	113,802,748	15.950	8.434	8.381	8.460	8.328	8.486	13,536,320	8.4072	1.91%
2004-06-29	0	15.70	15.75	15.80	15.35	15.80	5,043,500	78,567,840	15.578	8.276	8.302	8.328	8.091	8.328	9,568,251	8.2113	0.32%
2004-06-28	0	15.65	15.65	15.70	15.25	15.70	6,518,000	101,092,490	15.510	8.249	8.249	8.276	8.038	8.276	12,365,591	8.1753	2.62%
2004-06-25	0	15.25	15.25	15.30	15.15	15.45	9,000,000	137,343,450	15.260	8.038	8.038	8.065	7.986	8.144	17,074,305	8.0439	0.00%
2004-06-24	0	15.25	15.25	15.30	14.85	15.35	4,975,372	75,266,196	15.128	8.038	8.038	8.065	7.828	8.091	9,439,002	7.9740	3.39%
2004-06-23	0	14.75	14.70	14.75	14.70	14.90	8,758,000	129,296,536	14.763	7.775	7.748	7.775	7.748	7.854	16,615,196	7.7818	-1.34%
2004-06-21	0	14.95	14.95	15.00	14.90	15.40	5,141,000	77,445,500	15.064	7.880	7.880	7.907	7.854	8.117	9,753,223	7.9405	-1.64%
2004-06-18	0	15.20	15.20	15.25	15.10	15.40	3,582,000	54,577,650	15.237	8.012	8.012	8.038	7.959	8.117	6,795,574	8.0314	-1.62%
2004-06-17	0	15.45	15.40	15.45	15.40	15.70	2,644,100	40,968,535	15.494	8.144	8.117	8.144	8.117	8.276	5,016,241	8.1672	-1.59%
2004-06-16	0	15.70	15.65	15.70	15.60	15.80	2,997,000	47,022,940	15.690	8.276	8.249	8.276	8.223	8.328	5,685,744	8.2703	0.64%
2004-06-15	0	15.60	15.55	15.60	15.55	15.80	3,517,580	55,071,257	15.656	8.223	8.197	8.223	8.197	8.328	6,673,359	8.2524	-0.32%
2004-06-14	0	15.65	15.65	15.70	15.60	16.10	2,905,238	46,077,649	15.860	8.249	8.249	8.276	8.223	8.486	5,511,658	8.3600	-1.26%
2004-06-11	0	15.85	15.80	15.85	15.70	16.05	2,324,000	36,839,672	15.852	8.355	8.328	8.355	8.276	8.460	4,408,965	8.3556	0.63%
2004-06-10	0	15.75	15.70	15.75	15.45	15.75	4,058,000	63,277,000	15.593	8.302	8.276	8.302	8.144	8.302	7,698,615	8.2193	0.64%
2004-06-09	0	15.65	15.60	15.70	15.60	16.00	2,988,558	47,152,544	15.778	8.249	8.223	8.276	8.223	8.434	5,669,728	8.3165	-1.88%
2004-06-08	0	15.95	15.90	15.95	15.90	16.15	3,171,300	50,633,125	15.966	8.407	8.381	8.407	8.381	8.513	6,016,416	8.4158	-0.31%
2004-06-07	0	16.00	15.95	16.00	15.60	16.05	5,100,341	81,231,833	15.927	8.434	8.407	8.434	8.223	8.460	9,676,087	8.3951	3.56%
2004-06-04	0	15.45	15.40	15.45	15.40	15.75	6,646,000	102,975,166	15.494	8.144	8.117	8.144	8.117	8.302	12,608,426	8.1672	-1.90%
2004-06-03	0	15.75	15.65	15.75	15.65	16.25	3,866,010	61,225,459	15.837	8.302	8.249	8.302	8.249	8.566	7,334,382	8.3477	-2.17%
2004-06-02	0	16.10	16.05	16.10	15.90	16.10	2,500,000	40,173,900	16.070	8.486	8.460	8.486	8.381	8.486	4,742,863	8.4704	0.31%
2004-06-01	0	16.05	16.00	16.05	16.00	16.20	2,287,377	36,842,787	16.107	8.460	8.434	8.460	8.434	8.539	4,339,486	8.4901	0.00%
2004-05-31	0	16.05	16.00	16.10	15.95	16.20	3,128,000	50,174,874	16.041	8.460	8.434	8.486	8.407	8.539	5,934,270	8.4551	-0.93%
2004-05-28	0	16.20	16.20	16.25	16.00	16.40	8,877,860	142,765,021	16.081	8.539	8.539	8.566	8.434	8.645	16,842,588	8.4764	1.89%
2004-05-27	0	15.90	15.85	15.90	15.55	15.95	7,780,800	122,746,970	15.776	8.381	8.355	8.381	8.197	8.407	14,761,306	8.3155	2.91%
2004-05-25	0	15.45	15.45	15.50	15.35	15.60	2,675,000	41,339,416	15.454	8.144	8.144	8.170	8.091	8.223	5,074,863	8.1459	-1.59%
2004-05-24	0	15.70	15.60	15.70	15.40	15.75	2,582,000	40,170,600	15.558	8.276	8.223	8.276	8.117	8.302	4,898,428	8.2007	2.28%
2004-05-21	0	15.35	15.35	15.40	15.05	15.50	4,510,320	68,922,832	15.281	8.091	8.091	8.117	7.933	8.170	8,556,731	8.0548	1.32%
2004-05-20	0	15.15	15.10	15.15	14.90	15.75	6,548,000	99,749,358	15.234	7.986	7.959	7.986	7.854	8.302	12,422,506	8.0297	-0.33%
2004-05-19	0	15.20	15.20	15.25	14.70	15.55	7,984,000	120,412,160	15.082	8.012	8.012	8.038	7.748	8.197	15,146,806	7.9497	4.11%
2004-05-18	0	14.60	14.55	14.60	14.40	14.60	5,476,000	79,500,300	14.518	7.696	7.669	7.696	7.590	7.696	10,388,766	7.6525	-0.34%
2004-05-17	0	14.65	14.60	14.65	14.50	15.50	5,973,204	87,982,292	14.729	7.722	7.696	7.722	7.643	8.170	11,332,034	7.7640	-5.79%
2004-05-14	0	15.55	15.50	15.55	15.50	16.00	4,302,160	67,304,640	15.644	8.197	8.170	8.197	8.170	8.434	8,161,822	8.2463	-2.81%
2004-05-13	0	16.00	16.00	16.05	15.90	16.30	6,748,880	107,857,654	15.982	8.434	8.434	8.460	8.381	8.592	12,803,604	8.4240	-1.54%
2004-05-12	0	16.25	16.25	16.30	16.10	16.40	3,779,000	61,530,948	16.282	8.566	8.566	8.592	8.486	8.645	7,169,311	8.5825	1.56%
2004-05-11	0	16.00	16.00	16.10	15.50	16.10	5,070,100	81,123,960	16.000	8.434	8.434	8.486	8.170	8.486	9,618,715	8.4340	1.59%
2004-05-10	0	15.75	15.65	15.70	15.60	16.50	5,927,138	94,519,968	15.947	8.302	8.249	8.276	8.223	8.697	11,244,640	8.4058	-5.12%
2004-05-07	0	16.60	16.55	16.60	16.55	16.80	1,874,000	31,236,250	16.668	8.750	8.724	8.750	8.724	8.855	3,555,250	8.7860	-1.78%
2004-05-06	0	16.90	16.85	16.90	16.35	16.90	5,017,904	84,013,195	16.743	8.908	8.882	8.908	8.618	8.908	9,519,692	8.8252	3.05%
2004-05-05	0	16.40	16.40	16.45	16.05	16.50	7,423,666	121,235,164	16.331	8.645	8.645	8.671	8.460	8.697	14,083,771	8.6081	0.61%
2004-05-04	0	16.30	16.20	16.30	15.80	16.30	5,183,826	83,775,598	16.161	8.592	8.539	8.592	8.328	8.592	9,834,470	8.5186	3.82%
2004-05-03	0	15.70	15.70	15.80	15.50	15.80	2,314,580	36,203,577	15.642	8.276	8.276	8.328	8.170	8.328	4,391,094	8.2448	0.64%
2004-04-30	0	15.60	15.55	15.60	15.30	15.85	6,716,000	104,244,700	15.522	8.223	8.197	8.223	8.065	8.355	12,741,226	8.1817	-0.32%
2004-04-29	0	15.65	15.60	15.65	15.60	15.90	3,366,010	52,778,555	15.680	8.249	8.223	8.249	8.223	8.381	6,385,809	8.2650	-2.49%
2004-04-28	0	16.05	16.00	16.05	15.95	16.10	1,053,344	16,884,619	16.030	8.460	8.434	8.460	8.407	8.486	1,998,346	8.4493	0.31%
2004-04-27	0	16.00	16.00	16.05	15.75	16.10	4,386,000	70,191,202	16.003	8.434	8.434	8.460	8.302	8.486	8,320,878	8.4356	0.63%
2004-04-26	0	15.90	15.90	15.95	15.60	16.00	8,120,501	128,476,764	15.821	8.381	8.381	8.407	8.223	8.434	15,405,768	8.3395	1.27%
2004-04-23	0	15.70	15.60	15.65	15.40	16.00	5,832,000	91,462,300	15.683	8.276	8.223	8.249	8.117	8.434	11,064,150	8.2665	3.29%
2004-04-22	0	15.20	15.15	15.25	15.05	15.65	7,087,000	108,407,976	15.297	8.012	7.986	8.038	7.933	8.249	13,445,067	8.0630	-1.94%
2004-04-21	0	15.50	15.45	15.50	15.45	16.05	5,830,000	91,535,684	15.701	8.170	8.144	8.170	8.144	8.460	11,060,356	8.2760	-4.02%
2004-04-20	0	16.15	16.15	16.20	16.10	16.45	2,007,275	32,597,386	16.240	8.513	8.513	8.539	8.486	8.671	3,808,092	8.5600	-0.92%
2004-04-19	0	16.30	16.15	16.30	16.15	16.40	1,919,788	31,212,754	16.258	8.592	8.513	8.592	8.513	8.645	3,642,116	8.5699	0.31%
2004-04-16	0	16.25	16.20	16.30	16.05	16.45	4,523,846	73,644,187	16.279	8.566	8.539	8.592	8.460	8.671	8,582,392	8.5808	0.93%
2004-04-15	0	16.10	16.05	16.10	16.05	16.45	5,806,000	94,012,200	16.192	8.486	8.460	8.486	8.460	8.671	11,014,824	8.5351	-2.13%
2004-04-14	0	16.45	16.40	16.45	16.35	16.70	6,584,000	108,420,564	16.467	8.671	8.645	8.671	8.618	8.803	12,490,803	8.6800	-1.79%
2004-04-13	0	16.75	16.75	17.00	16.70	17.30	3,898,517	66,404,841	17.033	8.829	8.829	8.961	8.803	9.119	7,396,052	8.9784	-2.05%
2004-04-08	0	17.10	17.10	17.15	17.05	17.15	1,984,000	33,930,300	17.102	9.014	9.014	9.040	8.987	9.040	3,763,936	9.0146	-0.58%
2004-04-07	0	17.20	17.15	17.30	17.05	17.30	2,128,000	36,460,390	17.134	9.066	9.040	9.119	8.987	9.119	4,037,125	9.0313	0.29%
2004-04-06	0	17.15	17.15	17.20	17.05	17.30	5,022,373	86,322,090	17.188	9.040	9.040	9.066	8.987	9.119	9,528,170	9.0597	1.78%
2004-04-02	0	16.85	16.85	16.90	16.55	16.90	3,623,809	60,542,171	16.707	8.882	8.882	8.908	8.724	8.908	6,874,891	8.8063	2.43%
2004-04-01	0	16.45	16.45	16.55	16.45	16.70	5,409,650	89,867,788	16.612	8.671	8.671	8.724	8.671	8.803	10,262,891	8.7566	-1.50%
2004-03-31	0	16.70	16.65	16.75	16.65	17.10	3,934,500	66,247,449	16.838	8.803	8.776	8.829	8.776	9.014	7,464,317	8.8752	-0.89%
2004-03-30	0	16.85	16.80	16.85	16.55	17.05	5,377,500	90,427,050	16.816	8.882	8.855	8.882	8.724	8.987	10,201,897	8.8637	3.06%
2004-03-29	0	16.35	16.30	16.35	16.30	16.95	8,829,000	145,223,690	16.448	8.618	8.592	8.618	8.592	8.934	16,749,894	8.6701	-3.82%
2004-03-26	0	17.00	16.95	17.00	16.90	17.35	5,435,100	92,853,561	17.084	8.961	8.934	8.961	8.908	9.145	10,311,173	9.0051	-0.29%
2004-03-25	0	17.05	17.00	17.05	16.90	17.60	7,957,010	137,010,245	17.219	8.987	8.961	8.987	8.908	9.277	15,095,602	9.0762	-2.85%
2004-03-24	0	17.55	17.55	17.60	17.40	18.10	8,114,000	143,660,500	17.705	9.251	9.251	9.277	9.172	9.541	15,393,435	9.3326	-3.31%
2004-03-23	0	20.25	20.25	20.30	20.15	20.35	10,488,080	212,067,420	20.220	9.567	9.567	9.591	9.520	9.614	22,199,589	9.5528	0.00%
2004-03-22	0	20.25	20.20	20.25	20.05	20.45	5,385,800	109,285,920	20.291	9.567	9.543	9.567	9.473	9.661	11,399,850	9.5866	-0.25%
2004-03-19	0	20.30	20.20	20.35	20.15	20.50	4,826,000	97,994,000	20.305	9.591	9.543	9.614	9.520	9.685	10,214,950	9.5932	0.50%
2004-03-18	0	20.20	20.15	20.20	20.15	20.50	4,201,216	84,974,420	20.226	9.543	9.520	9.543	9.520	9.685	8,892,501	9.5557	0.00%
2004-03-17	0	20.20	20.20	20.25	20.15	20.40	4,238,000	85,919,352	20.274	9.543	9.543	9.567	9.520	9.638	8,970,360	9.5781	0.25%
2004-03-16	0	20.15	20.10	20.15	20.05	20.25	6,104,000	122,751,950	20.110	9.520	9.496	9.520	9.473	9.567	12,920,028	9.5009	-0.98%
2004-03-15	0	20.35	20.30	20.35	20.25	20.60	6,254,361	127,776,046	20.430	9.614	9.591	9.614	9.567	9.732	13,238,290	9.6520	0.99%
2004-03-12	0	20.15	20.10	20.15	19.85	20.15	13,970,000	279,168,200	19.983	9.520	9.496	9.520	9.378	9.520	29,569,592	9.4411	-1.47%
2004-03-11	0	20.45	20.40	20.45	20.35	20.80	7,773,600	159,699,695	20.544	9.661	9.638	9.661	9.614	9.827	16,453,986	9.7058	-2.15%
2004-03-10	0	20.90	20.85	20.90	20.80	21.05	4,722,000	98,740,998	20.911	9.874	9.850	9.874	9.827	9.945	9,994,819	9.8792	-0.71%
2004-03-09	0	21.05	21.00	21.05	20.95	21.15	3,844,487	80,955,088	21.057	9.945	9.921	9.945	9.898	9.992	8,137,431	9.9485	0.00%
2004-03-08	0	21.05	21.05	21.15	20.90	21.15	5,380,000	113,324,266	21.064	9.945	9.945	9.992	9.874	9.992	11,387,574	9.9516	0.48%
2004-03-05	0	20.95	20.95	21.00	20.60	21.00	7,914,400	165,240,968	20.879	9.898	9.898	9.921	9.732	9.921	16,752,010	9.8639	2.20%
2004-03-04	0	20.50	20.50	20.60	20.30	20.60	7,604,602	155,683,474	20.472	9.685	9.685	9.732	9.591	9.732	16,096,276	9.6720	0.49%
2004-03-03	0	20.40	20.35	20.40	20.15	20.45	8,151,000	165,502,580	20.305	9.638	9.614	9.638	9.520	9.661	17,252,809	9.5928	-0.24%
2004-03-02	0	20.45	20.45	20.50	20.35	20.80	5,667,888	116,274,065	20.515	9.661	9.661	9.685	9.614	9.827	11,996,932	9.6920	-0.97%
2004-03-01	0	20.65	20.65	20.70	20.50	20.95	6,463,000	133,777,750	20.699	9.756	9.756	9.780	9.685	9.898	13,679,905	9.7791	0.24%
2004-02-27	0	20.60	20.60	20.65	20.50	21.05	17,393,237	361,901,907	20.807	9.732	9.732	9.756	9.685	9.945	36,815,385	9.8302	-0.72%
2004-02-26	0	20.75	20.70	20.75	19.80	21.00	15,797,000	325,545,888	20.608	9.803	9.780	9.803	9.354	9.921	33,436,711	9.7362	4.01%
2004-02-25	0	19.95	19.95	20.00	19.85	20.50	7,343,000	146,817,100	19.994	9.425	9.425	9.449	9.378	9.685	15,542,557	9.4461	-2.68%
2004-02-24	0	20.50	20.45	20.50	20.40	20.75	3,800,600	78,207,244	20.578	9.685	9.661	9.685	9.638	9.803	8,044,538	9.7218	-1.20%
2004-02-23	0	20.75	20.70	20.75	20.40	20.75	4,666,700	95,950,420	20.561	9.803	9.780	9.803	9.638	9.803	9,877,768	9.7138	1.72%
2004-02-20	0	20.40	20.35	20.40	20.30	20.50	2,699,000	55,132,592	20.427	9.638	9.614	9.638	9.591	9.685	5,712,837	9.6507	-0.49%
2004-02-19	0	20.50	20.45	20.50	20.25	20.85	4,126,263	84,521,886	20.484	9.685	9.661	9.685	9.567	9.850	8,733,852	9.6775	-1.20%
2004-02-18	0	20.75	20.70	20.75	20.65	21.15	5,611,000	117,197,872	20.887	9.803	9.780	9.803	9.756	9.992	11,876,520	9.8680	0.00%
2004-02-17	0	20.75	20.65	20.70	20.30	20.75	7,508,471	154,430,115	20.567	9.803	9.756	9.780	9.591	9.803	15,892,801	9.7170	1.97%
2004-02-16	0	20.35	20.35	20.40	20.00	20.40	4,221,500	85,513,100	20.257	9.614	9.614	9.638	9.449	9.638	8,935,436	9.5701	1.75%
2004-02-13	0	20.00	19.95	20.00	19.55	20.10	4,168,500	82,884,825	19.884	9.449	9.425	9.449	9.236	9.496	8,823,253	9.3939	2.30%
2004-02-12	0	19.55	19.45	19.55	19.35	19.95	4,485,000	88,120,640	19.648	9.236	9.189	9.236	9.142	9.425	9,493,173	9.2825	0.77%
2004-02-11	0	19.40	19.35	19.40	19.25	20.10	7,605,832	148,761,884	19.559	9.165	9.142	9.165	9.095	9.496	16,098,880	9.2405	-2.02%
2004-02-10	0	19.80	19.80	19.85	19.65	20.25	4,376,441	87,299,458	19.948	9.354	9.354	9.378	9.284	9.567	9,263,391	9.4241	-1.74%
2004-02-09	0	20.15	20.15	20.20	19.85	20.45	6,702,000	134,387,960	20.052	9.520	9.520	9.543	9.378	9.661	14,185,784	9.4734	2.54%
2004-02-06	0	19.65	19.65	19.70	18.80	19.70	6,407,360	124,710,122	19.464	9.284	9.284	9.307	8.882	9.307	13,562,135	9.1955	3.97%
2004-02-05	0	18.90	18.80	18.95	18.75	19.05	3,433,000	64,893,328	18.903	8.929	8.882	8.953	8.858	9.000	7,266,457	8.9305	-0.53%
2004-02-04	0	19.00	19.05	19.10	18.85	19.50	4,663,000	89,426,510	19.178	8.976	9.000	9.024	8.906	9.213	9,869,936	9.0605	-1.81%
2004-02-03	0	19.35	19.30	19.35	18.60	19.35	6,024,780	114,311,222	18.974	9.142	9.118	9.142	8.787	9.142	12,752,347	8.9639	2.38%
2004-02-02	0	18.90	18.85	18.90	18.70	19.20	7,016,900	132,287,394	18.853	8.929	8.906	8.929	8.835	9.071	14,852,317	8.9069	-2.58%
2004-01-30	0	19.40	19.40	19.45	19.35	19.95	9,126,279	179,640,024	19.684	9.165	9.165	9.189	9.142	9.425	19,317,133	9.2995	-2.51%
2004-01-29	0	19.90	19.80	19.90	19.75	20.40	23,121,750	463,590,844	20.050	9.402	9.354	9.402	9.331	9.638	48,940,639	9.4725	-5.69%
2004-01-28	0	21.10	21.00	21.10	20.65	21.60	13,785,800	291,045,132	21.112	9.969	9.921	9.969	9.756	10.20	29,179,706	9.9742	-3.43%
2004-01-27	0	21.85	21.85	21.90	21.00	21.90	11,713,784	250,910,515	21.420	10.32	10.32	10.35	9.921	10.35	24,793,974	10.120	4.05%
2004-01-26	0	21.00	20.85	21.00	20.50	21.00	5,421,634	112,973,263	20.837	9.921	9.850	9.921	9.685	9.921	11,475,698	9.8446	1.94%
2004-01-21	0	20.60	20.70	20.75	20.00	20.75	7,049,100	144,096,070	20.442	9.732	9.780	9.803	9.449	9.803	14,920,473	9.6576	3.52%
2004-01-20	0	19.90	19.80	19.90	19.20	19.90	7,018,466	137,447,777	19.584	9.402	9.354	9.402	9.071	9.402	14,855,632	9.2522	3.65%
2004-01-19	0	19.20	19.20	19.25	19.05	19.25	3,882,000	74,435,624	19.175	9.071	9.071	9.095	9.000	9.095	8,216,833	9.0589	0.26%
2004-01-16	0	19.15	19.10	19.15	18.80	19.15	6,616,000	125,701,660	19.000	9.047	9.024	9.047	8.882	9.047	14,003,753	8.9763	1.32%
2004-01-15	0	18.90	18.85	18.90	18.80	19.30	3,571,040	67,636,208	18.940	8.929	8.906	8.929	8.882	9.118	7,558,640	8.9482	-0.53%
2004-01-14	0	19.00	19.00	19.05	18.85	19.05	2,757,175	52,315,524	18.974	8.976	8.976	9.000	8.906	9.000	5,835,973	8.9643	-0.26%
2004-01-13	0	19.05	19.00	19.05	18.50	19.35	5,905,811	111,740,198	18.920	9.000	8.976	9.000	8.740	9.142	12,500,531	8.9388	-0.52%
2004-01-12	0	19.15	19.15	19.20	18.55	19.40	10,784,410	205,902,931	19.093	9.047	9.047	9.071	8.764	9.165	22,826,815	9.0202	2.41%
2004-01-09	0	18.70	18.65	18.70	18.40	18.75	4,456,640	82,648,622	18.545	8.835	8.811	8.835	8.693	8.858	9,433,144	8.7615	2.19%
2004-01-08	0	18.30	18.20	18.25	17.85	18.60	5,290,817	96,635,477	18.265	8.646	8.598	8.622	8.433	8.787	11,198,805	8.6291	-1.61%
2004-01-07	0	18.60	18.50	18.65	18.50	18.80	7,544,326	140,762,916	18.658	8.787	8.740	8.811	8.740	8.882	15,968,693	8.8149	0.00%
2004-01-06	0	18.60	18.55	18.60	18.20	18.60	13,166,010	243,146,657	18.468	8.787	8.764	8.787	8.598	8.787	27,867,828	8.7250	2.20%
2004-01-05	0	18.20	18.15	18.20	17.25	18.25	14,796,314	265,113,421	17.918	8.598	8.575	8.598	8.150	8.622	31,318,610	8.4650	5.51%
2004-01-02	0	17.25	17.20	17.25	16.90	17.25	8,265,502	141,261,918	17.091	8.150	8.126	8.150	7.984	8.150	17,495,170	8.0743	2.37%
2003-12-31	0	16.85	16.80	16.85	16.55	16.85	2,879,500	48,340,900	16.788	7.961	7.937	7.961	7.819	7.961	6,094,892	7.9314	1.81%
2003-12-30	0	16.55	16.55	16.60	16.55	16.85	5,097,000	85,222,650	16.720	7.819	7.819	7.843	7.819	7.961	10,788,562	7.8994	0.00%
2003-12-29	0	16.55	16.55	16.60	16.40	16.70	1,796,500	29,639,050	16.498	7.819	7.819	7.843	7.748	7.890	3,802,561	7.7945	0.00%
2003-12-24	0	16.55	16.55	16.60	16.50	16.75	1,746,000	29,048,890	16.637	7.819	7.819	7.843	7.795	7.913	3,695,670	7.8603	-0.60%
2003-12-23	0	16.65	16.65	16.70	16.55	16.80	3,223,610	53,714,597	16.663	7.866	7.866	7.890	7.819	7.937	6,823,252	7.8723	0.91%
2003-12-22	0	16.50	16.50	16.55	16.40	16.65	5,102,100	84,419,332	16.546	7.795	7.795	7.819	7.748	7.866	10,799,357	7.8171	1.85%
2003-12-19	0	16.20	16.10	16.20	16.15	16.40	4,400,060	71,723,484	16.301	7.654	7.606	7.654	7.630	7.748	9,313,384	7.7011	0.31%
2003-12-18	0	16.15	16.15	16.20	16.00	16.25	3,904,100	63,041,765	16.148	7.630	7.630	7.654	7.559	7.677	8,263,611	7.6288	0.00%
2003-12-17	0	16.15	16.10	16.15	15.95	16.60	3,714,200	60,087,580	16.178	7.630	7.606	7.630	7.535	7.843	7,861,659	7.6431	-1.22%
2003-12-16	0	16.35	16.25	16.35	16.20	16.45	4,234,000	69,221,504	16.349	7.724	7.677	7.724	7.654	7.772	8,961,894	7.7240	-0.91%
2003-12-15	0	16.50	16.50	16.55	16.35	17.15	3,488,000	58,194,550	16.684	7.795	7.795	7.819	7.724	8.102	7,382,873	7.8824	-2.65%
2003-12-12	0	16.95	16.95	17.00	16.80	17.00	5,773,910	97,870,279	16.950	8.008	8.008	8.032	7.937	8.032	12,221,343	8.0081	1.19%
2003-12-11	0	16.75	16.75	16.80	16.55	16.80	3,143,867	52,501,781	16.700	7.913	7.913	7.937	7.819	7.937	6,654,464	7.8897	1.21%
2003-12-10	0	16.55	16.50	16.55	16.40	16.70	2,072,533	34,310,976	16.555	7.819	7.795	7.819	7.748	7.890	4,386,826	7.8214	0.30%
2003-12-09	0	16.50	16.50	16.55	16.45	16.55	3,175,000	52,437,400	16.516	7.795	7.795	7.819	7.772	7.819	6,720,362	7.8028	0.61%
2003-12-08	0	16.40	16.35	16.40	16.20	16.60	2,564,000	42,100,890	16.420	7.748	7.724	7.748	7.654	7.843	5,427,089	7.7575	0.61%
2003-12-05	0	16.30	16.30	16.35	16.25	16.50	4,137,500	67,615,963	16.342	7.701	7.701	7.724	7.677	7.795	8,757,637	7.7208	0.00%
2003-12-04	0	16.30	16.25	16.30	16.20	16.80	4,780,000	78,528,300	16.429	7.701	7.677	7.701	7.654	7.937	10,117,584	7.7616	-2.10%
2003-12-03	0	16.65	16.65	16.70	16.35	16.90	9,308,000	154,969,416	16.649	7.866	7.866	7.890	7.724	7.984	19,701,773	7.8658	1.83%
2003-12-02	0	16.35	16.35	16.40	16.20	16.40	8,758,076	142,991,508	16.327	7.724	7.724	7.748	7.654	7.748	18,537,777	7.7135	1.24%
2003-12-01	0	16.15	16.10	16.20	15.85	16.20	8,471,997	135,560,088	16.001	7.630	7.606	7.654	7.488	7.654	17,932,248	7.5596	1.57%
2003-11-28	0	15.90	15.90	15.95	15.15	16.00	11,091,000	172,071,596	15.515	7.512	7.512	7.535	7.158	7.559	23,475,759	7.3298	4.95%
2003-11-27	0	15.15	15.10	15.15	15.00	15.15	2,503,218	37,775,249	15.091	7.158	7.134	7.158	7.087	7.158	5,298,435	7.1295	0.33%
2003-11-26	0	15.10	15.05	15.10	14.85	15.10	6,585,949	98,731,659	14.991	7.134	7.110	7.134	7.016	7.134	13,940,145	7.0825	1.00%
2003-11-25	0	14.95	14.95	15.00	14.85	15.05	4,051,100	60,561,415	14.949	7.063	7.063	7.087	7.016	7.110	8,574,758	7.0628	0.67%
2003-11-24	0	14.85	14.80	14.90	14.65	14.85	2,396,600	35,437,478	14.787	7.016	6.992	7.039	6.921	7.016	5,072,762	6.9858	1.37%
2003-11-21	0	14.65	14.65	14.70	14.55	14.80	4,110,000	60,405,576	14.697	6.921	6.921	6.945	6.874	6.992	8,699,429	6.9436	-1.01%
2003-11-20	0	14.80	14.80	14.85	14.80	15.10	5,391,937	80,462,950	14.923	6.992	6.992	7.016	6.992	7.134	11,412,840	7.0502	-1.00%
2003-11-19	0	14.95	14.95	15.00	14.75	15.00	6,387,000	94,960,632	14.868	7.063	7.063	7.087	6.969	7.087	13,519,040	7.0242	-0.33%
2003-11-18	0	15.00	15.00	15.05	14.50	15.10	19,256,000	285,380,347	14.820	7.087	7.087	7.110	6.850	7.134	40,758,201	7.0018	1.01%
2003-11-17	0	14.85	14.80	14.85	14.75	15.20	18,347,500	273,778,576	14.922	7.016	6.992	7.016	6.969	7.181	38,835,225	7.0497	-2.94%
2003-11-14	0	15.30	15.30	15.35	15.25	15.55	17,508,000	269,066,968	15.368	7.228	7.228	7.252	7.205	7.347	37,058,298	7.2606	-2.55%
2003-11-13	0	15.70	15.75	15.80	15.60	16.55	19,899,100	315,992,645	15.880	7.417	7.441	7.465	7.370	7.819	42,119,419	7.5023	-4.56%
2003-11-12	0	16.45	16.45	16.50	16.35	16.85	5,636,000	93,535,200	16.596	7.772	7.772	7.795	7.724	7.961	11,929,436	7.8407	-2.08%
2003-11-11	0	16.80	16.75	16.80	16.55	16.85	2,306,000	38,600,610	16.739	7.937	7.913	7.937	7.819	7.961	4,880,994	7.9084	0.60%
2003-11-10	0	16.70	16.70	16.75	16.55	17.00	2,590,234	43,324,296	16.726	7.890	7.890	7.913	7.819	8.032	5,482,617	7.9021	-0.60%
2003-11-07	0	16.80	16.80	16.85	16.70	17.00	2,451,418	41,375,422	16.878	7.937	7.937	7.961	7.890	8.032	5,188,793	7.9740	0.00%
2003-11-06	0	16.80	16.75	16.85	16.60	17.00	3,302,000	55,656,416	16.855	7.937	7.913	7.961	7.843	8.032	6,989,176	7.9632	-1.18%
2003-11-05	0	17.00	16.90	17.00	16.85	17.00	3,048,000	51,690,246	16.959	8.032	7.984	8.032	7.961	8.032	6,451,547	8.0121	0.00%
2003-11-04	0	17.00	16.95	17.00	16.95	17.30	4,182,474	71,868,784	17.183	8.032	8.008	8.032	8.008	8.173	8,852,831	8.1182	-0.58%
2003-11-03	0	17.10	17.05	17.10	17.00	17.15	3,134,831	53,484,975	17.062	8.079	8.055	8.079	8.032	8.102	6,635,338	8.0606	1.18%
2003-10-31	0	16.90	16.85	16.90	16.85	17.10	2,424,890	41,138,849	16.965	7.984	7.961	7.984	7.961	8.079	5,132,642	8.0151	0.00%
2003-10-30	0	16.90	16.80	16.90	16.65	17.10	3,335,140	56,054,357	16.807	7.984	7.937	7.984	7.866	8.079	7,059,322	7.9405	-0.59%
2003-10-29	0	17.00	16.95	17.00	16.95	17.20	4,701,000	80,196,450	17.059	8.032	8.008	8.032	8.008	8.126	9,950,369	8.0596	0.59%
2003-10-28	0	16.90	16.85	16.90	16.60	16.95	2,854,000	48,092,200	16.851	7.984	7.961	7.984	7.843	8.008	6,040,917	7.9611	2.42%
2003-10-27	0	16.50	16.45	16.50	16.35	16.55	3,067,250	50,498,165	16.464	7.795	7.772	7.795	7.724	7.819	6,492,293	7.7782	-0.30%
2003-10-24	0	16.55	16.50	16.55	16.35	16.70	6,523,506	107,723,949	16.513	7.819	7.795	7.819	7.724	7.890	13,807,975	7.8016	0.91%
2003-10-23	0	16.40	16.40	16.45	16.35	17.00	4,228,800	70,594,840	16.694	7.748	7.748	7.772	7.724	8.032	8,950,887	7.8869	-4.93%
2003-10-22	0	17.25	17.25	17.30	17.00	17.30	6,285,371	107,655,712	17.128	8.150	8.150	8.173	8.032	8.173	13,303,927	8.0920	0.88%
2003-10-21	0	17.10	17.00	17.05	16.90	17.15	5,587,378	95,359,618	17.067	8.079	8.032	8.055	7.984	8.102	11,826,520	8.0632	0.59%
2003-10-20	0	17.00	16.95	17.00	16.55	17.00	4,594,902	77,429,635	16.851	8.032	8.008	8.032	7.819	8.032	9,725,797	7.9613	3.03%
2003-10-17	0	16.50	16.55	16.60	16.45	16.75	3,029,900	50,067,705	16.525	7.795	7.819	7.843	7.772	7.913	6,413,236	7.8069	-1.20%
2003-10-16	0	16.70	16.60	16.70	16.40	16.70	4,986,550	82,504,951	16.545	7.890	7.843	7.890	7.748	7.890	10,554,778	7.8168	1.21%
2003-10-15	0	16.50	16.45	16.50	16.30	16.50	4,725,350	77,505,019	16.402	7.795	7.772	7.795	7.701	7.795	10,001,909	7.7490	1.23%
2003-10-14	0	16.30	16.25	16.30	16.25	16.70	4,135,968	68,219,455	16.494	7.701	7.677	7.701	7.677	7.890	8,754,394	7.7926	-1.21%
2003-10-13	0	16.50	16.50	16.60	16.45	16.60	2,789,400	46,108,450	16.530	7.795	7.795	7.843	7.772	7.843	5,904,182	7.8095	0.30%
2003-10-10	0	16.45	16.45	16.50	16.45	16.65	6,241,371	102,789,640	16.469	7.772	7.772	7.795	7.772	7.866	13,210,794	7.7807	0.61%
2003-10-09	0	16.35	16.35	16.40	16.15	16.55	7,909,900	129,338,345	16.351	7.724	7.724	7.748	7.630	7.819	16,742,485	7.7252	0.62%
2003-10-08	0	16.25	16.20	16.25	16.20	16.85	6,619,000	109,034,292	16.473	7.677	7.654	7.677	7.654	7.961	14,010,103	7.7825	-2.40%
2003-10-07	0	16.65	16.65	16.70	16.60	17.00	6,420,000	107,339,200	16.720	7.866	7.866	7.890	7.843	8.032	13,588,889	7.8990	-2.06%
2003-10-06	0	17.00	16.95	17.00	16.95	17.15	9,685,994	164,797,337	17.014	8.032	8.008	8.032	8.008	8.102	20,501,854	8.0382	0.29%
2003-10-03	0	16.95	16.65	16.95	16.60	17.05	9,816,581	165,569,874	16.866	8.008	7.866	8.008	7.843	8.055	20,778,261	7.9684	2.11%
2003-10-02	0	16.60	16.60	16.65	16.45	16.80	7,814,500	129,741,130	16.603	7.843	7.843	7.866	7.772	7.937	16,540,557	7.8438	0.61%
2003-09-30	0	16.50	16.45	16.55	16.45	16.85	4,165,837	69,600,191	16.707	7.795	7.772	7.819	7.772	7.961	8,817,616	7.8933	-1.20%
2003-09-29	0	16.70	16.70	16.75	16.60	16.95	4,444,440	74,316,427	16.721	7.890	7.890	7.913	7.843	8.008	9,407,321	7.8998	-1.47%
2003-09-26	0	16.95	16.95	17.00	16.40	17.00	10,325,257	171,783,986	16.637	8.008	8.008	8.032	7.748	8.032	21,854,949	7.8602	2.73%
2003-09-25	0	16.50	16.55	16.60	15.95	16.55	14,407,158	233,737,705	16.224	7.795	7.819	7.843	7.535	7.819	30,494,903	7.6648	2.80%
2003-09-24	0	16.05	16.00	16.05	15.30	16.10	10,386,102	163,888,896	15.780	7.583	7.559	7.583	7.228	7.606	21,983,737	7.4550	5.25%
2003-09-23	0	15.25	15.20	15.25	15.10	15.30	6,797,010	103,375,028	15.209	7.205	7.181	7.205	7.134	7.228	14,386,887	7.1854	0.99%
2003-09-22	0	15.10	15.05	15.10	15.05	15.50	6,062,300	92,779,602	15.304	7.134	7.110	7.134	7.110	7.323	12,831,764	7.2305	-2.58%
2003-09-19	0	15.50	15.45	15.50	15.30	15.60	10,326,700	159,863,953	15.481	7.323	7.299	7.323	7.228	7.370	21,858,004	7.3137	1.31%
2003-09-18	0	15.30	15.25	15.35	15.20	15.50	1,418,222	21,773,598	15.353	7.228	7.205	7.252	7.181	7.323	3,001,879	7.2533	-0.65%
2003-09-17	0	15.40	15.40	15.45	15.30	15.60	4,756,000	73,499,462	15.454	7.276	7.276	7.299	7.228	7.370	10,066,785	7.3012	0.33%
2003-09-16	0	15.35	15.30	15.45	15.20	15.45	7,030,531	108,103,443	15.376	7.252	7.228	7.299	7.181	7.299	14,881,169	7.2644	-0.97%
2003-09-15	0	15.50	15.45	15.50	15.40	15.60	4,175,940	64,585,243	15.466	7.323	7.299	7.323	7.276	7.370	8,839,001	7.3068	0.32%
2003-09-11	0	15.45	15.40	15.50	14.70	15.55	7,971,730	121,371,931	15.225	7.299	7.276	7.323	6.945	7.347	16,873,358	7.1931	3.00%
2003-09-10	0	15.00	15.00	15.05	15.00	15.25	8,469,273	127,866,595	15.098	7.087	7.087	7.110	7.087	7.205	17,926,482	7.1328	-2.28%
2003-09-09	0	15.35	15.35	15.40	15.35	15.70	8,973,700	139,388,585	15.533	7.252	7.252	7.276	7.252	7.417	18,994,177	7.3385	0.66%
2003-09-08	0	15.25	15.25	15.30	15.20	15.50	6,001,520	92,158,397	15.356	7.205	7.205	7.228	7.181	7.323	12,703,114	7.2548	-2.24%
2003-09-05	0	15.60	15.60	15.65	15.30	15.70	11,527,650	179,189,548	15.544	7.370	7.370	7.394	7.228	7.417	24,399,994	7.3438	2.50%
2003-09-04	0	15.40	15.35	15.40	15.20	15.50	11,799,200	181,070,266	15.346	7.191	7.167	7.191	7.097	7.237	25,270,135	7.1654	2.33%
2003-09-03	0	15.05	15.05	15.10	14.70	15.10	11,945,615	178,633,806	14.954	7.027	7.027	7.051	6.864	7.051	25,583,710	6.9823	3.44%
2003-09-02	0	14.55	14.55	14.60	14.25	14.60	5,855,491	84,521,890	14.435	6.794	6.794	6.817	6.654	6.817	12,540,600	6.7399	2.11%
2003-09-01	0	14.25	14.20	14.25	14.05	14.45	5,549,296	78,986,734	14.234	6.654	6.630	6.654	6.560	6.747	11,884,828	6.6460	1.79%
2003-08-29	0	14.00	14.00	14.05	13.90	14.20	5,129,500	71,943,900	14.026	6.537	6.537	6.560	6.490	6.630	10,985,758	6.5488	-0.36%
2003-08-28	0	14.05	14.00	14.10	13.85	14.15	4,508,143	62,988,918	13.972	6.560	6.537	6.584	6.467	6.607	9,655,009	6.5240	-0.35%
2003-08-27	0	14.10	14.00	14.10	14.00	14.15	3,270,000	46,048,174	14.082	6.584	6.537	6.584	6.537	6.607	7,003,300	6.5752	1.08%
2003-08-26	0	13.95	13.90	14.05	13.85	14.10	7,063,854	98,673,696	13.969	6.514	6.490	6.560	6.467	6.584	15,128,529	6.5224	-2.11%
2003-08-25	0	14.25	14.20	14.25	14.00	14.30	7,578,959	107,786,704	14.222	6.654	6.630	6.654	6.537	6.677	16,231,721	6.6405	1.42%
2003-08-22	0	14.05	14.00	14.05	13.95	14.20	5,620,520	79,027,671	14.061	6.560	6.537	6.560	6.514	6.630	12,037,367	6.5652	1.08%
2003-08-21	0	13.90	13.85	13.90	13.45	13.95	8,258,100	113,544,345	13.749	6.490	6.467	6.490	6.280	6.514	17,686,225	6.4199	4.12%
2003-08-20	0	13.35	13.30	13.35	13.30	13.70	9,674,879	130,050,958	13.442	6.233	6.210	6.233	6.210	6.397	20,720,515	6.2764	-2.55%
2003-08-19	0	13.70	13.65	13.70	13.65	13.80	3,232,276	44,384,138	13.732	6.397	6.373	6.397	6.373	6.444	6,922,508	6.4116	0.37%
2003-08-18	0	13.65	13.60	13.65	13.40	13.75	8,271,820	112,123,156	13.555	6.373	6.350	6.373	6.257	6.420	17,715,609	6.3291	2.25%
2003-08-15	0	13.35	13.35	13.40	13.30	13.65	8,476,100	113,788,466	13.425	6.233	6.233	6.257	6.210	6.373	18,153,111	6.2683	-1.84%
2003-08-14	0	13.60	13.55	13.60	13.30	13.95	14,211,300	192,772,464	13.565	6.350	6.327	6.350	6.210	6.514	30,436,086	6.3337	-2.51%
2003-08-13	0	13.95	13.90	13.95	13.80	14.00	8,745,840	121,463,950	13.888	6.514	6.490	6.514	6.444	6.537	18,730,809	6.4847	2.57%
2003-08-12	0	13.60	13.60	13.65	13.55	13.95	10,734,205	147,563,541	13.747	6.350	6.350	6.373	6.327	6.514	22,989,254	6.4188	-1.09%
2003-08-11	0	13.75	13.65	13.75	13.30	13.80	5,858,345	79,655,916	13.597	6.420	6.373	6.420	6.210	6.444	12,546,712	6.3487	3.00%
2003-08-08	0	13.35	13.30	13.35	13.10	13.40	3,846,310	51,094,783	13.284	6.233	6.210	6.233	6.117	6.257	8,237,573	6.2026	1.91%
2003-08-07	0	13.10	13.10	13.15	12.70	13.15	4,077,936	52,978,568	12.992	6.117	6.117	6.140	5.930	6.140	8,733,642	6.0660	3.15%
2003-08-06	0	12.70	12.70	12.75	12.70	13.30	6,150,400	79,185,624	12.875	5.930	5.930	5.953	5.930	6.210	13,172,201	6.0116	-5.58%
2003-08-05	0	13.45	13.45	13.50	13.20	13.50	5,459,264	72,840,300	13.343	6.280	6.280	6.303	6.163	6.303	11,692,008	6.2299	2.28%
2003-08-04	0	13.15	13.15	13.20	12.90	13.20	3,393,900	44,386,025	13.078	6.140	6.140	6.163	6.023	6.163	7,268,655	6.1065	1.54%
2003-08-01	0	12.95	12.90	12.95	12.80	13.10	4,550,000	58,760,104	12.914	6.047	6.023	6.047	5.977	6.117	9,744,653	6.0300	0.78%
2003-07-31	0	12.85	12.70	12.75	12.45	12.95	8,210,000	104,242,100	12.697	6.000	5.930	5.953	5.813	6.047	17,583,210	5.9285	2.80%
2003-07-30	0	12.50	12.45	12.50	12.25	12.50	2,178,200	26,942,685	12.369	5.837	5.813	5.837	5.720	5.837	4,665,012	5.7755	0.81%
2003-07-29	0	12.40	12.40	12.45	12.15	12.40	4,710,380	57,916,076	12.295	5.790	5.790	5.813	5.673	5.790	10,088,136	5.7410	1.22%
2003-07-28	0	12.25	12.20	12.25	12.15	12.40	5,082,000	62,373,578	12.273	5.720	5.696	5.720	5.673	5.790	10,884,028	5.7307	1.66%
2003-07-25	0	12.05	12.00	12.05	11.90	12.25	5,910,000	71,337,516	12.071	5.626	5.603	5.626	5.556	5.720	12,657,341	5.6361	-2.03%
2003-07-24	0	12.30	12.25	12.30	12.20	12.45	1,754,178	21,531,253	12.274	5.743	5.720	5.743	5.696	5.813	3,756,892	5.7311	0.41%
2003-07-23	0	12.25	12.20	12.30	12.20	12.60	5,658,300	70,288,125	12.422	5.720	5.696	5.743	5.696	5.883	12,118,280	5.8002	-2.78%
2003-07-22	0	12.60	12.50	12.60	12.40	12.70	4,070,000	51,055,066	12.544	5.883	5.837	5.883	5.790	5.930	8,716,646	5.8572	0.00%
2003-07-21	0	12.60	12.60	12.65	12.55	12.70	3,345,000	42,226,246	12.624	5.883	5.883	5.907	5.860	5.930	7,163,927	5.8943	0.80%
2003-07-18	0	12.50	12.40	12.45	12.30	12.50	2,945,441	36,508,312	12.395	5.837	5.790	5.813	5.743	5.837	6,308,198	5.7874	0.40%
2003-07-17	0	12.45	12.40	12.45	12.10	12.50	7,636,800	94,624,880	12.391	5.813	5.790	5.813	5.650	5.837	16,355,598	5.7855	1.63%
2003-07-16	0	12.25	12.25	12.30	12.05	12.35	4,501,000	55,030,140	12.226	5.720	5.720	5.743	5.626	5.766	9,639,711	5.7087	2.51%
2003-07-15	0	11.95	12.00	12.10	11.90	12.40	5,992,900	72,123,140	12.035	5.580	5.603	5.650	5.556	5.790	12,834,886	5.6193	-2.45%
2003-07-14	0	12.25	12.25	12.30	12.10	12.30	3,966,000	48,455,594	12.218	5.720	5.720	5.743	5.650	5.743	8,493,911	5.7047	2.08%
2003-07-11	0	12.00	12.00	12.05	11.95	12.20	6,008,080	72,616,130	12.086	5.603	5.603	5.626	5.580	5.696	12,867,397	5.6434	-2.83%
2003-07-10	0	12.35	12.35	12.40	12.30	12.45	5,654,000	70,013,288	12.383	5.766	5.766	5.790	5.743	5.813	12,109,070	5.7819	0.00%
2003-07-09	0	12.35	12.35	12.40	12.30	12.50	7,438,915	92,078,372	12.378	5.766	5.766	5.790	5.743	5.837	15,931,791	5.7795	-0.40%
2003-07-08	0	12.40	12.40	12.45	12.05	12.70	16,887,888	208,646,685	12.355	5.790	5.790	5.813	5.626	5.930	36,168,487	5.7687	4.20%
2003-07-07	0	11.90	11.90	11.95	11.30	12.00	13,078,725	153,765,031	11.757	5.556	5.556	5.580	5.276	5.603	28,010,471	5.4896	6.25%
2003-07-04	0	11.20	11.15	11.25	11.00	11.25	4,213,050	47,040,767	11.165	5.230	5.206	5.253	5.136	5.253	9,023,014	5.2134	1.82%
2003-07-03	0	11.00	10.95	11.00	10.95	11.25	6,398,550	70,826,783	11.069	5.136	5.113	5.136	5.113	5.253	13,703,660	5.1685	0.00%
2003-07-02	0	11.00	10.95	11.00	10.90	11.30	6,011,934	66,507,767	11.063	5.136	5.113	5.136	5.089	5.276	12,875,651	5.1654	-1.79%
2003-06-30	0	11.20	11.10	11.30	11.05	11.35	5,072,800	57,060,830	11.248	5.230	5.183	5.276	5.159	5.300	10,864,325	5.2521	1.36%
2003-06-27	0	11.05	11.05	11.10	11.05	11.25	1,612,000	17,927,060	11.121	5.159	5.159	5.183	5.159	5.253	3,452,392	5.1926	-0.90%
2003-06-26	0	11.15	11.05	11.15	11.00	11.20	3,518,400	39,051,220	11.099	5.206	5.159	5.206	5.136	5.230	7,535,294	5.1824	-0.45%
2003-06-25	0	11.20	11.10	11.20	10.90	11.20	3,841,900	42,367,014	11.028	5.230	5.183	5.230	5.089	5.230	8,228,128	5.1490	2.75%
2003-06-24	0	10.90	10.95	11.00	10.85	11.25	4,648,300	51,234,388	11.022	5.089	5.113	5.136	5.066	5.253	9,955,181	5.1465	-3.96%
2003-06-23	0	11.35	11.30	11.35	11.10	11.50	2,768,600	31,166,426	11.257	5.300	5.276	5.300	5.183	5.370	5,929,461	5.2562	-1.30%
2003-06-20	0	11.50	11.35	11.50	11.15	11.50	5,385,171	60,965,202	11.321	5.370	5.300	5.370	5.206	5.370	11,533,324	5.2860	1.32%
2003-06-19	0	11.35	11.30	11.35	11.05	11.45	6,881,300	77,726,759	11.295	5.300	5.276	5.300	5.159	5.346	14,737,557	5.2741	0.44%
2003-06-18	0	11.30	11.15	11.30	10.90	11.35	7,131,000	79,078,419	11.089	5.276	5.206	5.276	5.089	5.300	15,272,335	5.1779	-0.44%
2003-06-17	0	11.35	11.30	11.35	11.20	11.50	7,422,427	84,287,981	11.356	5.300	5.276	5.300	5.230	5.370	15,896,479	5.3023	1.79%
2003-06-16	0	11.15	11.05	11.10	11.00	11.80	8,656,000	98,644,772	11.396	5.206	5.159	5.183	5.136	5.510	18,538,400	5.3211	-5.51%
2003-06-13	0	11.80	11.70	11.75	11.35	11.80	6,931,630	80,226,161	11.574	5.510	5.463	5.486	5.300	5.510	14,845,348	5.4041	3.51%
2003-06-12	0	11.40	11.40	11.45	11.25	11.55	8,032,171	91,497,581	11.391	5.323	5.323	5.346	5.253	5.393	17,202,357	5.3189	2.70%
2003-06-11	0	11.10	11.05	11.10	11.00	11.25	5,055,456	56,356,762	11.148	5.183	5.159	5.183	5.136	5.253	10,827,179	5.2051	0.91%
2003-06-10	0	11.00	11.00	11.05	10.50	11.10	8,835,462	95,996,224	10.865	5.136	5.136	5.159	4.903	5.183	18,922,751	5.0731	2.80%
2003-06-09	0	10.70	10.70	10.75	10.60	10.70	2,541,000	27,154,810	10.687	4.996	4.996	5.019	4.949	4.996	5,442,014	4.9898	1.42%
2003-06-06	0	10.55	10.55	10.65	10.45	10.70	2,837,016	30,045,415	10.590	4.926	4.926	4.973	4.879	4.996	6,075,986	4.9449	0.48%
2003-06-05	0	10.50	10.50	10.60	10.45	10.90	4,244,224	45,760,904	10.782	4.903	4.903	4.949	4.879	5.089	9,089,778	5.0343	-1.87%
2003-06-03	0	10.70	10.70	10.75	10.40	10.75	6,828,100	72,637,340	10.638	4.996	4.996	5.019	4.856	5.019	14,623,619	4.9671	0.47%
2003-06-02	0	10.65	10.60	10.65	10.30	10.70	9,125,916	96,663,532	10.592	4.973	4.949	4.973	4.809	4.996	19,544,811	4.9457	3.40%
2003-05-30	0	10.30	10.25	10.30	10.15	10.35	5,631,000	57,680,150	10.243	4.809	4.786	4.809	4.739	4.833	12,059,812	4.7828	0.98%
2003-05-29	0	10.20	10.15	10.20	10.20	10.45	3,678,453	37,776,573	10.270	4.763	4.739	4.763	4.763	4.879	7,878,077	4.7952	-2.39%
2003-05-28	0	10.45	10.40	10.45	10.35	10.45	6,010,451	62,511,720	10.401	4.879	4.856	4.879	4.833	4.879	12,872,475	4.8562	2.45%
2003-05-27	0	10.20	10.20	10.30	10.00	10.35	11,381,202	116,224,242	10.212	4.763	4.763	4.809	4.669	4.833	24,374,916	4.7682	2.00%
2003-05-26	0	10.00	10.00	10.05	9.700	10.05	8,898,562	88,044,903	9.8943	4.669	4.669	4.693	4.529	4.693	19,057,891	4.6199	4.17%
2003-05-23	0	9.600	9.550	9.600	9.500	9.650	5,340,000	50,969,980	9.5449	4.482	4.459	4.482	4.436	4.506	11,436,582	4.4567	1.05%
2003-05-22	0	9.500	9.450	9.500	9.400	9.500	1,522,450	14,394,692	9.4550	4.436	4.412	4.436	4.389	4.436	3,260,604	4.4147	0.00%
2003-05-21	0	9.500	9.450	9.500	9.350	9.500	1,446,436	13,630,019	9.4232	4.436	4.412	4.436	4.366	4.436	3,097,806	4.3999	1.60%
2003-05-20	0	9.350	9.300	9.350	9.150	9.350	1,303,000	12,087,900	9.2770	4.366	4.342	4.366	4.272	4.366	2,790,612	4.3316	0.54%
2003-05-19	0	9.300	9.250	9.300	9.200	9.300	711,000	6,588,950	9.2672	4.342	4.319	4.342	4.296	4.342	1,522,736	4.3270	0.54%
2003-05-16	0	9.250	9.250	9.300	9.200	9.300	4,672,000	43,127,197	9.2310	4.319	4.319	4.342	4.296	4.342	10,005,939	4.3102	0.00%
2003-05-15	0	9.250	9.200	9.250	8.950	9.300	6,789,000	62,235,240	9.1671	4.319	4.296	4.319	4.179	4.342	14,539,880	4.2803	1.09%
2003-05-14	0	9.150	9.150	9.200	9.050	9.800	10,759,010	100,815,028	9.3703	4.272	4.272	4.296	4.226	4.576	23,042,379	4.3752	-5.67%
2003-05-13	0	9.700	9.650	9.700	9.600	9.800	4,429,753	42,944,722	9.6946	4.529	4.506	4.529	4.482	4.576	9,487,123	4.5266	-0.51%
2003-05-12	0	9.750	9.750	9.800	9.300	9.800	15,744,761	150,568,111	9.5631	4.552	4.552	4.576	4.342	4.576	33,720,272	4.4652	5.98%
2003-05-09	0	9.200	9.150	9.200	8.950	9.250	7,612,375	69,213,952	9.0923	4.296	4.272	4.296	4.179	4.319	16,303,287	4.2454	2.79%
2003-05-07	0	8.950	8.950	9.000	8.950	9.100	2,458,700	22,170,992	9.0174	4.179	4.179	4.202	4.179	4.249	5,265,754	4.2104	-1.65%
2003-05-06	0	9.100	9.000	9.100	9.000	9.100	4,112,468	37,224,949	9.0517	4.249	4.202	4.249	4.202	4.249	8,807,599	4.2265	0.55%
2003-05-05	0	9.050	9.000	9.050	9.000	9.150	2,171,000	19,703,318	9.0757	4.226	4.202	4.226	4.202	4.272	4,649,592	4.2376	0.00%
2003-05-02	0	9.050	9.000	9.050	9.000	9.100	3,159,451	28,511,905	9.0243	4.226	4.202	4.226	4.202	4.249	6,766,540	4.2137	-0.55%
2003-04-30	0	9.100	9.050	9.100	8.850	9.100	5,506,682	49,675,449	9.0209	4.249	4.226	4.249	4.132	4.249	11,793,562	4.2121	1.11%
2003-04-29	0	9.000	8.950	9.000	8.450	9.050	18,400,030	162,859,854	8.8511	4.202	4.179	4.202	3.945	4.226	39,407,014	4.1328	8.43%
2003-04-28	0	8.300	8.300	8.350	7.800	8.300	9,921,000	80,147,410	8.0786	3.875	3.875	3.899	3.642	3.875	21,247,628	3.7721	5.06%
2003-04-25	0	7.900	7.900	7.950	7.600	7.950	5,875,000	45,751,000	7.7874	3.689	3.689	3.712	3.549	3.712	12,582,382	3.6361	0.00%
2003-04-24	0	7.900	7.850	7.900	7.800	8.200	6,197,000	49,014,204	7.9093	3.689	3.665	3.689	3.642	3.829	13,272,004	3.6931	-2.47%
2003-04-23	0	8.100	8.100	8.150	8.050	8.350	3,136,000	25,704,700	8.1967	3.782	3.782	3.805	3.759	3.899	6,716,315	3.8272	-1.82%
2003-04-22	0	8.250	8.250	8.300	8.250	8.450	2,903,000	24,165,700	8.3244	3.852	3.852	3.875	3.852	3.945	6,217,303	3.8868	-2.37%
2003-04-17	0	8.450	8.400	8.500	8.400	8.500	1,462,000	12,374,780	8.4643	3.945	3.922	3.969	3.922	3.969	3,131,139	3.9522	-0.59%
2003-04-16	0	8.500	8.400	8.450	8.450	8.600	3,299,000	27,999,632	8.4873	3.969	3.922	3.945	3.945	4.016	7,065,409	3.9629	1.19%
2003-04-15	0	8.400	8.400	8.450	8.350	8.550	2,868,000	24,164,288	8.4255	3.922	3.922	3.945	3.899	3.992	6,142,344	3.9340	-0.59%
2003-04-14	0	8.450	8.400	8.450	8.400	8.550	4,516,700	38,179,358	8.4529	3.945	3.922	3.945	3.922	3.992	9,673,335	3.9469	-2.87%
2003-04-11	0	8.700	8.650	8.700	8.600	8.950	6,109,000	52,983,500	8.6730	4.062	4.039	4.062	4.016	4.179	13,083,536	4.0496	-0.57%
2003-04-10	0	8.750	8.750	8.800	8.450	8.800	3,277,500	28,253,450	8.6204	4.086	4.086	4.109	3.945	4.109	7,019,363	4.0251	2.34%
2003-04-09	0	8.550	8.500	8.550	8.450	8.600	2,677,853	22,700,730	8.4772	3.992	3.969	3.992	3.945	4.016	5,735,110	3.9582	-0.58%
2003-04-08	0	8.600	8.550	8.600	8.500	8.700	2,273,400	19,448,940	8.5550	4.016	3.992	4.016	3.969	4.062	4,868,900	3.9945	-1.94%
2003-04-07	0	9.200	9.150	9.200	9.050	9.250	5,226,799	47,906,231	9.1655	4.095	4.073	4.095	4.028	4.117	11,742,999	4.0796	1.10%
2003-04-04	0	9.100	9.100	9.150	8.800	9.150	4,328,000	39,011,100	9.0137	4.050	4.050	4.073	3.917	4.073	9,723,676	4.0120	2.82%
2003-04-03	0	8.850	8.850	8.900	8.750	8.900	3,299,219	29,136,988	8.8315	3.939	3.939	3.961	3.895	3.961	7,412,324	3.9309	1.14%
2003-04-02	0	8.750	8.750	8.800	8.500	8.800	3,123,226	27,094,122	8.6750	3.895	3.895	3.917	3.783	3.917	7,016,922	3.8613	3.55%
2003-04-01	0	8.450	8.450	8.550	8.300	8.500	4,021,181	34,009,530	8.4576	3.761	3.761	3.806	3.694	3.783	9,034,349	3.7645	1.81%
2003-03-31	0	8.300	8.300	8.350	8.300	8.700	6,710,642	56,485,932	8.4174	3.694	3.694	3.717	3.694	3.872	15,076,735	3.7466	-5.14%
2003-03-28	0	8.750	8.750	8.800	8.750	8.900	3,876,750	34,137,088	8.8056	3.895	3.895	3.917	3.895	3.961	8,709,857	3.9194	-1.69%
2003-03-27	0	8.900	8.850	8.900	8.900	9.000	2,039,000	18,203,050	8.9274	3.961	3.939	3.961	3.961	4.006	4,581,002	3.9736	-1.11%
2003-03-26	0	9.000	9.000	9.050	8.950	9.100	2,891,510	26,131,288	9.0372	4.006	4.006	4.028	3.984	4.050	6,496,328	4.0225	1.69%
2003-03-25	0	8.850	8.850	8.900	8.600	9.000	9,290,080	82,585,436	8.8896	3.939	3.939	3.961	3.828	4.006	20,871,934	3.9568	1.14%
2003-03-24	0	8.750	8.750	8.800	8.650	9.300	22,380,951	199,426,304	8.9105	3.895	3.895	3.917	3.850	4.139	50,283,068	3.9661	-8.38%
2003-03-21	0	9.550	9.550	9.600	9.500	9.600	2,433,000	23,198,258	9.5348	4.251	4.251	4.273	4.228	4.273	5,466,198	4.2439	0.00%
2003-03-20	0	9.550	9.500	9.550	9.400	9.550	5,949,000	56,406,510	9.4817	4.251	4.228	4.251	4.184	4.251	13,365,561	4.2203	1.06%
2003-03-19	0	9.450	9.350	9.450	9.350	9.500	9,010,964	85,133,652	9.4478	4.206	4.162	4.206	4.162	4.228	20,244,847	4.2052	0.00%
2003-03-18	0	9.450	9.450	9.500	9.350	9.550	6,938,231	65,446,302	9.4327	4.206	4.206	4.228	4.162	4.251	15,588,057	4.1985	1.61%
2003-03-17	0	9.300	9.250	9.300	9.250	9.400	1,839,418	17,042,404	9.2651	4.139	4.117	4.139	4.117	4.184	4,132,603	4.1239	-1.59%
2003-03-14	0	9.450	9.400	9.450	9.250	9.500	14,108,477	132,258,031	9.3744	4.206	4.184	4.206	4.117	4.228	31,697,380	4.1725	4.42%
2003-03-13	0	9.050	9.050	9.100	8.900	9.150	7,042,000	63,779,250	9.0570	4.028	4.028	4.050	3.961	4.073	15,821,194	4.0313	2.26%
2003-03-12	0	8.850	8.800	8.850	8.650	8.900	1,940,000	17,066,300	8.7971	3.939	3.917	3.939	3.850	3.961	4,358,579	3.9156	2.31%
2003-03-11	0	8.650	8.650	8.700	8.300	8.700	2,880,000	24,546,000	8.5229	3.850	3.850	3.872	3.694	3.872	6,470,468	3.7935	2.37%
2003-03-10	0	8.450	8.450	8.500	8.350	8.700	3,819,220	32,272,715	8.4501	3.761	3.761	3.783	3.717	3.872	8,580,605	3.7611	-2.31%
2003-03-07	0	8.650	8.650	8.700	8.650	8.750	4,048,900	35,229,440	8.7010	3.850	3.850	3.872	3.850	3.895	9,096,625	3.8728	-1.14%
2003-03-06	0	8.750	8.750	8.800	8.750	8.950	2,355,410	20,768,170	8.8172	3.895	3.895	3.917	3.895	3.984	5,291,877	3.9245	-1.69%
2003-03-05	0	8.900	8.900	8.950	8.850	9.050	3,656,217	32,664,342	8.9339	3.961	3.961	3.984	3.939	4.028	8,214,388	3.9765	-1.66%
2003-03-04	0	9.050	9.050	9.100	9.050	9.200	363,000	3,300,650	9.0927	4.028	4.028	4.050	4.028	4.095	815,549	4.0472	-1.09%
2003-03-03	0	9.150	9.150	9.200	9.050	9.200	3,783,100	34,628,385	9.1534	4.073	4.073	4.095	4.028	4.095	8,499,455	4.0742	0.55%
2003-02-28	0	9.100	9.100	9.150	9.050	9.150	1,716,000	15,619,200	9.1021	4.050	4.050	4.073	4.028	4.073	3,855,321	4.0513	1.11%
2003-02-27	0	9.000	9.000	9.050	9.000	9.100	1,382,940	12,509,569	9.0456	4.006	4.006	4.028	4.006	4.050	3,107,038	4.0262	-1.10%
2003-02-26	0	9.100	9.100	9.150	9.100	9.150	1,974,000	17,933,632	9.0849	4.050	4.050	4.073	4.050	4.073	4,434,967	4.0437	-0.55%
2003-02-25	0	9.150	9.100	9.150	9.000	9.150	2,695,500	24,425,250	9.0615	4.073	4.050	4.073	4.006	4.073	6,055,954	4.0333	0.00%
2003-02-24	0	9.150	9.150	9.200	9.050	9.200	4,842,451	44,204,061	9.1284	4.073	4.073	4.095	4.028	4.095	10,879,488	4.0631	1.10%
2003-02-21	0	9.050	9.050	9.100	8.950	9.100	4,209,764	38,009,043	9.0288	4.028	4.028	4.050	3.984	4.050	9,458,036	4.0187	0.00%
2003-02-20	0	9.050	9.000	9.050	8.900	9.100	5,663,500	51,130,665	9.0281	4.028	4.006	4.028	3.961	4.050	12,724,131	4.0184	1.12%
2003-02-19	0	8.950	8.900	8.950	8.800	8.950	6,594,000	58,534,860	8.8770	3.984	3.961	3.984	3.917	3.984	14,814,677	3.9511	1.70%
2003-02-18	0	8.800	8.750	8.800	8.600	8.900	9,892,000	86,501,790	8.7446	3.917	3.895	3.917	3.828	3.961	22,224,262	3.8922	-0.56%
2003-02-17	0	8.850	8.800	8.850	8.800	9.000	3,988,000	35,374,926	8.8703	3.939	3.917	3.939	3.917	4.006	8,959,801	3.9482	0.57%
2003-02-14	0	8.800	8.750	8.800	8.750	9.100	9,690,730	85,853,761	8.8594	3.917	3.895	3.917	3.895	4.050	21,772,070	3.9433	-2.76%
2003-02-13	0	9.050	9.050	9.150	9.000	9.300	2,686,700	24,567,685	9.1442	4.028	4.028	4.073	4.006	4.139	6,036,183	4.0701	-3.21%
2003-02-12	0	9.350	9.300	9.350	9.000	9.400	4,461,000	41,211,650	9.2382	4.162	4.139	4.162	4.006	4.184	10,022,486	4.1119	3.89%
2003-02-11	0	9.000	8.950	9.050	8.950	9.100	4,785,000	43,115,962	9.0107	4.006	3.984	4.028	3.984	4.050	10,750,414	4.0106	1.12%
2003-02-10	0	8.900	8.900	8.950	8.800	9.000	2,631,778	23,466,635	8.9166	3.961	3.961	3.984	3.917	4.006	5,912,790	3.9688	-0.56%
2003-02-07	0	8.950	8.900	8.950	8.900	9.150	6,842,100	61,702,240	9.0180	3.984	3.961	3.984	3.961	4.073	15,372,081	4.0139	-2.72%
2003-02-06	0	9.200	9.150	9.200	9.000	9.200	4,193,214	38,081,941	9.0818	4.095	4.073	4.095	4.006	4.095	9,420,854	4.0423	0.55%
2003-02-05	0	9.150	9.150	9.200	9.000	9.250	4,542,014	41,508,875	9.1389	4.073	4.073	4.095	4.006	4.117	10,204,499	4.0677	-1.61%
2003-02-04	0	9.300	9.300	9.350	9.300	9.500	2,796,647	26,216,412	9.3742	4.139	4.139	4.162	4.139	4.228	6,283,200	4.1725	0.00%
2003-01-30	0	9.300	9.250	9.300	9.250	9.400	2,342,000	21,784,000	9.3015	4.139	4.117	4.139	4.117	4.184	5,261,749	4.1401	1.09%
2003-01-29	0	9.200	9.200	9.250	9.150	9.500	3,692,134	34,497,971	9.3436	4.095	4.095	4.117	4.073	4.228	8,295,082	4.1588	-3.66%
2003-01-28	0	9.550	9.500	9.600	9.500	9.600	4,105,000	39,144,650	9.5358	4.251	4.228	4.273	4.228	4.273	9,222,664	4.2444	-1.04%
2003-01-27	0	9.650	9.650	9.700	9.500	9.700	4,326,000	41,526,700	9.5993	4.295	4.295	4.317	4.228	4.317	9,719,183	4.2727	-1.53%
2003-01-24	0	9.800	9.800	9.850	9.750	9.950	851,721	8,351,242	9.8051	4.362	4.362	4.384	4.340	4.429	1,913,553	4.3643	-1.51%
2003-01-23	0	9.950	9.850	9.900	9.800	9.950	1,190,000	11,756,750	9.8796	4.429	4.384	4.406	4.362	4.429	2,673,562	4.3974	1.53%
2003-01-22	0	9.800	9.750	9.800	9.750	9.900	1,372,000	13,485,500	9.8291	4.362	4.340	4.362	4.340	4.406	3,082,459	4.3749	0.00%
2003-01-21	0	9.800	9.800	9.850	9.800	9.950	2,900,300	28,520,445	9.8336	4.362	4.362	4.384	4.362	4.429	6,516,076	4.3769	-0.51%
2003-01-20	0	9.850	9.800	9.850	9.750	9.900	3,491,100	34,313,037	9.8287	4.384	4.362	4.384	4.340	4.406	7,843,421	4.3748	-1.50%
2003-01-17	0	10.00	9.950	10.00	9.900	10.20	4,956,438	50,144,066	10.117	4.451	4.429	4.451	4.406	4.540	11,135,582	4.5030	-2.44%
2003-01-16	0	10.25	10.20	10.25	10.20	10.40	4,678,000	48,286,970	10.322	4.562	4.540	4.562	4.540	4.629	10,510,018	4.5944	-1.44%
2003-01-15	0	10.40	10.35	10.40	10.30	10.50	5,252,868	54,465,994	10.369	4.629	4.607	4.629	4.585	4.674	11,801,568	4.6151	0.97%
2003-01-14	0	10.30	10.30	10.35	10.25	10.40	4,531,000	46,669,816	10.300	4.585	4.585	4.607	4.562	4.629	10,179,754	4.5846	0.49%
2003-01-13	0	10.25	10.20	10.25	10.15	10.25	2,882,000	29,365,100	10.189	4.562	4.540	4.562	4.518	4.562	6,474,962	4.5352	0.49%
2003-01-10	0	10.20	10.15	10.20	10.05	10.25	5,491,000	55,652,670	10.135	4.540	4.518	4.540	4.473	4.562	12,336,577	4.5112	0.99%
2003-01-09	0	10.10	10.10	10.15	10.05	10.20	2,479,450	25,086,223	10.118	4.496	4.496	4.518	4.473	4.540	5,570,557	4.5034	-1.46%
2003-01-08	0	10.25	10.20	10.25	10.05	10.25	1,627,400	16,545,298	10.167	4.562	4.540	4.562	4.473	4.562	3,656,264	4.5252	1.49%
2003-01-07	0	10.10	10.00	10.10	10.05	10.25	1,630,000	16,529,056	10.141	4.496	4.451	4.496	4.473	4.562	3,662,105	4.5135	-0.98%
2003-01-06	0	10.20	10.10	10.20	10.05	10.20	1,460,191	14,760,669	10.109	4.540	4.496	4.540	4.473	4.540	3,280,597	4.4994	0.00%
2003-01-03	0	10.20	10.15	10.20	10.10	10.20	1,687,267	17,120,217	10.147	4.540	4.518	4.540	4.496	4.540	3,790,767	4.5163	3.03%
2003-01-02	0	9.900	9.900	9.950	9.800	9.950	1,257,185	12,452,876	9.9054	4.406	4.406	4.429	4.362	4.429	2,824,506	4.4089	1.02%
2002-12-31	0	9.800	9.750	9.800	9.700	9.850	1,366,000	13,362,600	9.7823	4.362	4.340	4.362	4.317	4.384	3,068,979	4.3541	-0.51%
2002-12-30	0	9.850	9.800	9.850	9.800	10.00	1,572,969	15,557,393	9.8905	4.384	4.362	4.384	4.362	4.451	3,533,974	4.4022	-3.43%
2002-12-27	0	10.20	10.10	10.20	10.05	10.20	902,000	9,112,192	10.102	4.540	4.496	4.540	4.473	4.540	2,026,515	4.4965	0.00%
2002-12-24	0	10.20	10.20	10.25	10.20	10.40	1,336,000	13,726,078	10.274	4.540	4.540	4.562	4.540	4.629	3,001,578	4.5730	-1.92%
2002-12-23	0	10.40	10.30	10.40	10.25	10.40	974,000	10,061,700	10.330	4.629	4.585	4.629	4.562	4.629	2,188,276	4.5980	1.96%
2002-12-20	0	10.20	10.15	10.20	10.15	10.25	1,228,667	12,526,170	10.195	4.540	4.518	4.540	4.518	4.562	2,760,434	4.5378	-1.45%
2002-12-19	0	10.35	10.35	10.40	10.25	10.40	2,162,000	22,289,900	10.310	4.607	4.607	4.629	4.562	4.629	4,857,345	4.5889	0.00%
2002-12-18	0	10.35	10.30	10.35	10.25	10.35	1,662,000	17,176,200	10.335	4.607	4.585	4.607	4.562	4.607	3,733,999	4.5999	-0.48%
2002-12-17	0	10.40	10.40	10.45	10.35	10.40	2,500,000	25,866,800	10.347	4.629	4.629	4.651	4.607	4.629	5,616,726	4.6053	1.46%
2002-12-16	0	10.25	10.25	10.35	10.15	10.35	3,060,000	31,318,178	10.235	4.562	4.562	4.607	4.518	4.607	6,874,873	4.5555	-1.91%
2002-12-13	0	10.45	10.40	10.45	10.25	10.45	1,510,000	15,616,174	10.342	4.651	4.629	4.651	4.562	4.651	3,392,503	4.6031	0.48%
2002-12-12	0	10.40	10.40	10.45	10.35	10.45	1,577,000	16,342,932	10.363	4.629	4.629	4.651	4.607	4.651	3,543,031	4.6127	0.00%
2002-12-11	0	10.40	10.30	10.40	10.30	10.40	1,315,667	13,571,926	10.316	4.629	4.585	4.629	4.585	4.629	2,955,896	4.5915	0.97%
2002-12-10	0	10.30	10.25	10.35	10.20	10.35	1,045,499	10,772,830	10.304	4.585	4.562	4.607	4.540	4.607	2,348,913	4.5863	-0.48%
2002-12-09	0	10.35	10.30	10.40	10.30	10.45	1,231,000	12,739,200	10.349	4.607	4.585	4.629	4.585	4.651	2,765,676	4.6062	0.49%
2002-12-06	0	10.30	10.30	10.35	10.25	10.40	3,530,000	36,477,416	10.334	4.585	4.585	4.607	4.562	4.629	7,930,817	4.5995	-0.48%
2002-12-05	0	10.35	10.35	10.45	10.35	10.55	2,317,623	24,251,830	10.464	4.607	4.607	4.651	4.607	4.696	5,206,981	4.6576	-1.90%
2002-12-04	0	10.55	10.50	10.55	10.50	10.70	2,208,289	23,422,778	10.607	4.696	4.674	4.696	4.674	4.763	4,961,342	4.7211	-2.31%
2002-12-03	0	10.80	10.80	10.85	10.70	10.95	7,246,000	78,767,352	10.870	4.807	4.807	4.829	4.763	4.874	16,279,519	4.8384	0.93%
2002-12-02	0	10.70	10.65	10.70	10.40	10.70	3,123,039	33,236,168	10.642	4.763	4.740	4.763	4.629	4.763	7,016,502	4.7369	2.39%
2002-11-29	0	10.45	10.45	10.60	10.40	10.55	2,146,000	22,568,500	10.517	4.651	4.651	4.718	4.629	4.696	4,821,398	4.6809	-1.42%
2002-11-28	0	10.60	10.55	10.60	10.55	10.70	4,269,645	45,329,140	10.617	4.718	4.696	4.718	4.696	4.763	9,592,571	4.7254	0.47%
2002-11-27	0	10.55	10.55	10.60	10.50	10.60	1,072,000	11,310,400	10.551	4.696	4.696	4.718	4.674	4.718	2,408,452	4.6961	-0.47%
2002-11-26	0	10.60	10.55	10.65	10.50	10.65	2,715,414	28,764,906	10.593	4.718	4.696	4.740	4.674	4.740	6,100,695	4.7150	0.47%
2002-11-25	0	10.55	10.55	10.60	10.45	10.60	2,244,000	23,608,700	10.521	4.696	4.696	4.718	4.651	4.718	5,041,573	4.6828	0.96%
2002-11-22	0	10.45	10.45	10.50	10.40	10.50	2,194,000	22,918,800	10.446	4.651	4.651	4.674	4.629	4.674	4,929,239	4.6496	1.46%
2002-11-21	0	10.30	10.25	10.30	10.25	10.45	1,598,000	16,548,200	10.356	4.585	4.562	4.585	4.562	4.651	3,590,211	4.6093	-0.48%
2002-11-20	0	10.35	10.30	10.35	10.30	10.45	840,000	8,694,150	10.350	4.607	4.585	4.607	4.585	4.651	1,887,220	4.6069	0.00%
2002-11-19	0	10.35	10.35	10.40	10.30	10.50	2,894,000	30,101,842	10.401	4.607	4.607	4.629	4.585	4.674	6,501,922	4.6297	-1.43%
2002-11-18	0	10.50	10.45	10.50	10.40	10.75	3,630,000	38,294,400	10.549	4.674	4.651	4.674	4.629	4.785	8,155,486	4.6955	-1.41%
2002-11-15	0	10.65	10.60	10.65	10.25	10.65	5,846,004	60,962,048	10.428	4.740	4.718	4.740	4.562	4.740	13,134,161	4.6415	5.45%
2002-11-14	0	10.10	10.10	10.15	10.05	10.20	2,827,000	28,652,590	10.135	4.496	4.496	4.518	4.473	4.540	6,351,394	4.5112	0.50%
2002-11-13	0	10.05	10.00	10.05	9.900	10.05	1,627,429	16,250,152	9.9852	4.473	4.451	4.473	4.406	4.473	3,656,329	4.4444	2.03%
2002-11-12	0	9.850	9.850	9.900	9.850	10.10	4,256,000	42,303,050	9.9396	4.384	4.384	4.406	4.384	4.496	9,561,914	4.4241	-2.48%
2002-11-11	0	10.10	10.05	10.10	10.00	10.25	4,932,000	49,853,138	10.108	4.496	4.473	4.496	4.451	4.562	11,080,677	4.4991	-2.42%
2002-11-08	0	10.35	10.35	10.40	10.15	10.45	4,420,000	45,511,500	10.297	4.607	4.607	4.629	4.518	4.651	9,930,372	4.5831	-1.43%
2002-11-07	0	10.50	10.45	10.50	10.35	10.50	1,720,000	17,939,440	10.430	4.674	4.651	4.674	4.607	4.674	3,864,308	4.6423	1.45%
2002-11-06	0	10.35	10.35	10.40	10.35	10.45	4,759,000	49,120,950	10.322	4.607	4.607	4.629	4.607	4.651	10,692,000	4.5942	0.98%
2002-11-05	0	10.25	10.25	10.30	10.15	10.50	4,697,199	48,669,807	10.361	4.562	4.562	4.585	4.518	4.674	10,553,152	4.6119	-2.38%
2002-11-04	0	10.50	10.45	10.50	10.25	10.55	3,780,000	39,410,786	10.426	4.674	4.651	4.674	4.562	4.696	8,492,490	4.6407	2.94%
2002-11-01	0	10.20	10.15	10.20	10.10	10.30	1,494,000	15,222,800	10.189	4.540	4.518	4.540	4.496	4.585	3,356,556	4.5352	-1.45%
2002-10-31	0	10.35	10.30	10.40	10.15	10.65	3,648,331	37,737,926	10.344	4.607	4.585	4.629	4.518	4.740	8,196,670	4.6041	-2.36%
2002-10-30	0	10.60	10.55	10.60	10.50	10.65	3,184,000	33,647,472	10.568	4.718	4.696	4.718	4.674	4.740	7,153,462	4.7037	-0.93%
2002-10-29	0	10.70	10.65	10.70	10.60	10.80	4,658,000	49,763,024	10.683	4.763	4.740	4.763	4.718	4.807	10,465,084	4.7551	-0.93%
2002-10-28	0	10.80	10.75	10.80	10.65	10.90	2,265,000	24,375,704	10.762	4.807	4.785	4.807	4.740	4.852	5,088,754	4.7901	0.00%
2002-10-25	0	10.80	10.80	10.85	10.60	10.90	5,065,940	54,585,379	10.775	4.807	4.807	4.829	4.718	4.852	11,381,599	4.7959	1.41%
2002-10-24	0	10.65	10.65	10.70	10.60	10.80	1,619,500	17,230,600	10.639	4.740	4.740	4.763	4.718	4.807	3,638,515	4.7356	-0.47%
2002-10-23	0	10.70	10.65	10.70	10.50	10.80	4,712,362	50,413,519	10.698	4.763	4.740	4.763	4.674	4.807	10,587,219	4.7617	0.94%
2002-10-22	0	10.60	10.45	10.50	10.45	10.85	4,682,000	49,830,292	10.643	4.718	4.651	4.674	4.651	4.829	10,519,005	4.7372	-0.47%
2002-10-21	0	10.65	10.65	10.70	10.60	10.75	5,831,880	62,345,574	10.690	4.740	4.740	4.763	4.718	4.785	13,102,429	4.7583	-1.39%
2002-10-18	0	10.80	10.80	10.85	10.60	11.00	10,049,000	108,315,122	10.779	4.807	4.807	4.829	4.718	4.896	22,576,992	4.7976	2.86%
2002-10-17	0	10.50	10.45	10.50	9.850	10.55	10,126,149	104,116,950	10.282	4.674	4.651	4.674	4.384	4.696	22,750,322	4.5765	6.06%
2002-10-16	0	9.900	9.850	9.900	9.850	10.15	11,932,426	119,508,876	10.015	4.406	4.384	4.406	4.384	4.518	26,808,467	4.4579	2.59%
2002-10-15	0	9.650	9.650	9.700	9.200	9.750	8,088,626	77,228,578	9.5478	4.295	4.295	4.317	4.095	4.340	18,172,639	4.2497	6.04%
2002-10-11	0	9.100	9.050	9.100	9.050	9.400	4,651,400	42,583,482	9.1550	4.050	4.028	4.050	4.028	4.184	10,450,256	4.0749	-2.15%
2002-10-10	0	9.300	9.250	9.300	9.200	9.400	2,018,000	18,775,612	9.3041	4.139	4.117	4.139	4.095	4.184	4,533,821	4.1412	-1.59%
2002-10-09	0	9.450	9.400	9.450	9.300	9.500	2,911,442	27,564,899	9.4678	4.206	4.184	4.206	4.139	4.228	6,541,109	4.2141	0.53%
2002-10-08	0	9.400	9.400	9.450	9.050	9.550	2,245,000	21,045,400	9.3743	4.184	4.184	4.206	4.028	4.251	5,043,820	4.1725	2.73%
2002-10-07	0	9.150	9.150	9.200	9.050	9.250	1,371,320	12,550,648	9.1522	4.073	4.073	4.095	4.028	4.117	3,080,932	4.0737	-0.54%
2002-10-04	0	9.200	9.150	9.250	9.100	9.250	798,335	7,330,482	9.1822	4.095	4.073	4.117	4.050	4.117	1,793,612	4.0870	0.55%
2002-10-03	0	9.150	9.150	9.250	9.050	9.300	2,232,580	20,482,519	9.1744	4.073	4.073	4.117	4.028	4.139	5,015,916	4.0835	-1.61%
2002-10-02	0	9.300	9.250	9.350	9.150	9.500	2,698,207	25,297,577	9.3757	4.139	4.117	4.162	4.073	4.228	6,062,036	4.1731	-1.06%
2002-09-30	0	9.400	9.300	9.450	9.300	9.450	4,391,600	41,295,450	9.4033	4.184	4.139	4.206	4.139	4.206	9,866,566	4.1854	-1.05%
2002-09-27	0	9.500	9.450	9.500	9.400	9.700	4,846,000	46,112,766	9.5156	4.228	4.206	4.228	4.184	4.317	10,887,462	4.2354	-1.04%
2002-09-26	0	9.600	9.550	9.650	9.450	9.650	2,770,500	26,554,900	9.5849	4.273	4.251	4.295	4.206	4.295	6,224,456	4.2662	1.59%
2002-09-25	0	9.450	9.450	9.500	9.000	9.500	4,417,024	40,994,177	9.2809	4.206	4.206	4.228	4.006	4.228	9,923,686	4.1309	3.85%
2002-09-24	0	9.100	9.100	9.150	8.900	9.200	3,615,000	32,684,070	9.0412	4.050	4.050	4.073	3.961	4.095	8,121,786	4.0242	-0.55%
2002-09-23	0	9.150	9.150	9.300	9.000	9.300	1,518,000	13,920,900	9.1706	4.073	4.073	4.139	4.006	4.139	3,410,476	4.0818	-0.54%
2002-09-20	0	9.200	9.150	9.200	8.900	9.200	1,994,000	18,091,100	9.0728	4.095	4.073	4.095	3.961	4.095	4,479,901	4.0383	0.55%
2002-09-19	0	9.150	9.150	9.200	9.100	9.250	1,846,400	16,924,640	9.1663	4.073	4.073	4.095	4.050	4.117	4,148,289	4.0799	0.55%
2002-09-18	0	9.100	9.050	9.100	9.000	9.150	4,434,000	40,293,756	9.0875	4.050	4.028	4.050	4.006	4.073	9,961,825	4.0448	-4.21%
2002-09-17	0	9.500	9.450	9.500	9.100	9.500	3,950,400	36,482,820	9.2352	4.228	4.206	4.228	4.050	4.228	8,875,326	4.1106	6.15%
2002-09-16	0	8.950	8.950	9.000	8.900	9.400	5,228,000	47,512,100	9.0880	3.984	3.984	4.006	3.961	4.184	11,745,698	4.0451	-6.28%
2002-09-13	0	9.550	9.500	9.550	9.450	9.700	4,320,800	41,427,570	9.5879	4.251	4.228	4.251	4.206	4.317	9,707,500	4.2676	-2.05%
2002-09-12	0	9.750	9.700	9.750	9.650	9.900	7,038,000	68,580,400	9.7443	4.340	4.317	4.340	4.295	4.406	15,812,207	4.3372	-1.52%
2002-09-11	0	9.900	9.850	9.900	9.850	10.00	2,383,000	23,621,800	9.9126	4.406	4.384	4.406	4.384	4.451	5,353,863	4.4121	0.00%
2002-09-10	0	9.900	9.900	9.950	9.750	9.950	3,525,100	34,749,408	9.8577	4.406	4.406	4.429	4.340	4.429	7,919,808	4.3877	1.54%
2002-09-09	0	9.750	9.700	9.750	9.700	9.750	1,048,000	10,195,900	9.7289	4.340	4.317	4.340	4.317	4.340	2,354,532	4.3303	0.52%
2002-09-06	0	9.700	9.650	9.700	9.650	9.850	5,818,000	56,737,100	9.7520	4.317	4.295	4.317	4.295	4.384	13,071,245	4.3406	-1.02%
2002-09-05	0	9.800	9.800	9.900	9.800	10.00	1,662,000	16,496,030	9.9254	4.362	4.362	4.406	4.362	4.451	3,733,999	4.4178	-1.21%
2002-09-04	0	10.00	10.00	10.05	9.700	10.05	3,576,197	35,370,220	9.8905	4.415	4.415	4.437	4.283	4.437	8,099,403	4.3670	0.50%
2002-09-03	0	9.950	9.900	9.950	9.900	10.15	3,416,500	34,150,150	9.9957	4.393	4.371	4.393	4.371	4.482	7,737,720	4.4135	-1.97%
2002-09-02	0	10.15	10.10	10.20	10.05	10.20	1,187,190	12,082,338	10.177	4.482	4.460	4.504	4.437	4.504	2,688,758	4.4936	-1.46%
2002-08-30	0	10.30	10.20	10.35	10.20	10.35	1,808,000	18,577,560	10.275	4.548	4.504	4.570	4.504	4.570	4,094,774	4.5369	0.49%
2002-08-29	0	10.25	10.25	10.35	10.05	10.35	2,237,000	22,908,200	10.241	4.526	4.526	4.570	4.437	4.570	5,066,378	4.5216	0.99%
2002-08-28	0	10.15	10.10	10.15	10.10	10.30	1,404,000	14,312,700	10.194	4.482	4.460	4.482	4.460	4.548	3,179,792	4.5011	-1.46%
2002-08-27	0	10.30	10.30	10.35	10.30	10.60	1,478,000	15,352,200	10.387	4.548	4.548	4.570	4.548	4.680	3,347,388	4.5863	-2.83%
2002-08-26	0	10.60	10.55	10.60	10.50	10.65	697,000	7,377,600	10.585	4.680	4.658	4.680	4.636	4.702	1,578,572	4.6736	-0.47%
2002-08-23	0	10.65	10.65	10.70	10.60	10.85	2,090,000	22,321,200	10.680	4.702	4.702	4.724	4.680	4.791	4,733,451	4.7156	-0.93%
2002-08-22	0	10.75	10.75	10.80	10.65	10.80	3,366,000	36,095,000	10.723	4.747	4.747	4.769	4.702	4.769	7,623,347	4.7348	0.47%
2002-08-21	0	10.70	10.65	10.70	10.55	10.80	3,641,000	38,990,650	10.709	4.724	4.702	4.724	4.658	4.769	8,246,169	4.7283	-0.93%
2002-08-20	0	10.80	10.80	10.85	10.30	10.85	7,748,000	81,986,304	10.582	4.769	4.769	4.791	4.548	4.791	17,547,739	4.6722	5.88%
2002-08-19	0	10.20	10.20	10.25	9.800	10.25	3,152,516	31,625,969	10.032	4.504	4.504	4.526	4.327	4.526	7,139,846	4.4295	2.00%
2002-08-16	0	10.00	10.00	10.05	9.900	10.35	7,255,910	72,957,639	10.055	4.415	4.415	4.437	4.371	4.570	16,433,250	4.4396	-4.31%
2002-08-15	0	10.45	10.45	10.50	10.15	10.45	5,149,000	52,978,450	10.289	4.614	4.614	4.636	4.482	4.614	11,661,501	4.5430	5.03%
2002-08-14	0	9.950	9.950	10.00	9.850	10.30	5,821,000	58,268,400	10.010	4.393	4.393	4.415	4.349	4.548	13,183,453	4.4198	-3.86%
2002-08-13	0	10.35	10.35	10.40	10.35	10.65	3,594,000	37,678,200	10.484	4.570	4.570	4.592	4.570	4.702	8,139,723	4.6289	-1.90%
2002-08-12	0	10.55	10.55	10.60	10.25	10.60	5,270,700	54,769,300	10.391	4.658	4.658	4.680	4.526	4.680	11,937,128	4.5881	0.48%
2002-08-09	0	10.50	10.50	10.60	10.50	10.85	5,122,000	54,577,160	10.655	4.636	4.636	4.680	4.636	4.791	11,600,351	4.7048	0.00%
2002-08-08	0	10.50	10.45	10.55	10.40	10.60	2,846,000	29,904,300	10.507	4.636	4.614	4.658	4.592	4.680	6,445,646	4.6395	-0.47%
2002-08-07	0	10.55	10.50	10.55	10.00	10.55	6,516,100	66,853,169	10.260	4.658	4.636	4.658	4.415	4.658	14,757,721	4.5300	7.11%
2002-08-06	0	9.850	9.800	9.850	9.800	10.10	8,741,000	86,570,974	9.9040	4.349	4.327	4.349	4.327	4.460	19,796,695	4.3730	-5.29%
2002-08-05	0	10.40	10.40	10.45	10.30	10.85	5,111,619	53,858,043	10.536	4.592	4.592	4.614	4.548	4.791	11,576,840	4.6522	-5.02%
2002-08-02	0	10.95	10.95	11.00	10.90	11.20	2,582,230	28,538,920	11.052	4.835	4.835	4.857	4.813	4.945	5,848,257	4.8799	-3.52%
2002-08-01	0	11.35	11.30	11.40	11.20	11.45	1,988,169	22,577,461	11.356	5.011	4.989	5.034	4.945	5.056	4,502,823	5.0141	0.44%
2002-07-31	0	11.30	11.25	11.30	10.95	11.35	2,379,000	26,594,742	11.179	4.989	4.967	4.989	4.835	5.011	5,387,980	4.9359	-0.44%
2002-07-30	0	11.35	11.25	11.30	11.15	11.45	5,530,000	62,629,500	11.325	5.011	4.967	4.989	4.923	5.056	12,524,393	5.0006	4.13%
2002-07-29	0	10.90	10.85	10.90	10.75	11.00	3,154,000	34,386,100	10.902	4.813	4.791	4.813	4.747	4.857	7,143,207	4.8138	1.40%
2002-07-26	0	10.75	10.70	10.75	10.65	11.10	4,924,000	53,747,140	10.915	4.747	4.724	4.747	4.702	4.901	11,151,919	4.8195	-2.71%
2002-07-25	0	11.05	11.00	11.10	11.00	11.65	3,052,000	34,453,324	11.289	4.879	4.857	4.901	4.857	5.144	6,912,197	4.9844	-1.78%
2002-07-24	0	11.25	11.25	11.30	11.25	11.40	3,619,000	41,053,130	11.344	4.967	4.967	4.989	4.967	5.034	8,196,343	5.0087	-2.60%
2002-07-23	0	11.55	11.50	11.55	11.00	11.60	3,477,000	39,626,342	11.397	5.100	5.078	5.100	4.857	5.122	7,874,741	5.0321	2.21%
2002-07-22	0	11.30	11.30	11.35	11.30	11.50	3,923,723	44,643,432	11.378	4.989	4.989	5.011	4.989	5.078	8,886,483	5.0237	-3.00%
2002-07-19	0	11.65	11.65	11.70	11.60	11.85	5,883,500	68,833,746	11.699	5.144	5.144	5.166	5.122	5.232	13,325,003	5.1658	-1.69%
2002-07-18	0	11.85	11.80	11.90	11.80	12.15	5,153,600	61,516,844	11.937	5.232	5.210	5.254	5.210	5.365	11,671,919	5.2705	-1.25%
2002-07-17	0	12.00	11.95	12.00	11.90	12.40	9,868,895	118,949,232	12.053	5.298	5.276	5.298	5.254	5.475	22,351,161	5.3218	-4.00%
2002-07-16	0	12.50	12.45	12.50	12.40	12.75	4,162,631	51,935,963	12.477	5.519	5.497	5.519	5.475	5.630	9,427,564	5.5089	-1.96%
2002-07-15	0	12.75	12.70	12.75	12.60	12.80	1,874,000	23,824,180	12.713	5.630	5.608	5.630	5.563	5.652	4,244,252	5.6133	0.00%
2002-07-12	0	12.75	12.75	12.85	12.70	12.90	2,569,000	32,838,450	12.783	5.630	5.630	5.674	5.608	5.696	5,818,294	5.6440	0.00%
2002-07-11	0	12.75	12.70	12.75	12.70	13.20	6,292,200	80,974,180	12.869	5.630	5.608	5.630	5.608	5.828	14,250,631	5.6821	-4.14%
2002-07-10	0	13.30	13.25	13.30	13.25	13.40	1,844,806	24,611,191	13.341	5.872	5.850	5.872	5.850	5.917	4,178,133	5.8905	-1.12%
2002-07-09	0	13.45	13.40	13.45	13.25	13.50	1,945,000	26,069,400	13.403	5.939	5.917	5.939	5.850	5.961	4,405,053	5.9181	0.75%
2002-07-08	0	13.35	13.20	13.35	13.20	13.50	1,528,955	20,386,722	13.334	5.895	5.828	5.895	5.828	5.961	3,462,791	5.8874	0.75%
2002-07-05	0	13.25	13.25	13.30	13.20	13.50	3,618,000	48,230,120	13.331	5.850	5.850	5.872	5.828	5.961	8,194,079	5.8860	-0.38%
2002-07-04	0	13.30	13.30	13.35	13.15	13.40	4,053,427	53,739,311	13.258	5.872	5.872	5.895	5.806	5.917	9,180,238	5.8538	1.92%
2002-07-03	0	13.05	13.05	13.10	12.50	13.10	4,140,000	53,432,478	12.906	5.762	5.762	5.784	5.519	5.784	9,376,309	5.6987	3.16%
2002-07-02	0	12.65	12.60	12.65	12.60	12.75	1,786,053	22,613,380	12.661	5.585	5.563	5.585	5.563	5.630	4,045,069	5.5904	-1.56%
2002-06-28	0	12.85	12.80	12.85	12.80	12.90	1,499,000	19,232,532	12.830	5.674	5.652	5.674	5.652	5.696	3,394,949	5.6650	1.18%
2002-06-27	0	12.70	12.70	12.75	12.70	12.85	2,435,000	31,015,396	12.737	5.608	5.608	5.630	5.608	5.674	5,514,810	5.6240	0.79%
2002-06-26	0	12.60	12.55	12.60	12.55	12.95	2,740,659	34,683,362	12.655	5.563	5.541	5.563	5.541	5.718	6,207,069	5.5877	-3.45%
2002-06-25	0	13.05	13.05	13.10	12.95	13.20	894,000	11,707,700	13.096	5.762	5.762	5.784	5.718	5.828	2,024,739	5.7823	0.00%
2002-06-24	0	13.05	13.00	13.05	12.70	13.10	1,571,840	20,317,400	12.926	5.762	5.740	5.762	5.608	5.784	3,559,917	5.7073	2.76%
2002-06-21	0	12.70	12.65	12.70	12.45	12.70	1,880,000	23,679,300	12.595	5.608	5.585	5.608	5.497	5.608	4,257,841	5.5613	0.00%
2002-06-20	0	12.70	12.65	12.70	12.45	12.70	3,826,000	48,165,154	12.589	5.608	5.585	5.608	5.497	5.608	8,665,159	5.5585	1.20%
2002-06-19	0	12.55	12.55	12.65	12.50	12.75	3,019,600	38,130,600	12.628	5.541	5.541	5.585	5.519	5.630	6,838,817	5.5756	-1.18%
2002-06-18	0	12.70	12.70	12.75	12.65	12.80	2,843,000	36,226,958	12.743	5.608	5.608	5.630	5.585	5.652	6,438,852	5.6263	2.01%
2002-06-17	0	12.45	12.45	12.50	12.40	12.70	4,547,000	57,120,542	12.562	5.497	5.497	5.519	5.475	5.608	10,298,086	5.5467	-2.73%
2002-06-14	0	12.80	12.70	12.75	12.70	13.10	6,949,363	89,219,505	12.839	5.652	5.608	5.630	5.608	5.784	15,738,979	5.6687	-3.03%
2002-06-13	0	13.20	13.20	13.25	13.15	13.45	2,524,000	33,517,044	13.279	5.828	5.828	5.850	5.806	5.939	5,716,378	5.8633	-1.12%
2002-06-12	0	13.35	13.35	13.40	13.30	13.70	4,175,400	56,184,713	13.456	5.895	5.895	5.917	5.872	6.049	9,456,483	5.9414	-2.55%
2002-06-11	0	13.70	13.70	13.75	13.65	13.80	1,354,000	18,576,380	13.720	6.049	6.049	6.071	6.027	6.093	3,066,551	6.0577	-0.72%
2002-06-10	0	13.80	13.75	13.80	13.70	13.80	1,356,000	18,670,928	13.769	6.093	6.071	6.093	6.049	6.093	3,071,081	6.0796	0.36%
2002-06-07	0	13.75	13.75	13.80	13.70	13.90	3,387,000	46,649,580	13.773	6.071	6.071	6.093	6.049	6.137	7,670,908	6.0814	-0.72%
2002-06-06	0	13.85	13.85	13.90	13.85	14.05	946,000	13,176,170	13.928	6.115	6.115	6.137	6.115	6.204	2,142,509	6.1499	0.00%
2002-06-05	0	13.85	13.85	14.00	13.80	14.25	3,226,550	44,921,125	13.922	6.115	6.115	6.182	6.093	6.292	7,307,519	6.1472	-2.12%
2002-06-04	0	14.15	14.10	14.15	13.70	14.20	2,474,000	34,689,700	14.022	6.248	6.226	6.248	6.049	6.270	5,603,137	6.1911	2.54%
2002-06-03	0	13.80	13.80	13.90	13.70	14.15	2,492,138	34,649,840	13.904	6.093	6.093	6.137	6.049	6.248	5,644,216	6.1390	-2.13%
2002-05-31	0	14.10	14.10	14.15	13.75	14.15	8,024,000	111,931,742	13.950	6.226	6.226	6.248	6.071	6.248	18,172,827	6.1593	3.30%
2002-05-30	0	13.65	13.65	13.70	13.60	13.80	4,585,000	62,723,654	13.680	6.027	6.027	6.049	6.005	6.093	10,384,149	6.0403	-1.09%
2002-05-29	0	13.80	13.80	13.85	13.80	14.00	4,582,000	63,688,600	13.900	6.093	6.093	6.115	6.093	6.182	10,377,354	6.1373	-1.08%
2002-05-28	0	13.95	13.90	13.95	13.90	14.30	1,718,000	24,223,700	14.100	6.159	6.137	6.159	6.137	6.314	3,890,942	6.2257	-2.45%
2002-05-27	0	14.30	14.25	14.30	14.20	14.35	2,494,000	35,620,600	14.283	6.314	6.292	6.314	6.270	6.336	5,648,433	6.3063	1.06%
2002-05-24	0	14.15	14.15	14.20	14.15	14.35	3,994,000	56,641,874	14.182	6.248	6.248	6.270	6.248	6.336	9,045,647	6.2618	0.00%
2002-05-23	0	14.15	14.10	14.15	14.00	14.35	1,926,000	27,183,746	14.114	6.248	6.226	6.248	6.182	6.336	4,362,022	6.2319	-0.70%
2002-05-22	0	14.25	14.20	14.25	14.05	14.25	2,139,000	30,252,950	14.144	6.292	6.270	6.292	6.204	6.292	4,844,426	6.2449	0.00%
2002-05-21	0	14.25	14.10	14.25	14.00	14.55	5,856,000	83,201,400	14.208	6.292	6.226	6.292	6.182	6.424	13,262,721	6.2733	-1.72%
2002-05-17	0	14.50	14.45	14.50	14.45	14.65	3,695,365	53,537,693	14.488	6.402	6.380	6.402	6.380	6.469	8,369,296	6.3969	-0.34%
2002-05-16	0	14.55	14.50	14.55	14.40	14.60	3,234,000	46,773,600	14.463	6.424	6.402	6.424	6.358	6.446	7,324,392	6.3860	0.69%
2002-05-15	0	14.45	14.40	14.45	14.15	14.50	3,674,428	52,480,851	14.283	6.380	6.358	6.380	6.248	6.402	8,321,877	6.3064	2.85%
2002-05-14	0	14.05	14.00	14.05	14.00	14.15	1,423,860	20,004,568	14.050	6.204	6.182	6.204	6.182	6.248	3,224,771	6.2034	0.72%
2002-05-13	0	13.95	13.90	13.95	13.75	14.05	3,727,430	51,831,741	13.905	6.159	6.137	6.159	6.071	6.204	8,441,917	6.1398	-0.71%
2002-05-10	0	14.05	14.05	14.10	14.05	14.40	3,776,000	53,681,800	14.217	6.204	6.204	6.226	6.204	6.358	8,551,918	6.2772	-1.75%
2002-05-09	0	14.30	14.25	14.30	14.20	14.70	10,076,813	145,418,788	14.431	6.314	6.292	6.314	6.270	6.491	22,822,056	6.3719	1.42%
2002-05-08	0	14.10	14.10	14.15	13.95	14.70	6,035,656	85,765,317	14.210	6.226	6.226	6.248	6.159	6.491	13,669,607	6.2742	-2.42%
2002-05-07	0	14.45	14.40	14.45	14.20	14.65	3,767,500	54,555,825	14.481	6.380	6.358	6.380	6.270	6.469	8,532,668	6.3938	-0.34%
2002-05-06	0	14.50	14.50	14.55	14.40	14.80	4,592,876	66,951,656	14.577	6.402	6.402	6.424	6.358	6.535	10,401,986	6.4364	-2.36%
2002-05-03	0	14.85	14.70	14.90	14.50	15.00	11,090,000	164,496,466	14.833	6.557	6.491	6.579	6.402	6.623	25,116,731	6.5493	2.41%
2002-05-02	0	14.50	14.50	14.55	13.95	14.55	11,002,617	157,611,179	14.325	6.402	6.402	6.424	6.159	6.424	24,918,825	6.3250	4.32%
2002-04-30	0	13.90	13.90	13.95	13.45	14.00	3,901,000	53,857,270	13.806	6.137	6.137	6.159	5.939	6.182	8,835,020	6.0959	2.96%
2002-04-29	0	13.50	13.45	13.50	13.35	13.60	2,600,854	35,153,380	13.516	5.961	5.939	5.961	5.895	6.005	5,890,437	5.9679	-0.37%
2002-04-26	0	13.55	13.50	13.60	13.45	13.75	5,596,125	75,904,685	13.564	5.983	5.961	6.005	5.939	6.071	12,674,154	5.9889	-0.37%
2002-04-25	0	13.60	13.55	13.60	13.50	14.00	7,621,716	104,029,894	13.649	6.005	5.983	6.005	5.961	6.182	17,261,730	6.0266	-2.86%
2002-04-24	0	14.00	13.95	14.00	13.70	14.00	14,155,923	196,318,472	13.868	6.182	6.159	6.182	6.049	6.182	32,060,460	6.1234	3.70%
2002-04-23	0	13.50	13.45	13.50	13.20	13.50	4,695,678	62,723,077	13.358	5.961	5.939	5.961	5.828	5.961	10,634,813	5.8979	1.12%
2002-04-22	0	13.35	13.30	13.35	13.00	13.40	8,894,000	117,746,878	13.239	5.895	5.872	5.895	5.740	5.917	20,143,210	5.8455	2.69%
2002-04-19	0	13.00	12.95	13.00	12.75	13.10	6,765,011	87,790,408	12.977	5.740	5.718	5.740	5.630	5.784	15,321,457	5.7299	1.17%
2002-04-18	0	12.85	12.80	12.85	12.55	12.90	6,906,690	88,180,704	12.767	5.674	5.652	5.674	5.541	5.696	15,642,333	5.6373	2.39%
2002-04-17	0	12.55	12.50	12.55	12.25	12.55	5,693,000	70,926,500	12.459	5.541	5.519	5.541	5.409	5.541	12,893,557	5.5009	2.87%
2002-04-16	0	12.20	12.15	12.20	12.15	12.25	1,746,547	21,298,637	12.195	5.387	5.365	5.387	5.365	5.409	3,955,595	5.3844	-0.41%
2002-04-15	0	12.25	12.10	12.25	12.20	12.35	2,705,000	32,905,800	12.165	5.409	5.343	5.409	5.387	5.453	6,126,308	5.3712	0.00%
2002-04-12	0	12.25	12.15	12.25	11.85	12.25	2,943,200	35,395,550	12.026	5.409	5.365	5.409	5.232	5.409	6,665,786	5.3100	1.66%
2002-04-11	0	12.05	12.00	12.05	11.95	12.10	1,746,000	20,911,220	11.977	5.321	5.298	5.321	5.276	5.343	3,954,356	5.2881	0.84%
2002-04-10	0	12.20	12.15	12.20	12.10	12.20	1,544,000	18,764,488	12.153	5.276	5.255	5.276	5.233	5.276	3,570,021	5.2561	0.00%
2002-04-09	0	12.20	12.15	12.20	12.15	12.25	1,423,000	17,335,306	12.182	5.276	5.255	5.276	5.255	5.298	3,290,246	5.2687	-0.41%
2002-04-08	0	12.25	12.20	12.25	12.20	12.30	2,424,470	29,660,035	12.234	5.298	5.276	5.298	5.276	5.320	5,605,835	5.2909	0.00%
2002-04-04	0	12.25	12.25	12.30	12.15	12.30	2,978,666	36,457,915	12.240	5.298	5.298	5.320	5.255	5.320	6,887,241	5.2935	-0.41%
2002-04-03	0	12.30	12.30	12.35	12.10	12.35	2,714,000	33,173,000	12.223	5.320	5.320	5.341	5.233	5.341	6,275,283	5.2863	0.82%
2002-04-02	0	12.20	12.10	12.20	12.05	12.20	1,401,463	16,998,502	12.129	5.276	5.233	5.276	5.212	5.276	3,240,449	5.2457	0.83%
2002-03-28	0	12.10	12.10	12.15	11.85	12.15	3,290,000	39,657,758	12.054	5.233	5.233	5.255	5.125	5.255	7,607,105	5.2133	2.11%
2002-03-27	0	11.85	11.85	11.90	11.80	12.00	4,709,000	55,976,250	11.887	5.125	5.125	5.147	5.103	5.190	10,888,102	5.1410	1.28%
2002-03-26	0	11.70	11.70	11.75	11.65	11.85	5,975,000	70,143,414	11.739	5.060	5.060	5.082	5.039	5.125	13,815,334	5.0772	-1.68%
2002-03-25	0	11.90	11.85	11.90	11.80	12.10	3,829,000	45,693,168	11.933	5.147	5.125	5.147	5.103	5.233	8,853,375	5.1611	-1.65%
2002-03-22	0	12.10	12.05	12.10	12.05	12.20	3,055,000	37,056,878	12.130	5.233	5.212	5.233	5.212	5.276	7,063,740	5.2461	-0.41%
2002-03-21	0	12.15	12.15	12.20	12.10	12.40	4,680,289	57,559,814	12.298	5.255	5.255	5.276	5.233	5.363	10,821,717	5.3189	-3.57%
2002-03-20	0	12.60	12.55	12.60	12.55	12.80	1,891,000	23,811,650	12.592	5.449	5.428	5.449	5.428	5.536	4,372,351	5.4460	-1.56%
2002-03-19	0	12.80	12.70	12.80	12.65	12.80	3,224,410	40,990,505	12.713	5.536	5.493	5.536	5.471	5.536	7,455,448	5.4981	0.79%
2002-03-18	0	12.70	12.70	12.75	12.50	12.75	7,566,253	95,156,999	12.577	5.493	5.493	5.514	5.406	5.514	17,494,613	5.4392	2.01%
2002-03-15	0	12.45	12.40	12.50	12.40	12.75	8,001,000	100,450,050	12.555	5.385	5.363	5.406	5.363	5.514	18,499,831	5.4298	-2.35%
2002-03-14	0	12.75	12.75	12.80	12.30	12.80	16,070,320	202,123,352	12.577	5.514	5.514	5.536	5.320	5.536	37,157,631	5.4396	4.51%
2002-03-13	0	12.20	12.15	12.20	11.90	12.25	9,978,000	120,729,266	12.100	5.276	5.255	5.276	5.147	5.298	23,071,030	5.2329	2.52%
2002-03-12	0	11.90	11.85	11.90	11.70	11.95	7,039,107	83,568,755	11.872	5.147	5.125	5.147	5.060	5.168	16,275,752	5.1346	2.15%
2002-03-11	0	11.65	11.65	11.70	11.65	12.00	10,895,000	128,901,552	11.831	5.039	5.039	5.060	5.039	5.190	25,191,308	5.1169	-2.92%
2002-03-08	0	12.00	11.95	12.00	11.80	12.00	9,231,981	109,811,217	11.895	5.190	5.168	5.190	5.103	5.190	21,346,093	5.1443	0.00%
2002-03-07	0	12.00	11.95	12.00	11.30	12.05	17,637,727	205,673,915	11.661	5.190	5.168	5.190	4.887	5.212	40,781,773	5.0433	7.14%
2002-03-06	0	11.20	11.15	11.20	11.05	11.30	5,002,300	55,843,655	11.164	4.844	4.822	4.844	4.779	4.887	11,566,267	4.8281	0.90%
2002-03-05	0	11.10	11.05	11.10	11.00	11.45	6,502,737	72,742,654	11.186	4.801	4.779	4.801	4.757	4.952	15,035,562	4.8380	-1.33%
2002-03-04	0	11.25	11.15	11.20	11.10	11.30	3,747,000	41,918,030	11.187	4.866	4.822	4.844	4.801	4.887	8,663,775	4.8383	1.81%
2002-03-01	0	11.05	11.00	11.05	10.85	11.10	6,241,000	68,592,450	10.991	4.779	4.757	4.779	4.693	4.801	14,430,377	4.7533	0.91%
2002-02-28	0	10.95	10.95	11.00	10.80	11.00	4,073,000	44,480,560	10.921	4.736	4.736	4.757	4.671	4.757	9,417,549	4.7232	0.46%
2002-02-27	0	10.90	10.85	10.90	10.90	11.10	2,797,500	30,808,850	11.013	4.714	4.693	4.714	4.714	4.801	6,468,351	4.7630	-0.46%
2002-02-26	0	10.95	10.90	10.95	10.90	11.05	2,193,000	24,065,183	10.974	4.736	4.714	4.736	4.714	4.779	5,070,632	4.7460	1.39%
2002-02-25	0	10.80	10.80	10.85	10.80	11.25	4,352,000	47,520,880	10.919	4.671	4.671	4.693	4.671	4.866	10,062,650	4.7225	-3.14%
2002-02-22	0	11.15	11.05	11.10	11.10	11.40	2,983,169	33,346,651	11.178	4.822	4.779	4.801	4.801	4.930	6,897,653	4.8345	-1.33%
2002-02-21	0	11.30	11.25	11.30	11.20	11.50	2,815,978	31,732,079	11.269	4.887	4.866	4.887	4.844	4.974	6,511,076	4.8736	-0.88%
2002-02-20	0	11.40	11.35	11.40	11.30	11.50	1,245,505	14,135,094	11.349	4.930	4.909	4.930	4.887	4.974	2,879,844	4.9083	-0.44%
2002-02-19	0	11.45	11.40	11.45	11.15	11.45	4,520,000	51,225,212	11.333	4.952	4.930	4.952	4.822	4.952	10,451,098	4.9014	2.23%
2002-02-18	0	11.20	11.15	11.20	11.10	11.25	4,133,000	46,286,600	11.199	4.844	4.822	4.844	4.801	4.866	9,556,281	4.8436	0.00%
2002-02-15	0	11.20	11.20	11.25	11.15	11.50	4,482,000	50,285,600	11.219	4.844	4.844	4.866	4.822	4.974	10,363,235	4.8523	0.90%
2002-02-11	0	11.10	11.05	11.15	11.00	11.15	2,146,509	23,792,096	11.084	4.801	4.779	4.822	4.757	4.822	4,963,136	4.7938	0.91%
2002-02-08	0	11.00	10.95	11.00	11.00	11.25	3,164,000	35,023,650	11.069	4.757	4.736	4.757	4.757	4.866	7,315,769	4.7874	-0.45%
2002-02-07	0	11.05	11.00	11.05	10.90	11.10	5,362,000	58,608,656	10.930	4.779	4.757	4.779	4.714	4.801	12,397,962	4.7273	0.45%
2002-02-06	0	11.00	10.95	11.00	10.70	11.00	7,766,000	84,144,400	10.835	4.757	4.736	4.757	4.628	4.757	17,956,466	4.6860	1.85%
2002-02-05	0	10.80	10.75	10.80	10.70	11.00	15,437,759	168,213,109	10.896	4.671	4.649	4.671	4.628	4.757	35,695,030	4.7125	-2.70%
2002-02-04	0	11.10	11.05	11.10	11.00	11.20	5,952,128	65,915,951	11.074	4.801	4.779	4.801	4.757	4.844	13,762,450	4.7896	-2.20%
2002-02-01	0	11.35	11.20	11.30	11.10	11.40	6,967,000	78,170,200	11.220	4.909	4.844	4.887	4.801	4.930	16,109,027	4.8526	-0.44%
2002-01-31	0	11.40	11.35	11.40	11.35	11.60	3,358,000	38,502,600	11.466	4.930	4.909	4.930	4.909	5.017	7,764,333	4.9589	0.44%
2002-01-30	0	11.35	11.30	11.35	11.20	11.50	7,183,000	81,380,000	11.330	4.909	4.887	4.909	4.844	4.974	16,608,460	4.8999	-1.73%
2002-01-29	0	11.55	11.50	11.55	11.25	11.65	10,490,000	120,235,254	11.462	4.995	4.974	4.995	4.866	5.039	24,254,871	4.9572	0.43%
2002-01-28	0	11.50	11.50	11.55	11.40	11.95	9,365,972	108,976,337	11.635	4.974	4.974	4.995	4.930	5.168	21,655,905	5.0322	-2.95%
2002-01-25	0	11.85	11.80	11.85	11.55	11.95	9,726,750	114,319,671	11.753	5.125	5.103	5.125	4.995	5.168	22,490,093	5.0831	-0.42%
2002-01-24	0	11.90	11.95	12.00	11.70	12.25	5,037,000	59,898,860	11.892	5.147	5.168	5.190	5.060	5.298	11,646,500	5.1431	-3.25%
2002-01-23	0	12.30	12.15	12.30	12.10	12.30	3,550,000	43,252,622	12.184	5.320	5.255	5.320	5.233	5.320	8,208,274	5.2694	0.82%
2002-01-22	0	12.20	12.20	12.25	12.05	12.55	4,908,370	59,910,027	12.206	5.276	5.276	5.298	5.212	5.428	11,349,083	5.2788	-2.01%
2002-01-21	0	12.45	12.35	12.45	12.35	12.60	1,462,000	18,225,480	12.466	5.385	5.341	5.385	5.341	5.449	3,380,422	5.3915	-0.40%
2002-01-18	0	12.50	12.45	12.50	12.25	12.55	3,467,000	43,034,032	12.412	5.406	5.385	5.406	5.298	5.428	8,016,362	5.3683	2.46%
2002-01-17	0	12.20	12.15	12.20	11.90	12.20	4,157,455	50,086,097	12.047	5.276	5.255	5.276	5.147	5.276	9,612,825	5.2103	0.41%
2002-01-16	0	12.15	12.15	12.20	12.05	12.35	2,453,000	29,823,024	12.158	5.255	5.255	5.276	5.212	5.341	5,671,802	5.2581	-0.41%
2002-01-15	0	12.20	12.15	12.25	12.10	12.35	4,231,000	51,781,478	12.239	5.276	5.255	5.298	5.233	5.341	9,782,875	5.2931	-2.79%
2002-01-14	0	12.55	12.50	12.55	12.40	12.70	1,414,000	17,663,700	12.492	5.428	5.406	5.428	5.363	5.493	3,269,436	5.4027	-1.57%
2002-01-11	0	12.75	12.70	12.80	12.55	12.80	3,280,000	41,731,072	12.723	5.514	5.493	5.536	5.428	5.536	7,583,983	5.5025	2.00%
2002-01-10	0	12.50	12.50	12.55	12.40	12.60	1,780,000	22,230,730	12.489	5.406	5.406	5.428	5.363	5.449	4,115,698	5.4014	-1.19%
2002-01-09	0	12.65	12.65	12.75	12.55	12.95	6,085,237	77,404,541	12.720	5.471	5.471	5.514	5.428	5.601	14,070,223	5.5013	-2.32%
2002-01-08	0	12.95	12.90	12.95	12.35	12.95	11,314,784	144,092,793	12.735	5.601	5.579	5.601	5.341	5.601	26,161,929	5.5077	3.19%
2002-01-07	0	12.55	12.50	12.55	12.30	12.55	5,953,665	74,132,313	12.452	5.428	5.406	5.428	5.320	5.428	13,766,004	5.3852	2.03%
2002-01-04	0	12.30	12.20	12.25	12.10	12.30	4,574,175	55,684,924	12.174	5.320	5.276	5.298	5.233	5.320	10,576,361	5.2650	2.07%
2002-01-03	0	12.05	12.00	12.05	11.90	12.05	1,624,000	19,472,244	11.990	5.212	5.190	5.212	5.147	5.212	3,754,996	5.1857	0.84%
2002-01-02	0	11.95	11.85	11.95	11.70	11.95	1,302,000	15,410,100	11.836	5.168	5.125	5.168	5.060	5.168	3,010,471	5.1188	0.84%
2001-12-31	0	11.85	11.85	11.90	11.75	11.90	1,239,000	14,603,450	11.786	5.125	5.125	5.147	5.082	5.147	2,864,803	5.0975	0.85%
2001-12-28	0	11.75	11.70	11.75	11.60	11.75	1,561,000	18,247,200	11.689	5.082	5.060	5.082	5.017	5.082	3,609,328	5.0556	1.29%
2001-12-27	0	11.60	11.55	11.60	11.45	11.60	718,000	8,278,940	11.531	5.017	4.995	5.017	4.952	5.017	1,660,152	4.9869	0.00%
2001-12-24	0	11.60	11.50	11.60	11.45	11.60	581,650	6,708,210	11.533	5.017	4.974	5.017	4.952	5.017	1,344,885	4.9879	0.43%
2001-12-21	0	11.55	11.50	11.55	11.45	11.65	3,464,000	39,882,700	11.513	4.995	4.974	4.995	4.952	5.039	8,009,426	4.9795	-2.12%
2001-12-20	0	11.80	11.80	11.85	11.40	11.80	2,365,250	27,606,557	11.672	5.103	5.103	5.125	4.930	5.103	5,468,907	5.0479	2.61%
2001-12-19	0	11.50	11.50	11.55	11.30	11.50	3,643,118	41,398,652	11.364	4.974	4.974	4.995	4.887	4.974	8,423,580	4.9146	1.32%
2001-12-18	0	11.35	11.30	11.45	11.20	11.60	4,684,500	53,102,185	11.336	4.909	4.887	4.952	4.844	5.017	10,831,453	4.9026	-0.87%
2001-12-17	0	11.45	11.45	11.50	11.35	11.65	2,854,000	32,752,250	11.476	4.952	4.952	4.974	4.909	5.039	6,598,990	4.9632	-1.72%
2001-12-14	0	11.65	11.60	11.65	11.45	11.70	5,869,000	67,934,105	11.575	5.039	5.017	5.039	4.952	5.060	13,570,242	5.0061	-1.27%
2001-12-13	0	11.80	11.70	11.85	11.60	12.00	5,789,059	68,434,333	11.821	5.103	5.060	5.125	5.017	5.190	13,385,403	5.1126	-1.26%
2001-12-12	0	11.95	11.95	12.00	11.80	12.30	4,976,500	59,568,455	11.970	5.168	5.168	5.190	5.103	5.320	11,506,613	5.1769	-2.45%
2001-12-11	0	12.25	12.20	12.25	12.10	12.35	1,640,000	20,020,720	12.208	5.298	5.276	5.298	5.233	5.341	3,791,991	5.2797	-0.81%
2001-12-10	0	12.35	12.30	12.40	12.15	12.60	3,962,552	48,911,342	12.343	5.341	5.320	5.363	5.255	5.449	9,162,172	5.3384	-1.98%
2001-12-07	0	12.60	12.55	12.60	12.25	12.60	5,214,340	64,774,482	12.422	5.449	5.428	5.449	5.298	5.449	12,056,544	5.3726	1.20%
2001-12-06	0	12.45	12.45	12.50	11.85	12.55	24,521,960	301,527,697	12.296	5.385	5.385	5.406	5.125	5.428	56,699,427	5.3180	6.41%
2001-12-05	0	11.70	11.65	11.70	11.35	11.70	7,230,900	83,578,179	11.558	5.060	5.039	5.060	4.909	5.060	16,719,214	4.9989	4.00%
2001-12-04	0	11.25	11.25	11.30	11.00	11.30	5,372,857	60,048,271	11.176	4.866	4.866	4.887	4.757	4.887	12,423,065	4.8336	0.90%
2001-12-03	0	11.15	11.10	11.20	11.00	11.20	4,812,500	53,478,250	11.112	4.822	4.801	4.844	4.757	4.844	11,127,414	4.8060	-0.45%
2001-11-30	0	11.20	11.20	11.25	11.00	11.35	8,652,666	96,662,911	11.171	4.844	4.844	4.866	4.757	4.909	20,006,606	4.8315	0.45%
2001-11-29	0	11.15	11.10	11.15	10.90	11.40	9,492,011	105,784,861	11.145	4.822	4.801	4.822	4.714	4.930	21,947,331	4.8199	-3.88%
2001-11-28	0	11.60	11.55	11.65	11.55	11.70	6,663,667	77,366,213	11.610	5.017	4.995	5.039	4.995	5.060	15,407,663	5.0213	-1.28%
2001-11-27	0	11.75	11.70	11.75	11.65	11.80	4,225,000	49,499,867	11.716	5.082	5.060	5.082	5.039	5.103	9,769,002	5.0670	0.00%
2001-11-26	0	11.75	11.75	11.80	11.45	11.85	5,742,173	67,463,398	11.749	5.082	5.082	5.103	4.952	5.125	13,276,994	5.0812	3.98%
2001-11-23	0	11.30	11.25	11.35	11.15	11.45	2,914,000	32,879,100	11.283	4.887	4.866	4.909	4.822	4.952	6,737,721	4.8799	0.44%
2001-11-22	0	11.25	11.25	11.30	11.25	11.40	1,671,000	18,899,136	11.310	4.866	4.866	4.887	4.866	4.930	3,863,669	4.8915	-0.88%
2001-11-21	0	11.35	11.35	11.40	11.25	11.45	5,407,917	61,566,400	11.384	4.909	4.909	4.930	4.866	4.952	12,504,131	4.9237	-1.30%
2001-11-20	0	11.50	11.50	11.55	11.35	12.00	6,349,638	73,759,184	11.616	4.974	4.974	4.995	4.909	5.190	14,681,568	5.0239	-2.54%
2001-11-19	0	11.80	11.75	11.80	11.55	11.95	6,592,750	77,328,407	11.729	5.103	5.082	5.103	4.995	5.168	15,243,690	5.0728	-0.42%
2001-11-16	0	11.85	11.80	11.85	11.05	12.05	18,811,211	219,447,867	11.666	5.125	5.103	5.125	4.779	5.212	43,495,091	5.0453	4.87%
2001-11-15	0	11.30	11.25	11.30	10.75	11.45	14,466,000	160,493,746	11.095	4.887	4.866	4.887	4.649	4.952	33,448,138	4.7983	4.63%
2001-11-14	0	10.80	10.75	10.85	10.45	10.85	6,401,230	68,927,354	10.768	4.671	4.649	4.693	4.520	4.693	14,800,859	4.6570	4.35%
2001-11-13	0	10.35	10.30	10.35	10.25	10.50	3,972,000	41,129,300	10.355	4.476	4.455	4.476	4.433	4.541	9,184,018	4.4784	-1.90%
2001-11-12	0	10.55	10.50	10.55	10.45	10.65	3,587,300	37,813,035	10.541	4.563	4.541	4.563	4.520	4.606	8,294,519	4.5588	0.48%
2001-11-09	0	10.50	10.45	10.55	10.35	10.60	6,048,000	63,711,200	10.534	4.541	4.520	4.563	4.476	4.584	13,984,124	4.5560	1.45%
2001-11-08	0	10.35	10.35	10.45	10.30	10.65	5,668,000	59,648,160	10.524	4.476	4.476	4.520	4.455	4.606	13,105,492	4.5514	0.00%
2001-11-07	0	10.35	10.35	10.40	10.30	10.70	2,888,000	30,193,650	10.455	4.476	4.476	4.498	4.455	4.628	6,677,604	4.5216	-2.36%
2001-11-06	0	10.60	10.55	10.60	10.55	10.75	4,388,000	46,780,700	10.661	4.584	4.563	4.584	4.563	4.649	10,145,889	4.6108	0.00%
2001-11-05	0	10.60	10.60	10.65	10.60	10.75	3,544,000	37,781,890	10.661	4.584	4.584	4.606	4.584	4.649	8,194,401	4.6107	0.00%
2001-11-02	0	10.60	10.60	10.70	10.45	11.00	5,684,000	60,824,620	10.701	4.584	4.584	4.628	4.520	4.757	13,142,487	4.6281	-1.40%
2001-11-01	0	10.75	10.75	10.80	10.45	10.80	8,055,000	86,171,116	10.698	4.649	4.649	4.671	4.520	4.671	18,624,689	4.6267	2.87%
2001-10-31	0	10.45	10.45	10.50	10.35	10.50	1,971,000	20,599,550	10.451	4.520	4.520	4.541	4.476	4.541	4,557,326	4.5201	-0.48%
2001-10-30	0	10.50	10.45	10.50	10.35	10.55	9,884,820	103,750,083	10.496	4.541	4.520	4.541	4.476	4.563	22,855,580	4.5394	0.00%
2001-10-29	0	10.50	10.50	10.55	10.45	10.65	4,319,000	45,540,090	10.544	4.541	4.541	4.563	4.520	4.606	9,986,348	4.5602	-0.47%
2001-10-26	0	10.55	10.50	10.60	10.50	10.65	5,223,000	55,103,946	10.550	4.563	4.541	4.584	4.541	4.606	12,076,568	4.5629	-0.47%
2001-10-24	0	10.60	10.55	10.60	9.950	10.65	7,444,500	78,243,625	10.510	4.584	4.563	4.584	4.303	4.606	17,213,097	4.5456	6.00%
2001-10-23	0	10.00	10.00	10.05	9.650	10.10	6,537,171	64,309,301	9.8375	4.325	4.325	4.347	4.174	4.368	15,115,180	4.2546	4.17%
2001-10-22	0	9.600	9.600	9.650	9.600	9.900	2,134,000	20,694,660	9.6976	4.152	4.152	4.174	4.152	4.282	4,934,213	4.1941	-1.03%
2001-10-19	0	9.700	9.700	9.750	9.700	10.00	1,000,000	9,819,900	9.8199	4.195	4.195	4.217	4.195	4.325	2,312,190	4.2470	-2.51%
2001-10-18	0	9.950	9.950	10.00	9.600	10.00	3,856,000	38,109,618	9.8832	4.303	4.303	4.325	4.152	4.325	8,915,804	4.2744	2.05%
2001-10-17	0	9.750	9.750	9.800	9.700	10.25	4,588,129	46,014,616	10.029	4.217	4.217	4.238	4.195	4.433	10,608,625	4.3375	-2.50%
2001-10-16	0	10.00	10.05	10.10	10.00	10.45	3,200,000	32,610,000	10.191	4.325	4.347	4.368	4.325	4.520	7,399,007	4.4073	-4.76%
2001-10-15	0	10.50	10.50	10.55	10.35	11.05	7,617,000	80,035,204	10.507	4.541	4.541	4.563	4.476	4.779	17,611,950	4.5444	-5.83%
2001-10-12	0	11.15	11.10	11.15	10.70	11.30	10,719,314	118,113,104	11.019	4.822	4.801	4.822	4.628	4.887	24,785,089	4.7655	3.24%
2001-10-11	0	10.80	10.80	10.85	10.30	10.85	7,155,000	75,538,050	10.557	4.671	4.671	4.693	4.455	4.693	16,543,718	4.5660	5.88%
2001-10-10	0	10.20	10.15	10.20	10.00	10.40	3,200,289	32,493,613	10.153	4.411	4.390	4.411	4.325	4.498	7,399,676	4.3912	-1.92%
2001-10-09	0	10.40	10.35	10.40	10.00	10.45	5,901,000	60,603,968	10.270	4.498	4.476	4.498	4.325	4.520	13,644,232	4.4417	4.00%
2001-10-08	0	10.00	10.00	10.05	9.450	10.20	7,359,000	73,324,694	9.9639	4.325	4.325	4.347	4.087	4.411	17,015,405	4.3093	-2.15%
2001-10-05	0	10.30	10.25	10.30	10.25	10.70	6,637,455	69,244,615	10.432	4.420	4.399	4.420	4.399	4.592	15,467,190	4.4769	-1.90%
2001-10-04	0	10.50	10.50	10.55	9.950	10.55	9,019,350	92,114,456	10.213	4.506	4.506	4.527	4.270	4.527	21,017,694	4.3827	7.14%
2001-10-03	0	9.800	9.750	9.800	9.350	9.850	4,625,000	44,540,350	9.6303	4.205	4.184	4.205	4.012	4.227	10,777,587	4.1327	4.26%
2001-09-28	0	9.400	9.400	9.450	9.150	9.450	2,562,000	23,848,540	9.3086	4.034	4.034	4.055	3.927	4.055	5,970,201	3.9946	0.00%
2001-09-27	0	9.400	9.400	9.450	8.900	9.450	5,007,000	46,164,350	9.2200	4.034	4.034	4.055	3.819	4.055	11,667,758	3.9566	5.62%
2001-09-26	0	8.900	8.900	8.950	8.850	8.950	2,782,500	24,788,808	8.9088	3.819	3.819	3.841	3.798	3.841	6,484,030	3.8231	0.00%
2001-09-25	0	8.900	8.800	8.900	8.600	9.050	12,428,000	110,169,300	8.8646	3.819	3.776	3.819	3.691	3.884	28,960,834	3.8041	4.71%
2001-09-24	0	8.500	8.450	8.500	8.250	8.600	4,662,000	39,301,300	8.4301	3.648	3.626	3.648	3.540	3.691	10,863,808	3.6176	4.29%
2001-09-21	0	8.150	8.150	8.200	8.100	8.350	8,148,000	67,241,870	8.2526	3.497	3.497	3.519	3.476	3.583	18,987,196	3.5414	-5.78%
2001-09-20	0	8.650	8.600	8.650	8.550	8.800	7,914,000	69,216,300	8.7461	3.712	3.691	3.712	3.669	3.776	18,441,909	3.7532	-4.42%
2001-09-19	0	9.050	9.000	9.100	8.150	9.050	8,296,190	71,869,255	8.6629	3.884	3.862	3.905	3.497	3.884	19,332,522	3.7175	12.42%
2001-09-18	0	8.050	8.050	8.100	7.900	8.300	4,773,073	38,686,694	8.1052	3.455	3.455	3.476	3.390	3.562	11,122,640	3.4782	1.26%
2001-09-17	0	7.950	7.950	8.000	7.900	8.300	8,737,500	70,436,754	8.0614	3.412	3.412	3.433	3.390	3.562	20,360,902	3.4594	-7.56%
2001-09-14	0	8.600	8.550	8.700	8.550	8.900	13,310,449	116,156,384	8.7267	3.691	3.669	3.733	3.669	3.819	31,017,195	3.7449	0.58%
2001-09-13	0	8.550	8.550	8.600	8.100	8.600	17,620,231	147,033,891	8.3446	3.669	3.669	3.691	3.476	3.691	41,060,234	3.5809	7.55%
2001-09-12	0	7.950	7.900	7.950	7.600	8.500	11,352,000	90,759,800	7.9950	3.412	3.390	3.412	3.261	3.648	26,453,443	3.4309	-12.64%
2001-09-11	0	9.100	9.100	9.150	9.000	9.350	4,834,000	44,131,950	9.1295	3.905	3.905	3.927	3.862	4.012	11,264,618	3.9177	-2.67%
2001-09-10	0	9.350	9.350	9.400	9.200	9.550	6,682,000	62,491,000	9.3521	4.012	4.012	4.034	3.948	4.098	15,570,992	4.0133	-1.58%
2001-09-07	0	9.500	9.500	9.550	9.350	9.600	5,808,000	55,182,679	9.5011	4.077	4.077	4.098	4.012	4.120	13,534,320	4.0772	-1.55%
2001-09-06	0	9.650	9.600	9.650	9.350	9.750	6,853,000	65,843,900	9.6080	4.141	4.120	4.141	4.012	4.184	15,969,472	4.1231	1.58%
2001-09-05	0	9.500	9.500	9.550	8.850	9.600	12,162,936	112,105,269	9.2170	4.077	4.077	4.098	3.798	4.120	28,343,158	3.9553	1.60%
2001-09-04	0	9.350	9.300	9.350	9.250	9.700	6,536,126	61,273,972	9.3747	4.012	3.991	4.012	3.969	4.163	15,231,064	4.0230	-3.61%
2001-09-03	0	9.700	9.700	9.750	9.700	9.950	4,007,365	39,250,884	9.7947	4.163	4.163	4.184	4.163	4.270	9,338,319	4.2032	-1.02%
2001-08-31	0	9.800	9.750	9.850	9.700	9.900	4,594,860	45,244,616	9.8468	4.205	4.184	4.227	4.163	4.248	10,707,353	4.2256	-1.51%
2001-08-30	0	9.950	9.900	9.950	9.800	10.05	6,656,000	66,362,484	9.9703	4.270	4.248	4.270	4.205	4.313	15,510,405	4.2786	0.51%
2001-08-29	0	9.900	9.900	9.950	9.700	10.30	7,364,791	72,946,852	9.9048	4.248	4.248	4.270	4.163	4.420	17,162,093	4.2505	-4.81%
2001-08-28	0	10.40	10.40	10.45	10.30	10.80	6,623,893	69,733,878	10.528	4.463	4.463	4.484	4.420	4.635	15,435,586	4.5177	-4.15%
2001-08-27	0	10.85	10.85	10.90	10.85	11.10	4,520,696	49,595,459	10.971	4.656	4.656	4.678	4.656	4.763	10,534,529	4.7079	1.40%
2001-08-24	0	10.70	10.70	10.75	10.60	11.55	9,067,000	99,100,000	10.930	4.592	4.592	4.613	4.549	4.956	21,128,732	4.6903	-7.76%
2001-08-23	0	11.60	11.60	11.65	11.60	11.85	1,924,000	22,454,810	11.671	4.978	4.978	4.999	4.978	5.085	4,483,476	5.0083	-0.85%
2001-08-22	0	11.70	11.65	11.70	11.60	11.80	2,674,095	31,277,848	11.697	5.021	4.999	5.021	4.978	5.064	6,231,415	5.0194	-0.85%
2001-08-21	0	11.80	11.80	11.85	11.80	11.90	4,535,000	53,593,510	11.818	5.064	5.064	5.085	5.064	5.107	10,567,861	5.0714	0.43%
2001-08-20	0	11.75	11.75	11.80	11.70	11.90	2,196,457	25,921,717	11.802	5.042	5.042	5.064	5.021	5.107	5,118,380	5.0644	-1.67%
2001-08-17	0	11.95	11.95	12.00	11.75	12.00	6,029,837	71,731,143	11.896	5.128	5.128	5.150	5.042	5.150	14,051,264	5.1050	0.00%
2001-08-16	0	11.95	11.90	11.95	11.65	12.05	3,598,000	42,759,040	11.884	5.128	5.107	5.128	4.999	5.171	8,384,380	5.0998	1.70%
2001-08-15	0	11.75	11.75	11.80	11.55	11.75	1,342,100	15,636,873	11.651	5.042	5.042	5.064	4.956	5.042	3,127,481	4.9998	0.00%
2001-08-14	0	11.75	11.70	11.75	11.50	11.75	1,916,760	22,365,364	11.668	5.042	5.021	5.042	4.935	5.042	4,466,605	5.0072	1.29%
2001-08-13	0	11.60	11.60	11.65	11.55	11.60	564,000	6,532,100	11.582	4.978	4.978	4.999	4.956	4.978	1,314,283	4.9701	-1.28%
2001-08-10	0	11.75	11.75	11.80	11.45	11.80	2,767,000	32,346,600	11.690	5.042	5.042	5.064	4.914	5.064	6,447,910	5.0166	2.62%
2001-08-09	0	11.45	11.40	11.50	11.30	11.60	7,277,000	83,622,350	11.491	4.914	4.892	4.935	4.849	4.978	16,957,514	4.9313	-1.29%
2001-08-08	0	11.60	11.55	11.60	11.45	11.70	2,777,000	32,208,500	11.598	4.978	4.956	4.978	4.914	5.021	6,471,213	4.9772	1.31%
2001-08-07	0	11.45	11.40	11.50	11.35	11.65	2,928,000	33,671,732	11.500	4.914	4.892	4.935	4.871	4.999	6,823,087	4.9350	-1.29%
2001-08-06	0	11.60	11.55	11.60	11.50	11.95	4,695,000	55,516,382	11.825	4.978	4.956	4.978	4.935	5.128	10,940,708	5.0743	-2.93%
2001-08-03	0	11.95	11.90	11.95	11.80	12.05	5,293,638	63,278,336	11.954	5.128	5.107	5.128	5.064	5.171	12,335,707	5.1297	1.27%
2001-08-02	0	11.80	11.80	11.85	11.65	11.90	5,465,000	64,549,660	11.811	5.064	5.064	5.085	4.999	5.107	12,735,030	5.0687	1.72%
2001-08-01	0	11.60	11.55	11.60	11.50	11.70	4,361,000	50,554,050	11.592	4.978	4.956	4.978	4.935	5.021	10,162,391	4.9746	0.43%
2001-07-31	0	11.55	11.50	11.55	11.50	11.80	4,397,023	51,071,313	11.615	4.956	4.935	4.956	4.935	5.064	10,246,335	4.9843	-1.28%
2001-07-30	0	11.70	11.65	11.75	11.55	11.70	1,781,000	20,764,297	11.659	5.021	4.999	5.042	4.956	5.021	4,150,245	5.0031	1.30%
2001-07-27	0	11.55	11.55	11.60	11.45	11.75	3,693,242	42,790,567	11.586	4.956	4.956	4.978	4.914	5.042	8,606,322	4.9720	-0.43%
2001-07-26	0	11.60	11.60	11.65	11.50	11.70	3,602,000	41,700,504	11.577	4.978	4.978	4.999	4.935	5.021	8,393,702	4.9681	-0.43%
2001-07-24	0	11.65	11.65	11.70	11.35	11.80	6,959,380	80,195,406	11.523	4.999	4.999	5.021	4.871	5.064	16,217,368	4.9450	-3.72%
2001-07-23	0	12.10	12.10	12.15	11.60	12.20	5,841,500	69,928,550	11.971	5.192	5.192	5.214	4.978	5.235	13,612,384	5.1371	3.86%
2001-07-20	0	11.65	11.60	11.70	11.25	11.70	3,940,000	45,640,180	11.584	4.999	4.978	5.021	4.828	5.021	9,181,339	4.9710	2.64%
2001-07-19	0	11.35	11.30	11.35	11.20	11.90	9,566,167	109,449,479	11.441	4.871	4.849	4.871	4.806	5.107	22,291,935	4.9098	-4.62%
2001-07-18	0	11.90	11.90	11.95	11.75	12.35	7,723,615	92,580,180	11.987	5.107	5.107	5.128	5.042	5.300	17,998,256	5.1438	-3.64%
2001-07-17	0	12.35	12.30	12.35	12.10	12.40	2,774,972	33,969,813	12.241	5.300	5.278	5.300	5.192	5.321	6,466,487	5.2532	0.82%
2001-07-16	0	12.25	12.20	12.25	12.15	12.60	3,700,000	45,217,380	12.221	5.257	5.235	5.257	5.214	5.407	8,622,070	5.2444	-2.00%
2001-07-13	0	12.50	12.45	12.50	12.35	12.65	4,095,000	51,150,936	12.491	5.364	5.343	5.364	5.300	5.429	9,542,534	5.3603	0.81%
2001-07-12	0	12.40	12.35	12.40	12.30	12.90	8,866,000	110,401,500	12.452	5.321	5.300	5.321	5.278	5.536	20,660,344	5.3436	-3.13%
2001-07-11	0	12.80	12.75	12.80	12.40	12.85	5,554,000	70,763,582	12.741	5.493	5.471	5.493	5.321	5.514	12,942,426	5.4676	1.99%
2001-07-10	0	12.55	12.55	12.60	12.45	12.60	7,114,088	89,057,445	12.518	5.386	5.386	5.407	5.343	5.407	16,577,882	5.3721	0.80%
2001-07-09	0	12.45	12.45	12.50	12.40	13.00	14,774,000	185,256,000	12.539	5.343	5.343	5.364	5.321	5.579	34,427,692	5.3810	-4.96%
2001-07-05	0	13.10	13.10	13.15	13.10	13.60	9,682,000	128,959,592	13.320	5.622	5.622	5.643	5.622	5.836	22,561,860	5.7158	-4.03%
2001-07-04	0	13.65	13.55	13.70	13.50	13.90	7,520,500	103,276,125	13.733	5.858	5.815	5.879	5.793	5.965	17,524,940	5.8931	-2.15%
2001-07-03	0	13.95	13.80	13.95	13.80	14.10	7,257,138	101,238,829	13.950	5.986	5.922	5.986	5.922	6.051	16,911,230	5.9865	0.36%
2001-06-29	0	13.90	13.90	13.95	13.60	13.90	2,852,500	39,311,416	13.781	5.965	5.965	5.986	5.836	5.965	6,647,150	5.9140	1.83%
2001-06-28	0	13.65	13.60	13.65	13.65	13.85	2,232,000	30,599,600	13.709	5.858	5.836	5.858	5.858	5.943	5,201,205	5.8832	-0.36%
2001-06-27	0	13.70	13.75	13.80	13.70	14.10	3,071,000	42,439,700	13.820	5.879	5.901	5.922	5.879	6.051	7,156,318	5.9304	-2.84%
2001-06-26	0	14.10	14.00	14.10	13.80	14.10	4,247,000	59,288,050	13.960	6.051	6.008	6.051	5.922	6.051	9,896,738	5.9907	1.08%
2001-06-22	0	13.95	13.90	13.95	13.85	14.00	1,426,000	19,840,900	13.914	5.986	5.965	5.986	5.943	6.008	3,322,992	5.9708	0.36%
2001-06-21	0	13.90	13.80	13.90	13.70	13.95	6,767,000	93,367,330	13.797	5.965	5.922	5.965	5.879	5.986	15,769,067	5.9209	0.72%
2001-06-20	0	13.80	13.75	13.80	13.75	14.00	4,386,020	60,750,871	13.851	5.922	5.901	5.922	5.901	6.008	10,220,695	5.9439	0.00%
2001-06-19	0	13.80	13.75	13.80	13.75	14.00	3,494,500	48,330,325	13.830	5.922	5.901	5.922	5.901	6.008	8,143,196	5.9351	-0.72%
2001-06-18	0	13.90	13.85	13.90	13.80	14.25	3,181,500	44,366,644	13.945	5.965	5.943	5.965	5.922	6.115	7,413,815	5.9843	-2.11%
2001-06-15	0	14.20	14.15	14.20	13.85	14.30	7,392,000	104,079,700	14.080	6.094	6.072	6.094	5.943	6.137	17,225,498	6.0422	-0.35%
2001-06-14	0	14.25	14.20	14.25	14.20	14.70	3,034,000	43,875,730	14.461	6.115	6.094	6.115	6.094	6.308	7,070,097	6.2058	-2.73%
2001-06-13	0	14.65	14.65	14.75	14.50	14.90	5,853,000	85,873,690	14.672	6.287	6.287	6.330	6.222	6.394	13,639,183	6.2961	1.38%
2001-06-12	0	14.45	14.45	14.50	14.40	14.70	3,485,000	50,545,650	14.504	6.201	6.201	6.222	6.179	6.308	8,121,058	6.2240	-2.03%
2001-06-11	0	14.75	14.70	14.80	14.70	14.90	1,614,000	23,894,700	14.805	6.330	6.308	6.351	6.308	6.394	3,761,087	6.3531	-1.34%
2001-06-08	0	14.95	14.95	15.00	14.85	15.00	5,070,000	75,743,500	14.940	6.416	6.416	6.437	6.373	6.437	11,814,566	6.4110	0.67%
2001-06-07	0	14.85	14.80	14.90	14.60	14.90	2,256,000	33,276,700	14.750	6.373	6.351	6.394	6.265	6.394	5,257,132	6.3298	0.00%
2001-06-06	0	14.85	14.85	14.90	14.70	14.95	7,867,000	116,819,870	14.849	6.373	6.373	6.394	6.308	6.416	18,332,385	6.3723	2.41%
2001-06-05	0	14.50	14.45	14.50	14.15	14.65	5,892,000	85,016,634	14.429	6.222	6.201	6.222	6.072	6.287	13,730,064	6.1920	2.47%
2001-06-04	0	14.15	14.15	14.20	14.10	14.30	2,492,000	35,367,600	14.192	6.072	6.072	6.094	6.051	6.137	5,807,081	6.0904	-0.35%
2001-06-01	0	14.20	14.15	14.20	14.10	14.40	5,856,136	83,245,810	14.215	6.094	6.072	6.094	6.051	6.179	13,646,490	6.1002	0.71%
2001-05-31	0	14.10	14.05	14.10	14.05	14.50	7,489,000	106,149,000	14.174	6.051	6.029	6.051	6.029	6.222	17,451,536	6.0825	-3.42%
2001-05-30	0	14.60	14.55	14.60	14.50	14.80	4,005,000	58,520,500	14.612	6.265	6.244	6.265	6.222	6.351	9,332,808	6.2704	-1.35%
2001-05-29	0	14.80	14.75	14.80	14.75	15.10	3,868,330	57,474,035	14.858	6.351	6.330	6.351	6.330	6.480	9,014,328	6.3759	-1.99%
2001-05-28	0	15.10	15.05	15.10	15.00	15.20	5,405,418	81,832,617	15.139	6.480	6.458	6.480	6.437	6.523	12,596,187	6.4966	-0.66%
2001-05-25	0	15.20	15.15	15.20	15.10	15.35	4,219,000	64,132,650	15.201	6.523	6.501	6.523	6.480	6.587	9,831,490	6.5232	0.66%
2001-05-24	0	15.10	15.05	15.10	14.85	15.10	5,194,000	78,139,700	15.044	6.480	6.458	6.480	6.373	6.480	12,103,522	6.4559	-0.33%
2001-05-23	0	15.15	15.10	15.15	14.85	15.30	13,602,500	206,257,620	15.163	6.501	6.480	6.501	6.373	6.566	31,697,758	6.5070	1.34%
2001-05-22	0	14.95	14.95	15.00	14.35	15.00	20,349,705	299,819,711	14.733	6.416	6.416	6.437	6.158	6.437	47,420,697	6.3225	4.91%
2001-05-21	0	14.25	14.25	14.30	13.95	14.30	5,464,500	76,901,408	14.073	6.115	6.115	6.137	5.986	6.137	12,733,865	6.0391	1.79%
2001-05-18	0	14.00	13.95	14.00	13.90	14.05	5,636,500	78,794,800	13.979	6.008	5.986	6.008	5.965	6.029	13,134,675	5.9990	0.00%
2001-05-17	0	14.00	14.05	14.10	13.90	14.25	5,636,000	78,899,500	13.999	6.008	6.029	6.051	5.965	6.115	13,133,510	6.0075	0.36%
2001-05-16	0	13.95	13.90	13.95	13.90	14.10	2,476,000	34,704,000	14.016	5.986	5.965	5.986	5.965	6.051	5,769,796	6.0148	0.72%
2001-05-15	0	13.85	13.85	13.90	13.85	14.20	4,394,000	61,501,900	13.997	5.943	5.943	5.965	5.943	6.094	10,239,291	6.0065	-2.12%
2001-05-14	0	14.15	14.10	14.15	13.95	14.25	3,563,808	50,321,031	14.120	6.072	6.051	6.072	5.986	6.115	8,304,703	6.0593	0.00%
2001-05-11	0	14.15	14.15	14.20	14.00	14.20	4,999,000	70,384,618	14.080	6.072	6.072	6.094	6.008	6.094	11,649,116	6.0421	0.35%
2001-05-10	0	14.10	14.05	14.10	13.90	14.20	3,044,000	42,842,150	14.074	6.051	6.029	6.051	5.965	6.094	7,093,400	6.0397	0.00%
2001-05-09	0	14.10	14.05	14.10	13.80	14.15	7,009,250	98,541,675	14.059	6.051	6.029	6.051	5.922	6.072	16,333,579	6.0331	1.44%
2001-05-08	0	13.90	13.90	13.95	13.80	13.95	2,809,200	38,988,755	13.879	5.965	5.965	5.986	5.922	5.986	6,546,248	5.9559	0.36%
2001-05-07	0	13.85	13.85	13.90	13.70	14.00	7,587,492	105,275,513	13.875	5.943	5.943	5.965	5.879	6.008	17,681,050	5.9541	0.73%
2001-05-04	0	13.75	13.75	13.80	13.70	13.90	3,158,000	43,455,300	13.760	5.901	5.901	5.922	5.879	5.965	7,359,053	5.9050	-2.14%
2001-05-03	0	14.05	14.00	14.05	14.00	14.30	5,031,000	70,857,600	14.084	6.029	6.008	6.029	6.008	6.137	11,723,685	6.0440	-1.40%
2001-05-02	0	14.25	14.25	14.30	14.00	14.30	10,204,650	144,200,910	14.131	6.115	6.115	6.137	6.008	6.137	23,779,785	6.0640	2.15%
2001-04-27	0	13.95	13.95	14.00	13.75	14.00	2,508,000	34,960,600	13.940	5.986	5.986	6.008	5.901	6.008	5,844,365	5.9819	-0.36%
2001-04-26	0	14.00	14.00	14.05	13.85	14.10	3,460,860	48,227,382	13.935	6.008	6.008	6.029	5.943	6.051	8,064,805	5.9800	0.72%
2001-04-25	0	13.90	13.85	13.95	13.65	14.05	4,582,000	63,693,500	13.901	5.965	5.943	5.986	5.858	6.029	10,677,385	5.9653	1.46%
2001-04-24	0	13.70	13.65	13.75	13.60	13.85	4,252,630	58,156,406	13.675	5.879	5.858	5.901	5.836	5.943	9,909,858	5.8685	-0.72%
2001-04-23	0	13.80	13.75	13.80	13.80	14.10	2,737,540	38,146,829	13.935	5.922	5.901	5.922	5.922	6.051	6,379,260	5.9798	-1.78%
2001-04-20	0	14.30	14.25	14.30	13.95	14.45	9,992,000	142,500,278	14.261	6.029	6.008	6.029	5.882	6.093	23,698,560	6.0130	2.14%
2001-04-19	0	14.00	14.00	14.05	13.85	14.40	21,231,550	299,322,140	14.098	5.903	5.903	5.924	5.840	6.071	50,356,001	5.9441	2.56%
2001-04-18	0	13.65	13.60	13.70	13.35	14.15	8,492,000	116,599,100	13.730	5.755	5.734	5.776	5.629	5.966	20,140,930	5.7892	-1.44%
2001-04-17	0	13.85	13.80	13.85	13.70	14.15	6,769,000	93,901,010	13.872	5.840	5.818	5.840	5.776	5.966	16,054,399	5.8489	-0.36%
2001-04-12	0	13.90	13.90	13.95	13.25	14.20	22,675,758	314,701,890	13.878	5.861	5.861	5.882	5.587	5.987	53,781,306	5.8515	5.30%
2001-04-11	0	13.20	13.10	13.15	12.35	13.35	13,974,000	180,418,650	12.911	5.566	5.523	5.544	5.207	5.629	33,142,882	5.4437	7.76%
2001-04-10	0	12.25	12.20	12.25	12.10	12.35	5,945,000	72,206,414	12.146	5.165	5.144	5.165	5.102	5.207	14,100,074	5.1210	1.66%
2001-04-09	0	12.05	12.00	12.10	11.95	12.60	8,671,428	105,005,816	12.109	5.081	5.060	5.102	5.038	5.313	20,566,489	5.1057	-4.37%
2001-04-06	0	12.60	12.60	12.65	12.60	13.10	4,374,500	56,009,485	12.804	5.313	5.313	5.334	5.313	5.523	10,375,235	5.3984	0.00%
2001-04-04	0	12.60	12.55	12.65	12.30	12.85	5,792,000	73,344,600	12.663	5.313	5.291	5.334	5.186	5.418	13,737,196	5.3391	-1.95%
2001-04-03	0	12.85	12.80	12.85	12.60	12.90	3,182,000	40,751,380	12.807	5.418	5.397	5.418	5.313	5.439	7,546,919	5.3997	0.39%
2001-04-02	0	12.80	12.80	12.85	12.45	12.80	3,925,000	49,408,300	12.588	5.397	5.397	5.418	5.249	5.397	9,309,132	5.3075	1.99%
2001-03-30	0	12.55	12.55	12.60	12.35	13.00	5,188,300	65,283,945	12.583	5.291	5.291	5.313	5.207	5.481	12,305,368	5.3053	-2.33%
2001-03-29	0	12.85	12.80	12.90	12.60	13.00	4,287,300	54,832,740	12.790	5.418	5.397	5.439	5.313	5.481	10,168,418	5.3925	-0.77%
2001-03-28	0	12.95	12.90	12.95	12.85	13.35	7,154,000	93,680,200	13.095	5.460	5.439	5.460	5.418	5.629	16,967,524	5.5211	1.97%
2001-03-27	0	12.70	12.70	12.75	12.65	13.50	16,022,000	210,949,100	13.166	5.355	5.355	5.376	5.334	5.692	38,000,233	5.5513	-3.05%
2001-03-26	0	13.10	13.10	13.15	12.60	13.15	15,243,800	195,572,660	12.830	5.523	5.523	5.544	5.313	5.544	36,154,534	5.4094	4.80%
2001-03-23	0	12.50	12.50	12.55	11.75	12.60	18,351,802	226,179,986	12.325	5.270	5.270	5.291	4.954	5.313	43,525,949	5.1964	3.73%
2001-03-22	0	12.05	12.00	12.05	11.90	13.30	22,251,000	276,386,600	12.421	5.081	5.060	5.081	5.017	5.608	52,773,885	5.2372	-10.41%
2001-03-21	0	13.45	13.40	13.45	13.30	13.70	6,865,000	92,353,900	13.453	5.671	5.650	5.671	5.608	5.776	16,282,087	5.6721	-0.37%
2001-03-20	0	13.50	13.50	13.55	13.45	13.95	6,620,035	90,444,666	13.662	5.692	5.692	5.713	5.671	5.882	15,701,090	5.7604	-1.10%
2001-03-19	0	13.65	13.65	13.70	13.65	14.00	5,850,000	80,728,400	13.800	5.755	5.755	5.776	5.755	5.903	13,874,757	5.8184	-2.50%
2001-03-16	0	14.00	14.00	14.05	13.60	14.10	8,573,214	118,867,716	13.865	5.903	5.903	5.924	5.734	5.945	20,333,549	5.8459	1.82%
2001-03-15	0	13.75	13.75	13.80	13.35	14.15	15,497,214	213,418,239	13.771	5.797	5.797	5.818	5.629	5.966	36,755,570	5.8064	-1.43%
2001-03-14	0	13.95	13.95	14.00	13.90	15.10	11,533,000	164,101,894	14.229	5.882	5.882	5.903	5.861	6.367	27,353,432	5.9993	-6.06%
2001-03-13	0	14.85	14.85	14.90	13.40	14.95	12,763,000	181,152,000	14.194	6.261	6.261	6.282	5.650	6.303	30,270,689	5.9844	4.58%
2001-03-12	0	14.20	14.20	14.25	14.00	15.00	23,406,500	337,194,779	14.406	5.987	5.987	6.008	5.903	6.324	55,514,446	6.0740	-6.58%
2001-03-09	0	15.20	15.20	15.25	15.15	15.85	9,275,000	142,267,900	15.339	6.409	6.409	6.430	6.388	6.683	21,998,013	6.4673	-3.49%
2001-03-08	0	15.75	15.70	15.75	15.35	16.15	9,187,330	144,141,850	15.689	6.641	6.620	6.641	6.472	6.809	21,790,081	6.6150	-1.56%
2001-03-07	0	16.00	15.95	16.00	15.35	16.10	15,324,750	240,812,379	15.714	6.746	6.725	6.746	6.472	6.788	36,346,528	6.6255	3.90%
2001-03-06	0	15.40	15.40	15.45	14.80	15.40	11,002,835	165,357,140	15.029	6.493	6.493	6.514	6.240	6.493	26,096,011	6.3365	1.32%
2001-03-05	0	15.20	15.15	15.20	14.60	15.70	14,851,000	223,175,350	15.028	6.409	6.388	6.409	6.156	6.620	35,222,910	6.3361	-1.62%
2001-03-02	0	15.45	15.40	15.45	15.05	15.85	16,889,000	263,504,080	15.602	6.514	6.493	6.514	6.346	6.683	40,056,543	6.5783	0.65%
2001-03-01	0	15.35	15.25	15.30	15.20	16.35	32,216,020	499,955,350	15.519	6.472	6.430	6.451	6.409	6.894	76,408,455	6.5432	-6.69%
2001-02-28	0	16.45	16.45	16.50	16.30	16.90	12,043,000	199,028,110	16.526	6.936	6.936	6.957	6.873	7.126	28,563,026	6.9680	-3.24%
2001-02-27	0	17.00	16.95	17.00	16.90	17.35	6,592,000	112,254,920	17.029	7.168	7.147	7.168	7.126	7.315	15,634,598	7.1799	-1.45%
2001-02-26	0	17.25	17.25	17.30	17.10	17.30	3,115,000	53,689,600	17.236	7.273	7.273	7.294	7.210	7.294	7,388,012	7.2671	0.58%
2001-02-23	0	17.15	17.15	17.20	17.10	17.50	6,724,000	116,100,080	17.267	7.231	7.231	7.252	7.210	7.379	15,947,670	7.2801	-1.15%
2001-02-22	0	17.35	17.30	17.40	16.85	17.55	8,556,000	145,855,806	17.047	7.315	7.294	7.336	7.104	7.400	20,292,722	7.1876	0.58%
2001-02-21	0	17.25	17.20	17.25	17.15	17.30	4,622,500	79,717,800	17.246	7.273	7.252	7.273	7.231	7.294	10,963,430	7.2712	-0.86%
2001-02-20	0	17.40	17.35	17.40	17.30	17.70	9,433,000	164,100,500	17.396	7.336	7.315	7.336	7.294	7.463	22,372,750	7.3348	-1.14%
2001-02-19	0	17.60	17.60	17.65	17.50	17.70	4,562,000	80,481,186	17.642	7.421	7.421	7.442	7.379	7.463	10,819,939	7.4382	-0.56%
2001-02-16	0	17.70	17.70	17.75	17.70	17.95	5,007,000	89,202,902	17.816	7.463	7.463	7.484	7.463	7.568	11,875,369	7.5116	0.00%
2001-02-15	0	17.70	17.70	17.75	17.70	18.20	4,810,490	85,829,973	17.842	7.463	7.463	7.484	7.463	7.674	11,409,296	7.5228	-0.84%
2001-02-14	0	17.85	17.80	17.90	17.80	18.10	10,019,000	179,616,032	17.928	7.526	7.505	7.547	7.505	7.631	23,762,597	7.5588	-0.28%
2001-02-13	0	17.90	17.90	17.95	17.80	18.40	14,763,500	265,702,800	17.997	7.547	7.547	7.568	7.505	7.758	35,015,381	7.5882	-1.92%
2001-02-12	0	18.25	18.20	18.25	18.05	18.40	5,470,000	99,432,360	18.178	7.695	7.674	7.695	7.610	7.758	12,973,491	7.6643	-0.82%
2001-02-09	0	18.40	18.35	18.40	18.35	18.75	5,828,000	108,231,728	18.571	7.758	7.737	7.758	7.737	7.906	13,822,579	7.8301	-1.34%
2001-02-08	0	18.65	18.65	18.70	18.60	18.75	4,376,000	81,647,428	18.658	7.863	7.863	7.884	7.842	7.906	10,378,793	7.8668	-0.27%
2001-02-07	0	18.70	18.60	18.65	18.50	18.75	5,892,000	109,526,580	18.589	7.884	7.842	7.863	7.800	7.906	13,974,371	7.8377	1.36%
2001-02-06	0	18.45	18.50	18.55	18.45	18.95	5,324,000	99,415,862	18.673	7.779	7.800	7.821	7.779	7.990	12,627,215	7.8731	-1.60%
2001-02-05	0	18.75	18.70	18.80	18.40	18.85	7,324,000	136,614,640	18.653	7.906	7.884	7.927	7.758	7.948	17,370,722	7.8646	1.08%
2001-02-02	0	18.55	18.50	18.55	18.35	19.05	10,006,500	186,524,410	18.640	7.821	7.800	7.821	7.737	8.032	23,732,950	7.8593	-2.37%
2001-02-01	0	19.00	18.95	19.00	18.80	19.20	9,055,000	171,899,582	18.984	8.011	7.990	8.011	7.927	8.095	21,476,227	8.0042	0.26%
2001-01-31	0	18.95	18.85	18.95	18.55	19.05	7,068,000	133,380,700	18.871	7.990	7.948	7.990	7.821	8.032	16,763,553	7.9566	0.26%
2001-01-30	0	18.90	18.90	18.95	18.55	19.00	11,149,048	209,598,413	18.800	7.969	7.969	7.990	7.821	8.011	26,442,792	7.9265	1.61%
2001-01-29	0	18.60	18.55	18.65	18.45	18.65	5,139,000	95,284,050	18.541	7.842	7.821	7.863	7.779	7.863	12,188,441	7.8176	0.54%
2001-01-23	0	18.50	18.45	18.50	18.25	18.55	3,140,000	57,832,740	18.418	7.800	7.779	7.800	7.695	7.821	7,447,306	7.7656	1.09%
2001-01-22	0	18.30	18.30	18.35	17.95	18.45	6,444,500	118,133,542	18.331	7.716	7.716	7.737	7.568	7.779	15,284,765	7.7288	2.52%
2001-01-19	0	17.85	17.90	17.95	17.75	18.30	6,437,000	115,849,000	17.997	7.526	7.547	7.568	7.484	7.716	15,266,977	7.5882	-1.38%
2001-01-18	0	18.10	18.05	18.10	17.95	18.15	2,618,000	47,222,444	18.038	7.631	7.610	7.631	7.568	7.653	6,209,250	7.6052	1.69%
2001-01-17	0	17.80	17.80	17.90	17.65	18.25	6,299,500	112,773,570	17.902	7.505	7.505	7.547	7.442	7.695	14,940,861	7.5480	-0.56%
2001-01-16	0	17.90	17.85	17.90	17.80	18.05	1,544,000	27,610,650	17.883	7.547	7.526	7.547	7.505	7.610	3,661,987	7.5398	-0.28%
2001-01-15	0	17.95	17.95	18.00	17.60	18.30	6,392,000	114,141,300	17.857	7.568	7.568	7.589	7.421	7.716	15,160,248	7.5290	-1.91%
2001-01-12	0	18.30	18.25	18.30	18.05	18.50	4,190,942	76,716,803	18.305	7.716	7.695	7.716	7.610	7.800	9,939,881	7.7181	0.83%
2001-01-11	0	18.15	18.10	18.15	18.10	18.70	3,820,500	69,913,600	18.300	7.653	7.631	7.653	7.631	7.884	9,061,284	7.7156	-2.94%
2001-01-10	0	18.70	18.65	18.70	18.30	18.70	6,798,000	126,038,100	18.540	7.884	7.863	7.884	7.716	7.884	16,123,180	7.8172	1.36%
2001-01-09	0	18.45	18.40	18.50	18.15	18.65	10,931,500	201,488,518	18.432	7.779	7.758	7.800	7.653	7.863	25,926,822	7.7714	1.65%
2001-01-08	0	18.15	18.10	18.15	17.95	18.25	7,148,000	129,575,900	18.128	7.653	7.631	7.653	7.568	7.695	16,953,293	7.6431	-1.09%
2001-01-05	0	18.35	18.40	18.45	18.00	18.45	20,282,804	369,645,848	18.225	7.737	7.758	7.779	7.589	7.779	48,105,809	7.6840	2.23%
2001-01-04	0	17.95	17.95	18.00	17.60	18.15	16,002,834	287,276,284	17.952	7.568	7.568	7.589	7.421	7.653	37,954,776	7.5689	3.46%
2001-01-03	0	17.35	17.35	17.40	17.30	17.65	4,503,500	78,312,700	17.389	7.315	7.315	7.336	7.294	7.442	10,681,191	7.3318	-1.98%
2001-01-02	0	17.70	17.70	17.75	17.65	17.90	1,616,000	28,683,720	17.750	7.463	7.463	7.484	7.442	7.547	3,832,753	7.4838	-1.12%
2000-12-29	0	17.90	17.85	17.90	17.65	17.95	8,107,320	143,755,605	17.732	7.547	7.526	7.547	7.442	7.568	19,228,564	7.4761	0.56%
2000-12-28	0	17.80	17.80	17.85	17.55	17.85	5,544,700	98,050,830	17.684	7.505	7.505	7.526	7.400	7.526	13,150,661	7.4560	1.71%
2000-12-27	0	17.50	17.45	17.55	17.45	17.90	4,877,000	85,892,084	17.612	7.379	7.357	7.400	7.357	7.547	11,567,041	7.4256	-0.28%
2000-12-22	0	17.55	17.50	17.55	17.35	17.65	3,490,000	61,026,396	17.486	7.400	7.379	7.400	7.315	7.442	8,277,419	7.3726	0.57%
2000-12-21	0	17.45	17.45	17.50	17.25	17.60	5,128,700	89,432,278	17.438	7.357	7.357	7.379	7.273	7.421	12,164,012	7.3522	-1.13%
2000-12-20	0	17.65	17.60	17.65	17.25	17.65	5,944,000	103,912,700	17.482	7.442	7.421	7.442	7.273	7.442	14,097,702	7.3709	0.57%
2000-12-19	0	17.55	17.50	17.60	17.45	17.85	5,565,000	98,412,340	17.684	7.400	7.379	7.421	7.357	7.526	13,198,808	7.4562	-0.57%
2000-12-18	0	17.65	17.60	17.65	17.10	17.80	8,131,500	142,964,007	17.582	7.442	7.421	7.442	7.210	7.505	19,285,913	7.4129	2.02%
2000-12-15	0	17.30	17.25	17.30	17.25	17.75	12,208,000	212,314,920	17.391	7.294	7.273	7.294	7.273	7.484	28,954,365	7.3327	-3.08%
2000-12-14	0	17.85	17.80	17.85	17.80	18.20	7,806,000	140,375,700	17.983	7.526	7.505	7.526	7.505	7.674	18,513,907	7.5822	-1.65%
2000-12-13	0	18.15	18.15	18.20	17.90	18.50	14,542,000	265,515,422	18.259	7.653	7.653	7.674	7.547	7.800	34,490,038	7.6983	1.11%
2000-12-12	0	17.95	17.90	18.00	17.65	18.20	19,734,000	353,950,080	17.936	7.568	7.547	7.589	7.442	7.674	46,804,181	7.5624	0.84%
2000-12-11	0	17.80	17.80	17.90	16.95	17.85	26,957,500	471,102,050	17.476	7.505	7.505	7.547	7.147	7.526	63,936,542	7.3683	5.01%
2000-12-08	0	16.95	16.90	16.95	16.85	17.05	5,206,000	88,090,300	16.921	7.147	7.126	7.147	7.104	7.189	12,347,348	7.1343	0.00%
2000-12-07	0	16.95	16.90	16.95	16.80	17.00	5,562,500	93,907,910	16.882	7.147	7.126	7.147	7.083	7.168	13,192,878	7.1181	-0.29%
2000-12-06	0	17.00	17.05	17.10	16.75	17.15	19,723,000	335,524,100	17.012	7.168	7.189	7.210	7.062	7.231	46,778,092	7.1727	1.80%
2000-12-05	0	16.70	16.60	16.65	16.30	16.75	7,967,000	132,298,450	16.606	7.041	6.999	7.020	6.873	7.062	18,895,759	7.0015	3.09%
2000-12-04	0	16.20	16.20	16.25	16.15	16.45	2,577,000	42,014,400	16.304	6.830	6.830	6.851	6.809	6.936	6,112,008	6.8741	-0.92%
2000-12-01	0	16.35	16.35	16.40	16.05	16.45	7,340,000	119,538,000	16.286	6.894	6.894	6.915	6.767	6.936	17,408,670	6.8666	-0.30%
2000-11-30	0	16.40	16.35	16.40	16.25	16.75	6,980,000	114,791,700	16.446	6.915	6.894	6.915	6.851	7.062	16,554,839	6.9340	-1.50%
2000-11-29	0	16.65	16.65	16.70	16.60	16.85	2,508,000	41,877,200	16.697	7.020	7.020	7.041	6.999	7.104	5,948,358	7.0401	-1.77%
2000-11-28	0	16.95	16.95	17.00	16.60	17.05	8,677,500	146,967,700	16.937	7.147	7.147	7.168	6.999	7.189	20,580,890	7.1410	1.50%
2000-11-27	0	16.70	16.70	16.75	16.40	16.80	5,153,500	85,237,850	16.540	7.041	7.041	7.062	6.915	7.083	12,222,831	6.9737	1.83%
2000-11-24	0	16.40	16.35	16.40	16.35	16.75	6,897,000	113,684,185	16.483	6.915	6.894	6.915	6.894	7.062	16,357,983	6.9498	-1.20%
2000-11-23	0	16.60	16.60	16.65	16.20	16.75	8,918,500	147,499,300	16.539	6.999	6.999	7.020	6.830	7.062	21,152,483	6.9731	-0.90%
2000-11-22	0	16.75	16.70	16.75	16.40	17.35	20,026,000	337,019,226	16.829	7.062	7.041	7.062	6.915	7.315	47,496,733	7.0956	-2.62%
2000-11-21	0	17.20	17.15	17.20	16.50	17.30	15,833,000	268,700,416	16.971	7.252	7.231	7.252	6.957	7.294	37,551,971	7.1554	2.69%
2000-11-20	0	16.75	16.75	16.80	16.25	16.90	11,203,000	187,658,800	16.751	7.062	7.062	7.083	6.851	7.126	26,570,753	7.0626	3.40%
2000-11-17	0	16.20	16.15	16.20	16.00	16.25	4,157,474	66,177,929	15.918	6.830	6.809	6.830	6.746	6.851	9,860,503	6.7114	0.00%
2000-11-16	0	16.20	16.15	16.20	16.10	16.25	3,125,884	50,328,446	16.101	6.830	6.809	6.830	6.788	6.851	7,413,826	6.7885	0.93%
2000-11-15	0	16.05	16.05	16.10	16.00	16.70	6,578,000	107,399,600	16.327	6.767	6.767	6.788	6.746	7.041	15,601,394	6.8840	-1.23%
2000-11-14	0	16.25	16.20	16.25	15.85	16.40	9,884,000	160,435,700	16.232	6.851	6.830	6.851	6.683	6.915	23,442,411	6.8438	3.17%
2000-11-13	0	15.75	15.75	15.80	15.75	16.15	10,671,000	170,080,170	15.939	6.641	6.641	6.662	6.641	6.809	25,308,980	6.7202	-4.55%
2000-11-10	0	16.50	16.45	16.50	16.25	16.95	7,541,000	124,368,200	16.492	6.957	6.936	6.957	6.851	7.147	17,885,392	6.9536	-2.08%
2000-11-09	0	16.85	16.85	16.90	16.55	17.10	10,492,500	177,076,250	16.876	7.104	7.104	7.126	6.978	7.210	24,885,622	7.1156	0.30%
2000-11-08	0	16.80	16.85	16.90	16.70	17.45	33,246,000	570,701,100	17.166	7.083	7.104	7.126	7.041	7.357	78,851,313	7.2377	-0.59%
2000-11-07	0	16.90	16.90	16.95	16.20	16.95	28,730,400	477,038,972	16.604	7.126	7.126	7.147	6.830	7.147	68,141,424	7.0007	4.64%
2000-11-06	0	16.15	16.10	16.15	15.80	16.25	21,932,507	351,017,759	16.004	6.809	6.788	6.809	6.662	6.851	52,018,498	6.7479	2.87%
2000-11-03	0	15.70	15.65	15.70	14.85	15.70	26,166,881	403,174,328	15.408	6.620	6.598	6.620	6.261	6.620	62,061,389	6.4964	7.53%
2000-11-02	0	14.60	14.60	14.65	14.15	14.70	14,118,792	205,076,748	14.525	6.156	6.156	6.177	5.966	6.198	33,486,293	6.1242	3.18%
2000-11-01	0	14.15	14.15	14.20	13.70	14.20	6,590,250	92,295,400	14.005	5.966	5.966	5.987	5.776	5.987	15,630,448	5.9048	4.04%
2000-10-31	0	13.60	13.55	13.60	13.50	13.70	3,005,500	40,977,150	13.634	5.734	5.713	5.734	5.692	5.776	7,128,305	5.7485	1.49%
2000-10-30	0	13.40	13.45	13.50	13.35	13.80	3,436,000	46,507,800	13.535	5.650	5.671	5.692	5.629	5.818	8,149,345	5.7069	-1.47%
2000-10-27	0	13.60	13.55	13.60	13.55	14.00	3,403,301	46,647,549	13.707	5.734	5.713	5.734	5.713	5.903	8,071,791	5.7791	-1.09%
2000-10-26	0	13.75	13.70	13.75	13.40	13.80	6,921,000	94,278,998	13.622	5.797	5.776	5.797	5.650	5.818	16,414,905	5.7435	0.36%
2000-10-25	0	13.70	13.65	13.70	13.65	13.85	3,083,000	42,357,058	13.739	5.776	5.755	5.776	5.755	5.840	7,312,116	5.7927	0.37%
2000-10-24	0	13.65	13.60	13.65	13.55	14.00	4,355,500	59,856,300	13.743	5.755	5.734	5.755	5.713	5.903	10,330,172	5.7943	-2.50%
2000-10-23	0	14.00	14.00	14.05	13.80	14.20	4,597,000	64,460,062	14.022	5.903	5.903	5.924	5.818	5.987	10,902,950	5.9122	-0.71%
2000-10-20	0	14.10	14.10	14.15	13.90	14.15	10,620,750	148,908,005	14.020	5.945	5.945	5.966	5.861	5.966	25,189,800	5.9114	3.68%
2000-10-19	0	13.60	13.55	13.60	13.15	13.85	14,030,500	188,005,950	13.400	5.734	5.713	5.734	5.544	5.840	33,276,886	5.6497	-1.81%
2000-10-18	0	13.85	13.80	13.85	13.80	14.40	12,206,875	171,512,081	14.050	5.840	5.818	5.840	5.818	6.071	28,951,697	5.9241	-5.14%
2000-10-17	0	14.60	14.50	14.60	14.20	14.70	8,554,195	123,426,728	14.429	6.156	6.114	6.156	5.987	6.198	20,288,441	6.0836	1.04%
2000-10-16	0	14.45	14.45	14.50	14.35	15.30	7,552,000	111,095,568	14.711	6.093	6.093	6.114	6.050	6.451	17,911,482	6.2025	-1.03%
2000-10-13	0	14.60	14.55	14.60	14.20	14.70	8,696,000	126,576,120	14.556	6.156	6.135	6.156	5.987	6.198	20,624,768	6.1371	-2.67%
2000-10-12	0	15.00	15.00	15.05	14.85	15.20	7,843,000	117,493,660	14.981	6.324	6.324	6.346	6.261	6.409	18,601,662	6.3163	-1.32%
2000-10-11	0	15.20	15.15	15.20	15.05	15.45	4,724,000	71,926,100	15.226	6.409	6.388	6.409	6.346	6.514	11,204,163	6.4196	-1.94%
2000-10-10	0	15.50	15.50	15.55	15.45	15.80	5,530,000	86,467,020	15.636	6.535	6.535	6.556	6.514	6.662	13,115,796	6.5926	-0.96%
2000-10-09	0	15.65	15.65	15.80	15.40	15.90	4,970,000	78,277,400	15.750	6.598	6.598	6.662	6.493	6.704	11,787,614	6.6406	-0.63%
2000-10-05	0	15.75	15.70	15.75	15.70	16.05	4,518,000	71,426,600	15.809	6.641	6.620	6.641	6.620	6.767	10,715,582	6.6657	-0.94%
2000-10-04	0	15.90	15.85	15.90	15.75	16.05	5,302,000	84,214,300	15.883	6.704	6.683	6.704	6.641	6.767	12,575,036	6.6969	0.82%
2000-10-03	0	15.85	15.85	15.90	15.45	16.00	8,922,000	140,561,000	15.754	6.649	6.649	6.670	6.481	6.712	21,268,131	6.6090	1.28%
2000-09-29	0	15.65	15.60	15.65	15.20	15.75	15,349,000	237,415,400	15.468	6.565	6.544	6.565	6.376	6.607	36,588,718	6.4888	3.99%
2000-09-28	0	15.05	15.00	15.05	15.00	15.40	9,172,000	138,726,100	15.125	6.313	6.293	6.313	6.293	6.460	21,864,077	6.3449	-0.66%
2000-09-27	0	15.15	15.15	15.20	14.70	15.20	8,237,500	123,037,813	14.936	6.355	6.355	6.376	6.167	6.376	19,636,430	6.2658	1.00%
2000-09-26	0	15.00	15.00	15.05	14.80	15.20	10,519,000	157,636,710	14.986	6.293	6.293	6.313	6.209	6.376	25,075,036	6.2866	-1.96%
2000-09-25	0	15.30	15.25	15.30	15.00	15.35	13,506,000	206,126,100	15.262	6.418	6.397	6.418	6.293	6.439	32,195,402	6.4023	4.08%
2000-09-22	0	14.70	14.70	14.75	14.65	15.10	13,930,500	207,259,436	14.878	6.167	6.167	6.188	6.146	6.334	33,207,319	6.2414	-3.29%
2000-09-21	0	15.20	15.15	15.20	15.00	15.55	10,462,000	159,745,400	15.269	6.376	6.355	6.376	6.293	6.523	24,939,160	6.4054	-2.88%
2000-09-20	0	15.65	15.60	15.65	15.60	15.90	9,375,000	147,693,378	15.754	6.565	6.544	6.565	6.544	6.670	22,347,985	6.6088	0.00%
2000-09-19	0	15.65	15.60	15.65	14.80	15.70	17,786,500	273,985,450	15.404	6.565	6.544	6.565	6.209	6.586	42,399,194	6.4620	1.29%
2000-09-18	0	15.45	15.45	15.50	15.40	16.80	24,725,200	395,063,820	15.978	6.481	6.481	6.502	6.460	7.048	58,939,564	6.7029	-8.04%
2000-09-15	0	16.80	16.75	16.80	16.60	16.90	6,325,000	106,044,084	16.766	7.048	7.027	7.048	6.964	7.090	15,077,441	7.0333	0.30%
2000-09-14	0	16.75	16.75	16.80	16.45	16.80	5,914,000	98,789,500	16.704	7.027	7.027	7.048	6.901	7.048	14,097,705	7.0075	0.90%
2000-09-12	0	16.60	16.60	16.65	16.30	16.75	10,893,600	179,543,760	16.482	6.964	6.964	6.985	6.838	7.027	25,968,002	6.9140	-0.90%
2000-09-11	0	16.75	16.70	16.75	16.65	17.05	12,104,000	204,359,904	16.884	7.027	7.006	7.027	6.985	7.152	28,853,335	7.0827	0.30%
2000-09-08	0	16.70	16.70	16.75	16.45	16.90	7,753,000	129,643,200	16.722	7.006	7.006	7.027	6.901	7.090	18,481,486	7.0148	1.83%
2000-09-07	0	16.40	16.35	16.40	16.30	17.00	10,638,000	175,865,500	16.532	6.880	6.859	6.880	6.838	7.132	25,358,706	6.9351	-2.96%
2000-09-06	0	16.90	16.85	16.90	16.65	16.95	12,949,000	218,395,900	16.866	7.090	7.069	7.090	6.985	7.111	30,867,633	7.0752	0.90%
2000-09-05	0	16.75	16.70	16.75	16.35	16.85	23,666,000	395,530,200	16.713	7.027	7.006	7.027	6.859	7.069	56,414,659	7.0111	2.76%
2000-09-04	0	16.30	16.30	16.35	16.20	16.45	8,989,000	146,520,300	16.300	6.838	6.838	6.859	6.796	6.901	21,427,844	6.8378	1.24%
2000-09-01	0	16.10	16.05	16.10	16.00	16.35	5,855,500	94,711,000	16.175	6.754	6.733	6.754	6.712	6.859	13,958,254	6.7853	-0.31%
2000-08-31	0	16.15	16.10	16.15	15.70	16.20	10,184,000	162,953,800	16.001	6.775	6.754	6.775	6.586	6.796	24,276,468	6.7124	2.54%
2000-08-30	0	15.75	15.75	15.80	15.75	16.00	6,609,000	104,625,600	15.831	6.607	6.607	6.628	6.607	6.712	15,754,436	6.6410	-0.63%
2000-08-29	0	15.85	15.85	15.90	15.80	16.10	6,751,000	107,503,980	15.924	6.649	6.649	6.670	6.628	6.754	16,092,933	6.6802	-0.63%
2000-08-28	0	15.95	15.95	16.00	15.85	16.50	5,492,000	88,492,700	16.113	6.691	6.691	6.712	6.649	6.922	13,091,748	6.7594	-1.85%
2000-08-25	0	16.25	16.25	16.30	15.65	16.35	7,827,500	124,712,434	15.933	6.817	6.817	6.838	6.565	6.859	18,659,078	6.6837	3.17%
2000-08-24	0	15.75	15.70	15.75	15.60	16.15	11,874,000	188,072,860	15.839	6.607	6.586	6.607	6.544	6.775	28,305,064	6.6445	-1.25%
2000-08-23	0	15.95	15.95	16.00	15.90	16.60	11,344,000	183,875,000	16.209	6.691	6.691	6.712	6.670	6.964	27,041,658	6.7997	-3.63%
2000-08-22	0	16.55	16.55	16.60	16.55	16.80	4,980,000	82,883,500	16.643	6.943	6.943	6.964	6.943	7.048	11,871,250	6.9819	-0.60%
2000-08-21	0	16.65	16.65	16.70	16.50	17.05	8,364,000	140,701,700	16.822	6.985	6.985	7.006	6.922	7.152	19,937,979	7.0570	-0.89%
2000-08-18	0	16.80	16.75	16.80	16.50	16.90	10,828,000	181,786,600	16.789	7.048	7.027	7.048	6.922	7.090	25,811,625	7.0428	0.60%
2000-08-17	0	16.70	16.65	16.70	16.30	16.90	22,084,000	365,697,036	16.559	7.006	6.985	7.006	6.838	7.090	52,643,511	6.9467	-0.89%
2000-08-16	0	16.85	16.85	16.90	16.25	16.90	17,990,185	300,466,833	16.702	7.069	7.069	7.090	6.817	7.090	42,884,735	7.0064	3.37%
2000-08-15	0	16.30	16.25	16.30	16.05	16.50	18,231,000	297,010,030	16.291	6.838	6.817	6.838	6.733	6.922	43,458,786	6.8343	1.24%
2000-08-14	0	16.10	16.05	16.10	15.40	16.20	16,254,000	256,816,300	15.800	6.754	6.733	6.754	6.460	6.796	38,746,043	6.6282	4.55%
2000-08-11	0	15.40	15.35	15.40	15.05	15.70	24,757,000	381,285,740	15.401	6.460	6.439	6.460	6.313	6.586	59,015,368	6.4608	-0.32%
2000-08-10	0	15.45	15.45	15.50	15.30	16.75	42,561,770	674,210,397	15.841	6.481	6.481	6.502	6.418	7.027	101,458,114	6.6452	-7.21%
2000-08-09	0	16.65	16.65	16.70	16.30	17.50	31,178,400	519,228,790	16.653	6.985	6.985	7.006	6.838	7.341	74,322,606	6.9861	-3.48%
2000-08-08	0	17.25	17.20	17.25	17.10	17.45	11,512,265	198,946,906	17.281	7.236	7.215	7.236	7.173	7.320	27,442,766	7.2495	0.29%
2000-08-07	0	17.20	17.20	17.25	17.10	17.60	12,781,000	221,364,100	17.320	7.215	7.215	7.236	7.173	7.383	30,467,158	7.2657	0.00%
2000-08-04	0	17.20	17.15	17.20	16.80	17.30	21,150,500	361,710,900	17.102	7.215	7.194	7.215	7.048	7.257	50,418,247	7.1742	2.99%
2000-08-03	0	16.70	16.65	16.70	16.40	17.00	11,216,000	188,223,010	16.782	7.006	6.985	7.006	6.880	7.132	26,736,534	7.0399	0.60%
2000-08-02	0	16.60	16.60	16.65	16.45	17.20	21,850,500	368,412,950	16.861	6.964	6.964	6.985	6.901	7.215	52,086,897	7.0730	-2.35%
2000-08-01	0	17.00	16.95	17.00	16.50	17.10	35,496,920	597,229,498	16.825	7.132	7.111	7.132	6.922	7.173	84,617,030	7.0580	2.72%
2000-07-31	0	16.55	16.55	16.60	15.40	16.60	27,325,500	440,292,500	16.113	6.943	6.943	6.964	6.460	6.964	65,138,120	6.7594	5.41%
2000-07-28	0	15.70	15.70	15.75	15.30	16.25	32,309,500	509,204,975	15.760	6.586	6.586	6.607	6.418	6.817	77,018,905	6.6114	-1.26%
2000-07-27	0	15.90	15.90	15.95	15.00	15.95	33,966,500	529,286,275	15.583	6.670	6.670	6.691	6.293	6.691	80,968,837	6.5369	3.92%
2000-07-26	0	15.30	15.30	15.35	14.95	15.60	46,386,200	712,659,120	15.364	6.418	6.418	6.439	6.272	6.544	110,574,733	6.4450	3.38%
2000-07-25	0	14.80	14.75	14.80	14.25	14.90	25,721,374	375,904,867	14.614	6.209	6.188	6.209	5.978	6.251	61,314,229	6.1308	3.50%
2000-07-24	0	14.30	14.25	14.30	14.15	14.55	21,065,000	301,868,200	14.330	5.999	5.978	5.999	5.936	6.104	50,214,434	6.0116	-1.72%
2000-07-21	0	14.55	14.55	14.60	14.45	14.95	29,325,500	432,066,175	14.733	6.104	6.104	6.125	6.062	6.272	69,905,690	6.1807	1.04%
2000-07-20	0	14.40	14.40	14.45	14.30	14.65	16,001,000	231,751,375	14.484	6.041	6.041	6.062	5.999	6.146	38,142,946	6.0759	0.70%
2000-07-19	0	14.30	14.30	14.35	14.30	14.70	19,884,000	287,948,100	14.481	5.999	5.999	6.020	5.999	6.167	47,399,183	6.0750	0.00%
2000-07-18	0	14.30	14.30	14.35	14.25	14.85	24,923,550	361,838,968	14.518	5.999	5.999	6.020	5.978	6.230	59,412,388	6.0903	-3.38%
2000-07-17	0	14.80	14.75	14.80	14.25	15.05	45,665,000	675,042,300	14.782	6.209	6.188	6.209	5.978	6.313	108,855,547	6.2013	3.86%
2000-07-14	0	14.25	14.25	14.30	14.20	15.15	52,277,000	768,996,930	14.710	5.978	5.978	5.999	5.957	6.355	124,617,135	6.1709	-1.72%
2000-07-13	0	14.50	14.45	14.50	13.30	14.70	71,864,959	1,011,620,116	14.077	6.083	6.062	6.083	5.579	6.167	171,310,620	5.9052	9.43%
2000-07-12	0	13.25	13.20	13.25	12.20	13.45	76,800,500	985,851,475	12.837	5.558	5.537	5.558	5.118	5.642	183,075,889	5.3849	9.05%
2000-07-11	0	12.15	12.10	12.15	12.05	12.55	51,793,000	636,112,500	12.282	5.097	5.076	5.097	5.055	5.265	123,463,383	5.1522	0.41%
2000-07-10	0	12.10	12.05	12.10	11.45	12.15	42,934,000	504,863,100	11.759	5.076	5.055	5.076	4.803	5.097	102,345,430	4.9329	4.76%
2000-07-07	0	11.55	11.60	11.65	11.15	11.85	28,401,325	329,580,594	11.604	4.845	4.866	4.887	4.677	4.971	67,702,656	4.8681	3.13%
2000-07-06	0	11.20	11.15	11.20	10.95	11.80	36,248,000	410,981,975	11.338	4.698	4.677	4.698	4.594	4.950	86,407,443	4.7563	-4.27%
2000-07-05	0	11.70	11.75	11.80	11.60	12.15	43,383,000	516,448,986	11.904	4.908	4.929	4.950	4.866	5.097	103,415,750	4.9939	-1.27%
2000-07-04	0	11.85	11.85	11.90	11.55	12.40	88,102,500	1,053,235,350	11.955	4.971	4.971	4.992	4.845	5.202	210,017,428	5.0150	1.72%
2000-07-03	0	11.65	11.65	11.75	10.50	12.05	101,762,500	1,159,413,675	11.393	4.887	4.887	4.929	4.405	5.055	242,579,933	4.7795	10.43%
2000-06-30	0	10.55	10.55	10.60	9.700	10.75	59,992,500	611,958,675	10.201	4.426	4.426	4.447	4.069	4.510	143,009,229	4.2792	3.43%
2000-06-29	0	10.20	10.20	10.25	9.950	11.40	97,672,250	1,018,115,080	10.424	4.279	4.279	4.300	4.174	4.782	232,829,656	4.3728	-6.42%
2000-06-28	0	10.90	10.90	10.95	8.250	10.95	161,230,500	1,546,935,993	9.5946	4.573	4.573	4.594	3.461	4.594	384,338,866	4.0249	32.12%
2000-06-27	0	8.250	8.100	8.150	7.000	9.200	144,919,922	1,143,182,628	7.8884	3.461	3.398	3.419	2.937	3.859	345,457,953	3.3092

---

Copyright & disclaimer, Privacy policy

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.

Back to top

---