Prices and Webb-site Total Returns

Hang Seng FTSE China 50 Index ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02838	2005-06-08			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-08-14	159.0	-	-	-	-	0	0	-	158.9	-	-	-	-	0	-	-1.27%
2026-08-13	161.0	158.0	-	161.5	161.5	100	16,150	161.50	161.0	158.0	-	161.5	161.5	100	161.50	-0.31%
2026-08-12	161.5	-	165.0	161.5	161.5	300	48,450	161.50	161.5	-	165.0	161.5	161.5	300	161.50	-1.61%
2026-08-11	164.2	-	164.2	165.0	165.0	500	82,500	165.00	164.1	-	164.1	165.0	165.0	500	165.00	-1.05%
2026-08-10	165.9	-	175.6	-	-	0	0	-	165.9	-	175.6	-	-	0	-	1.10%
2026-08-07	164.1	-	175.6	-	-	0	0	-	164.1	-	175.6	-	-	0	-	0.00%
2026-08-06	164.1	-	164.2	-	-	0	0	-	164.1	-	164.2	-	-	0	-	-1.03%
2026-08-05	165.8	-	175.6	-	-	0	0	-	165.8	-	175.6	-	-	0	-	0.48%
2026-08-04	165.0	-	165.9	165.0	165.0	200	33,000	165.00	165.0	-	165.9	165.0	165.0	200	165.00	-0.87%
2026-08-03	166.5	-	175.6	-	-	0	0	-	166.4	-	175.6	-	-	0	-	0.54%
2026-07-31	165.6	-	175.6	165.4	165.4	900	148,815	165.35	165.6	-	175.6	165.4	165.4	900	165.35	-0.54%
2026-07-30	166.5	-	175.6	166.5	168.1	800	133,970	167.46	166.4	-	175.6	166.4	168.1	800	167.46	0.85%
2026-07-29	165.1	-	175.6	165.0	165.0	200	33,000	165.00	165.1	-	175.6	165.0	165.0	200	165.00	2.29%
2026-07-28	161.4	-	165.0	161.2	161.2	300	48,360	161.20	161.4	-	165.0	161.2	161.2	300	161.20	0.62%
2026-07-27	160.4	-	175.6	-	-	0	0	-	160.4	-	175.6	-	-	0	-	1.26%
2026-07-24	158.4	-	175.6	-	-	0	0	-	158.4	-	175.6	-	-	0	-	-0.78%
2026-07-23	159.6	-	175.6	-	-	0	0	-	159.6	-	175.6	-	-	0	-	1.14%
2026-07-22	157.8	-	158.9	-	-	0	0	-	157.8	-	158.9	-	-	0	-	-1.68%
2026-07-21	160.5	-	165.0	160.5	160.5	200	32,100	160.50	160.5	-	165.0	160.5	160.5	200	160.50	-0.03%
2026-07-20	160.6	-	165.0	160.0	160.0	300	48,000	160.00	160.6	-	165.0	160.0	160.0	300	160.00	3.02%
2026-07-17	155.9	-	165.0	-	-	0	0	-	155.9	-	165.0	-	-	0	-	-2.07%
2026-07-16	159.2	-	165.0	159.2	160.0	200	31,915	159.58	159.1	-	165.0	159.1	160.0	200	159.58	2.12%
2026-07-15	155.9	-	160.0	155.7	155.7	100	15,570	155.70	155.9	-	160.0	155.7	155.7	100	155.70	0.97%
2026-07-14	154.4	-	155.0	153.0	154.3	5,100	780,430	153.03	154.4	-	155.0	153.0	154.3	5,100	153.03	0.65%
2026-07-13	153.4	-	155.0	-	-	0	0	-	153.4	-	155.0	-	-	0	-	0.26%
2026-07-10	153.0	-	160.0	152.8	152.8	100	15,280	152.80	152.9	-	160.0	152.8	152.8	100	152.80	0.10%
2026-07-09	152.8	-	160.0	-	-	0	0	-	152.8	-	160.0	-	-	0	-	-1.10%
2026-07-08	154.5	-	-	151.0	151.2	300	45,340	151.13	154.5	-	-	151.0	151.2	300	151.13	3.73%
2026-07-07	149.0	-	149.1	149.1	149.1	100	14,910	149.10	148.9	-	149.1	149.1	149.1	100	149.10	-0.13%
2026-07-06	149.2	-	-	149.0	149.0	12,000	1,787,400	148.95	149.1	-	-	148.9	148.9	12,000	148.95	1.53%
2026-07-03	146.9	-	-	-	-	0	0	-	146.9	-	-	-	-	0	-	0.89%
2026-07-02	145.6	-	-	145.3	147.4	3,500	512,050	146.30	145.6	-	-	145.3	147.4	3,500	146.30	0.97%
2026-06-30	144.2	-	-	143.2	143.5	200	28,670	143.35	144.2	-	-	143.2	143.5	200	143.35	-0.96%
2026-06-29	145.6	-	-	146.0	146.0	100	14,595	145.95	145.6	-	-	145.9	145.9	100	145.95	2.03%
2026-06-26	142.7	-	146.0	145.0	145.0	100	14,500	145.00	142.7	-	145.9	145.0	145.0	100	145.00	-2.23%
2026-06-25	146.0	-	-	-	-	0	0	-	145.9	-	-	-	-	0	-	-2.08%
2026-06-24	149.1	-	-	-	-	0	0	-	149.1	-	-	-	-	0	-	-0.50%
2026-06-23	149.8	-	175.6	149.8	152.8	7,400	1,119,850	151.33	149.8	-	175.6	149.8	152.8	7,400	151.33	-1.98%
2026-06-22	152.8	-	175.6	-	-	0	0	-	152.8	-	175.6	-	-	0	-	0.00%
2026-06-18	153.8	-	175.6	153.8	155.7	800	123,425	154.28	152.8	-	174.5	152.8	154.7	805	153.30	-2.60%
2026-06-17	157.9	-	175.6	-	-	0	0	-	156.9	-	174.5	-	-	0	-	-0.91%
2026-06-16	159.4	-	175.6	-	-	0	0	-	158.3	-	174.5	-	-	0	-	-1.33%
2026-06-15	161.5	-	175.6	161.4	161.4	130	21,046	161.89	160.5	-	174.5	160.3	160.3	131	160.86	0.25%
2026-06-12	161.1	-	175.6	-	-	0	0	-	160.1	-	174.5	-	-	0	-	1.90%
2026-06-11	158.1	-	175.6	-	-	0	0	-	157.1	-	174.5	-	-	0	-	-1.06%
2026-06-10	159.8	-	175.6	-	-	0	0	-	158.8	-	174.5	-	-	0	-	0.00%
2026-06-09	159.8	-	175.6	159.9	159.9	100	15,990	159.90	158.8	-	174.5	158.9	158.9	101	158.88	-0.06%
2026-06-08	159.9	-	175.6	-	-	0	0	-	158.9	-	174.5	-	-	0	-	-1.36%
2026-06-05	162.1	-	175.6	-	-	0	0	-	161.1	-	174.5	-	-	0	-	-0.15%
2026-06-04	162.4	-	175.6	162.4	162.4	200	32,470	162.35	161.3	-	174.5	161.3	161.3	201	161.32	-1.04%
2026-06-03	164.1	-	175.6	164.1	164.1	500	82,025	164.05	163.0	-	174.5	163.0	163.0	503	163.00	-1.91%
2026-06-02	167.3	-	175.6	-	-	0	0	-	166.2	-	174.5	-	-	0	-	3.15%
2026-06-01	162.2	-	175.6	-	-	0	0	-	161.1	-	174.5	-	-	0	-	1.09%
2026-05-29	160.4	152.5	175.6	159.5	159.5	700	111,650	159.50	159.4	151.5	174.5	158.5	158.5	704	158.48	0.56%
2026-05-28	159.5	155.0	175.6	-	-	0	0	-	158.5	154.0	174.5	-	-	0	-	-1.54%
2026-05-27	162.0	-	175.6	162.0	162.0	600	97,200	162.00	161.0	-	174.5	161.0	161.0	604	160.97	-1.28%
2026-05-26	164.1	-	175.6	-	-	0	0	-	163.1	-	174.5	-	-	0	-	0.00%
2026-05-22	164.1	-	175.6	163.7	164.1	1,100	180,470	164.06	163.1	-	174.5	162.7	163.1	1,107	163.02	0.58%
2026-05-21	163.2	-	175.6	-	-	0	0	-	162.1	-	174.5	-	-	0	-	-1.69%
2026-05-20	166.0	-	175.6	-	-	0	0	-	164.9	-	174.5	-	-	0	-	-0.57%
2026-05-19	166.9	-	175.6	166.9	166.9	300	50,070	166.90	165.8	-	174.5	165.8	165.8	302	165.84	0.42%
2026-05-18	166.2	-	175.6	-	-	0	0	-	165.1	-	174.5	-	-	0	-	-1.07%
2026-05-15	168.0	-	175.6	-	-	0	0	-	166.9	-	174.5	-	-	0	-	-1.87%
2026-05-14	171.2	-	174.5	171.4	171.4	228	39,124	171.60	170.1	-	173.4	170.3	170.3	229	170.50	0.06%
2026-05-13	171.1	-	185.0	171.1	171.1	200	34,220	171.10	170.0	-	183.8	170.0	170.0	201	170.01	0.00%
2026-05-12	171.1	-	185.0	171.1	171.1	100	17,110	171.10	170.0	-	183.8	170.0	170.0	101	170.01	0.47%
2026-05-11	170.3	-	171.0	169.4	169.4	500	84,700	169.40	169.2	-	169.9	168.3	168.3	503	168.32	-0.67%
2026-05-08	171.5	-	172.0	-	-	0	0	-	170.4	-	170.9	-	-	0	-	0.00%
2026-05-07	171.5	-	-	171.5	171.5	700	120,015	171.45	170.4	-	-	170.4	170.4	704	170.36	1.66%
2026-05-06	168.7	-	-	-	-	0	0	-	167.6	-	-	-	-	0	-	1.17%
2026-05-05	166.7	164.0	-	165.3	165.3	200	33,050	165.25	165.6	163.0	-	164.2	164.2	201	164.20	-1.10%
2026-05-04	168.6	168.7	-	167.0	168.6	800	134,220	167.78	167.5	167.6	-	165.9	167.5	805	166.71	1.51%
2026-04-30	166.1	165.8	-	166.1	166.6	300	49,890	166.30	165.0	164.7	-	165.0	165.5	302	165.24	-1.25%
2026-04-29	168.2	-	-	-	-	0	0	-	167.1	-	-	-	-	0	-	1.45%
2026-04-28	165.8	-	-	-	-	0	0	-	164.7	-	-	-	-	0	-	-1.49%
2026-04-27	168.3	-	-	-	-	0	0	-	167.2	-	-	-	-	0	-	-0.06%
2026-04-24	168.4	-	-	-	-	0	0	-	167.3	-	-	-	-	0	-	0.00%
2026-04-23	168.4	-	-	-	-	0	0	-	167.3	-	-	-	-	0	-	-0.91%
2026-04-22	169.9	-	-	-	-	0	0	-	168.8	-	-	-	-	0	-	-1.19%
2026-04-21	172.0	-	175.0	-	-	0	0	-	170.9	-	173.9	-	-	0	-	0.23%
2026-04-20	171.6	-	-	171.5	171.6	800	137,235	171.54	170.5	-	-	170.4	170.5	805	170.45	1.06%
2026-04-17	169.8	-	175.0	169.7	169.7	100	16,965	169.65	168.7	-	173.9	168.6	168.6	101	168.57	-0.99%
2026-04-16	171.5	-	-	170.8	170.8	1,400	239,120	170.80	170.4	-	-	169.7	169.7	1,409	169.71	2.24%
2026-04-15	167.7	-	168.8	167.7	168.8	571	95,831	167.83	166.6	-	167.7	166.6	167.7	575	166.76	0.75%
2026-04-14	166.5	-	167.0	-	-	0	0	-	165.4	-	165.9	-	-	0	-	0.63%
2026-04-13	165.4	163.5	165.7	-	-	0	0	-	164.3	162.4	164.6	-	-	0	-	-0.09%
2026-04-10	165.6	-	166.6	-	-	0	0	-	164.5	-	165.5	-	-	0	-	0.06%
2026-04-09	165.5	-	170.0	-	-	0	0	-	164.4	-	168.9	-	-	0	-	-0.63%
2026-04-08	166.5	162.1	-	165.7	165.7	100	16,570	165.70	165.4	161.0	-	164.6	164.6	101	164.64	2.75%
2026-04-02	162.1	-	-	-	-	0	0	-	161.0	-	-	-	-	0	-	-0.55%
2026-04-01	163.0	-	-	163.0	163.0	100	16,295	162.95	161.9	-	-	161.9	161.9	101	161.91	1.31%
2026-03-31	160.9	-	-	161.0	161.0	100	16,095	160.95	159.8	-	-	159.9	159.9	101	159.92	-0.06%
2026-03-30	161.0	-	-	-	-	10	1,598	159.80	159.9	-	-	-	-	10	158.78	-0.31%
2026-03-27	161.5	-	162.6	160.8	160.8	100	16,080	160.80	160.4	-	161.6	159.8	159.8	101	159.78	0.40%
2026-03-26	160.8	158.0	-	160.8	160.8	500	80,400	160.80	159.8	157.0	-	159.8	159.8	503	159.78	-2.07%
2026-03-25	164.2	162.2	-	-	-	0	0	-	163.2	161.1	-	-	-	0	-	1.08%
2026-03-24	162.5	158.0	170.0	160.1	160.1	200	32,010	160.05	161.4	157.0	168.9	159.0	159.0	201	159.03	2.82%
2026-03-23	158.0	-	165.0	157.8	160.2	1,000	158,295	158.30	157.0	-	163.9	156.7	159.2	1,006	157.29	-3.78%
2026-03-20	164.2	-	164.2	164.0	165.0	400	65,900	164.75	163.2	-	163.2	163.0	163.9	403	163.70	-1.53%
2026-03-19	166.8	165.0	-	-	-	0	0	-	165.7	163.9	-	-	-	0	-	-1.91%
2026-03-18	170.0	165.0	-	170.0	170.0	100	17,000	170.00	168.9	163.9	-	168.9	168.9	101	168.92	0.50%
2026-03-17	169.2	165.0	175.0	168.8	171.0	1,200	204,830	170.69	168.1	163.9	173.9	167.7	169.9	1,208	169.60	0.39%
2026-03-16	168.5	165.0	-	166.5	166.5	100	16,645	166.45	167.4	163.9	-	165.4	165.4	101	165.39	1.23%
2026-03-13	166.5	165.0	170.0	-	-	29	4,843	167.00	165.4	163.9	168.9	-	-	29	165.94	-0.03%
2026-03-12	166.5	164.5	170.0	165.7	165.7	100	16,570	165.70	165.4	163.5	168.9	164.6	164.6	101	164.64	-0.48%
2026-03-11	167.3	165.0	167.4	168.0	168.0	100	16,800	168.00	166.2	163.9	166.3	166.9	166.9	101	166.93	0.00%
2026-03-10	167.3	165.5	167.8	167.0	167.0	300	50,090	166.97	166.2	164.4	166.7	165.9	165.9	302	165.90	1.70%
2026-03-09	164.5	161.5	-	162.4	166.2	1,100	179,740	163.40	163.5	160.4	-	161.3	165.1	1,107	162.36	-0.96%
2026-03-06	166.1	-	-	161.9	166.1	800	131,595	164.49	165.0	-	-	160.8	165.0	805	163.45	2.09%
2026-03-05	162.7	-	163.0	162.0	164.5	1,000	163,450	163.45	161.7	-	161.9	160.9	163.4	1,006	162.41	-0.25%
2026-03-04	163.1	160.7	-	161.5	163.5	7,400	1,206,140	162.99	162.1	159.6	-	160.5	162.4	7,447	161.95	-1.75%
2026-03-03	166.0	-	-	-	-	0	0	-	164.9	-	-	-	-	0	-	-1.07%
2026-03-02	167.8	-	170.9	168.7	168.7	200	33,740	168.70	166.7	-	169.8	167.6	167.6	201	167.63	-1.81%
2026-02-27	170.9	-	-	-	-	0	0	-	169.8	-	-	-	-	0	-	0.21%
2026-02-26	170.6	-	180.0	171.9	171.9	200	34,370	171.85	169.5	-	178.9	170.8	170.8	201	170.75	-2.32%
2026-02-25	174.6	-	180.0	175.2	175.2	500	87,600	175.20	173.5	-	178.9	174.1	174.1	503	174.08	0.09%
2026-02-24	174.5	-	180.0	174.5	174.5	200	34,900	174.50	173.3	-	178.9	173.4	173.4	201	173.39	-1.94%
2026-02-23	177.9	177.9	180.0	177.6	177.6	100	17,755	177.55	176.8	176.7	178.9	176.4	176.4	101	176.42	2.80%
2026-02-20	173.1	-	175.0	173.1	173.1	1,200	207,660	173.05	171.9	-	173.9	171.9	171.9	1,208	171.95	-1.65%
2026-02-16	176.0	-	180.0	176.0	176.0	200	35,190	175.95	174.8	-	178.9	174.8	174.8	201	174.83	0.77%
2026-02-13	174.6	-	178.6	174.5	176.7	628	110,376	175.76	173.5	-	177.5	173.4	175.5	632	174.64	-2.27%
2026-02-12	178.7	178.2	180.0	178.9	178.9	500	89,450	178.90	177.5	177.1	178.9	177.8	177.8	503	177.76	-0.97%
2026-02-11	180.4	176.2	182.0	180.0	180.4	200	36,040	180.20	179.3	175.0	180.8	178.9	179.3	201	179.05	0.59%
2026-02-10	179.4	176.2	-	-	-	0	0	-	178.2	175.0	-	-	-	0	-	0.22%
2026-02-09	179.0	-	-	178.3	179.0	700	125,225	178.89	177.8	-	-	177.1	177.9	704	177.75	1.73%
2026-02-06	175.9	-	-	-	-	0	0	-	174.8	-	-	-	-	0	-	-0.87%
2026-02-05	177.5	-	-	177.5	177.5	100	17,750	177.50	176.3	-	-	176.4	176.4	101	176.37	0.14%
2026-02-04	177.2	-	-	-	-	0	0	-	176.1	-	-	-	-	0	-	-0.20%
2026-02-03	177.6	-	-	178.9	178.9	100	17,885	178.85	176.4	-	-	177.7	177.7	101	177.71	0.03%
2026-02-02	177.5	-	-	177.0	178.0	700	124,225	177.46	176.4	-	-	175.9	176.9	704	176.33	-2.93%
2026-01-30	182.9	178.0	-	-	-	0	0	-	181.7	176.9	-	-	-	0	-	-1.98%
2026-01-29	186.6	178.0	-	185.3	186.4	1,500	279,485	186.32	185.4	176.9	-	184.1	185.2	1,510	185.14	0.70%
2026-01-28	185.3	185.1	-	183.6	184.7	1,600	295,210	184.51	184.1	183.9	-	182.4	183.5	1,610	183.33	2.43%
2026-01-27	180.9	178.0	183.6	178.0	179.5	400	71,500	178.75	179.7	176.9	182.4	176.9	178.4	403	177.61	1.06%
2026-01-26	179.0	178.0	183.0	178.8	179.0	4,500	804,395	178.75	177.8	176.9	181.8	177.6	177.8	4,529	177.62	-0.06%
2026-01-23	179.1	168.7	183.6	179.1	179.1	800	143,240	179.05	177.9	167.6	182.4	177.9	177.9	805	177.91	0.56%
2026-01-22	178.1	168.7	183.6	-	-	0	0	-	176.9	167.6	182.4	-	-	0	-	0.00%
2026-01-21	178.1	168.7	183.6	-	-	0	0	-	176.9	167.6	182.4	-	-	0	-	0.11%
2026-01-20	177.9	168.7	183.6	177.6	177.6	500	88,800	177.60	176.7	167.6	182.4	176.5	176.5	503	176.47	-0.45%
2026-01-19	178.7	168.7	178.7	178.7	180.0	400	71,595	178.99	177.5	167.6	177.5	177.5	178.8	403	177.85	-0.50%
2026-01-16	179.6	179.5	183.6	179.6	180.0	600	107,865	179.78	178.4	178.4	182.4	178.4	178.9	604	178.63	-0.97%
2026-01-15	181.3	180.0	183.6	182.8	182.8	3,326	608,008	182.80	180.1	178.9	182.4	181.6	181.6	3,347	181.64	-0.82%
2026-01-14	182.8	182.0	182.8	182.9	183.7	2,000	366,550	183.28	181.6	180.8	181.6	181.7	182.5	2,013	182.11	0.08%
2026-01-13	182.7	181.0	182.9	182.7	184.1	2,900	530,245	182.84	181.5	179.8	181.7	181.5	182.9	2,919	181.68	0.91%
2026-01-12	181.0	168.7	185.0	177.9	180.2	900	161,170	179.08	179.8	167.6	183.8	176.8	179.0	906	177.94	1.74%
2026-01-09	177.9	-	185.0	178.1	178.1	100	17,810	178.10	176.8	-	183.8	177.0	177.0	101	176.97	0.40%
2026-01-08	177.2	-	185.0	176.9	176.9	100	17,690	176.90	176.1	-	183.8	175.8	175.8	101	175.77	-1.69%
2026-01-07	180.3	-	180.5	-	-	0	0	-	179.1	-	179.3	-	-	0	-	-0.74%
2026-01-06	181.6	181.4	185.0	-	-	0	0	-	180.4	180.2	183.8	-	-	0	-	1.03%
2026-01-05	179.8	-	185.0	179.6	179.8	400	71,880	179.70	178.6	-	183.8	178.4	178.6	403	178.55	0.11%
2026-01-02	179.6	-	185.0	178.1	178.6	2,100	374,060	178.12	178.4	-	183.8	177.0	177.5	2,113	176.99	3.07%
2025-12-31	174.2	-	-	173.9	175.3	500	87,070	174.14	173.1	-	-	172.7	174.2	503	173.03	-1.16%
2025-12-30	176.3	-	185.0	174.6	176.3	800	140,150	175.19	175.1	-	183.8	173.4	175.1	805	174.07	0.97%
2025-12-29	174.6	-	175.5	174.5	176.8	2,100	367,800	175.14	173.4	-	174.4	173.4	175.6	2,113	174.03	-0.14%
2025-12-24	174.8	-	175.4	174.8	174.8	700	122,360	174.80	173.7	-	174.3	173.7	173.7	704	173.69	0.17%
2025-12-23	174.5	-	-	174.4	175.2	401	70,070	174.74	173.4	-	-	173.3	174.1	404	173.62	-0.26%
2025-12-22	175.0	173.3	-	-	-	0	0	-	173.8	172.1	-	-	-	0	-	0.29%
2025-12-19	174.5	-	-	-	-	1	175	175.00	173.3	-	-	-	-	1	173.88	0.66%
2025-12-18	173.3	-	-	-	-	0	0	-	172.2	-	-	-	-	0	-	0.00%
2025-12-17	173.3	150.0	-	-	-	0	0	-	172.2	149.0	-	-	-	0	-	0.87%
2025-12-16	171.8	150.0	-	171.8	171.8	500	85,900	171.80	170.7	149.0	-	170.7	170.7	503	170.71	-2.05%
2025-12-15	175.4	-	-	176.6	176.6	172	30,265	175.96	174.3	-	-	175.4	175.4	173	174.84	-1.04%
2025-12-12	177.3	150.0	-	-	-	0	0	-	176.1	149.0	-	-	-	0	-	1.49%
2025-12-11	174.7	150.0	-	-	-	0	0	-	173.5	149.0	-	-	-	0	-	0.00%
2025-12-10	174.7	150.0	-	174.7	174.7	500	87,325	174.65	173.5	149.0	-	173.5	173.5	503	173.54	0.00%
2025-12-09	174.7	-	-	175.4	175.4	200	35,080	175.40	173.5	-	-	174.3	174.3	201	174.28	-1.80%
2025-12-08	177.9	-	-	178.2	178.2	700	124,705	178.15	176.7	-	-	177.0	177.0	704	177.01	-0.67%
2025-12-05	179.1	-	-	-	-	0	0	-	177.9	-	-	-	-	0	-	1.27%
2025-12-04	176.8	-	-	-	-	0	0	-	175.7	-	-	-	-	0	-	0.60%
2025-12-03	175.8	-	-	-	-	0	0	-	174.6	-	-	-	-	0	-	-1.13%
2025-12-02	177.8	177.2	-	-	-	0	0	-	176.6	176.1	-	-	-	0	-	0.17%
2025-12-01	177.5	-	-	-	-	0	0	-	176.3	-	-	-	-	0	-	0.00%
2025-11-28	177.5	-	-	-	-	0	0	-	176.3	-	-	-	-	0	-	-0.20%
2025-11-27	177.8	-	-	-	-	0	0	-	176.7	-	-	-	-	0	-	-0.06%
2025-11-26	177.9	-	-	178.6	178.6	300	53,580	178.60	176.8	-	-	177.5	177.5	302	177.46	0.28%
2025-11-25	177.4	-	-	-	-	0	0	-	176.3	-	-	-	-	0	-	1.00%
2025-11-24	175.7	-	-	175.7	175.7	500	87,825	175.65	174.5	-	-	174.5	174.5	503	174.53	1.91%
2025-11-21	172.4	-	-	172.4	173.0	6,500	1,121,840	172.59	171.3	-	-	171.3	171.9	6,542	171.49	-2.41%
2025-11-20	176.6	-	-	176.6	176.6	300	52,980	176.60	175.5	-	-	175.5	175.5	302	175.47	-0.08%
2025-11-19	176.8	-	178.8	-	-	0	0	-	175.6	-	177.7	-	-	0	-	0.03%
2025-11-18	176.7	-	-	176.7	178.8	600	106,420	177.37	175.6	-	-	175.5	177.7	604	176.24	-2.08%
2025-11-17	180.5	-	-	181.0	182.3	1,100	199,230	181.12	179.3	-	-	179.8	181.1	1,107	179.96	-1.01%
2025-11-14	182.3	-	188.0	182.6	182.6	2,000	365,200	182.60	181.1	-	186.8	181.4	181.4	2,013	181.44	-2.04%
2025-11-13	186.1	-	-	183.3	186.1	1,727	319,392	184.94	184.9	-	-	182.1	184.9	1,738	183.76	1.03%
2025-11-12	184.2	-	-	-	-	0	0	-	183.0	-	-	-	-	0	-	0.85%
2025-11-11	182.7	-	-	182.7	183.5	400	73,145	182.86	181.5	-	-	181.5	182.3	403	181.70	-0.49%
2025-11-10	183.6	182.7	-	181.8	183.6	400	73,260	183.15	182.4	181.5	-	180.6	182.4	403	181.98	1.97%
2025-11-07	180.0	-	181.8	180.4	180.4	200	36,080	180.40	178.9	-	180.6	179.3	179.3	201	179.25	-0.69%
2025-11-06	181.3	-	181.8	179.5	179.5	100	17,950	179.50	180.1	-	180.6	178.4	178.4	101	178.36	1.91%
2025-11-05	177.9	-	-	-	-	0	0	-	176.7	-	-	-	-	0	-	-0.36%
2025-11-04	178.5	-	189.8	180.0	180.0	300	54,000	180.00	177.4	-	188.6	178.9	178.9	302	178.85	-0.50%
2025-11-03	179.4	-	189.8	179.4	179.4	200	35,880	179.40	178.3	-	188.6	178.3	178.3	201	178.26	0.39%
2025-10-31	178.7	-	-	-	-	0	0	-	177.6	-	-	-	-	0	-	-1.73%
2025-10-30	181.9	180.0	189.8	-	-	0	0	-	180.7	178.9	188.6	-	-	0	-	-0.30%
2025-10-28	182.4	-	-	183.1	183.1	6,400	1,171,520	183.05	181.2	-	-	181.9	181.9	6,441	181.88	-0.87%
2025-10-27	184.0	180.5	-	184.0	184.0	301	55,383	184.00	182.8	179.3	-	182.8	182.8	303	182.82	1.24%
2025-10-24	181.8	180.5	182.1	181.6	181.6	200	36,310	181.55	180.6	179.3	180.9	180.4	180.4	201	180.39	0.89%
2025-10-23	180.2	-	184.0	-	-	0	0	-	179.0	-	182.8	-	-	0	-	0.17%
2025-10-22	179.9	-	184.0	181.0	181.0	200	36,200	181.00	178.7	-	182.8	179.8	179.8	201	179.85	-0.58%
2025-10-21	180.9	-	184.0	-	-	0	0	-	179.7	-	182.8	-	-	0	-	0.72%
2025-10-20	179.6	178.7	184.0	179.6	179.6	200	35,920	179.60	178.5	177.5	182.8	178.5	178.5	201	178.46	2.22%
2025-10-17	175.7	-	184.0	177.5	177.7	8,400	1,491,490	177.56	174.6	-	182.8	176.3	176.5	8,454	176.43	-2.55%
2025-10-16	180.3	-	184.0	179.7	179.7	100	17,970	179.70	179.2	-	182.8	178.6	178.6	101	178.55	0.28%
2025-10-15	179.8	179.7	184.0	178.0	179.5	1,127	202,145	179.37	178.7	178.6	182.8	176.9	178.4	1,134	178.22	1.70%
2025-10-14	176.8	-	184.0	178.2	178.2	100	17,820	178.20	175.7	-	182.8	177.1	177.1	101	177.06	-1.01%
2025-10-13	178.6	-	184.0	177.1	178.4	8,500	1,505,405	177.11	177.5	-	182.8	175.9	177.2	8,555	175.98	-2.22%
2025-10-10	182.7	-	185.0	183.8	184.0	6,000	1,103,735	183.96	181.5	-	183.8	182.6	182.8	6,038	182.78	-1.70%
2025-10-09	185.8	-	187.0	186.2	186.2	1,900	353,780	186.20	184.6	-	185.8	185.0	185.0	1,912	185.01	0.98%
2025-10-08	184.0	-	187.0	183.8	183.9	2,000	367,705	183.85	182.8	-	185.8	182.6	182.7	2,013	182.68	-0.89%
2025-10-06	185.7	-	198.9	185.8	187.0	400	74,420	186.05	184.5	-	197.6	184.6	185.8	403	184.86	-0.70%
2025-10-03	187.0	-	-	187.0	187.0	200	37,390	186.95	185.8	-	-	185.8	185.8	201	185.76	-1.06%
2025-10-02	189.0	189.0	190.0	-	-	0	0	-	187.7	187.7	188.8	-	-	0	-	1.75%
2025-09-30	185.7	-	-	183.6	185.0	200	36,855	184.28	184.5	-	-	182.4	183.8	201	183.10	0.70%
2025-09-29	184.4	-	184.5	184.6	184.6	200	36,910	184.55	183.2	-	183.3	183.4	183.4	201	183.37	1.93%
2025-09-26	180.9	-	185.0	182.9	182.9	100	18,285	182.85	179.7	-	183.8	181.7	181.7	101	181.68	-1.52%
2025-09-25	183.7	183.2	185.0	183.7	183.7	100	18,370	183.70	182.5	182.0	183.8	182.5	182.5	101	182.53	0.05%
2025-09-24	183.6	182.0	183.7	181.0	183.6	500	91,115	182.23	182.4	180.8	182.5	179.8	182.4	503	181.07	1.83%
2025-09-23	180.3	-	-	180.3	180.3	200	36,060	180.30	179.2	-	-	179.2	179.2	201	179.15	-0.99%
2025-09-22	182.1	-	198.9	181.6	184.5	700	127,550	182.21	180.9	-	197.6	180.4	183.3	704	181.05	-1.38%
2025-09-19	184.7	-	-	184.5	184.8	600	110,780	184.63	183.5	-	-	183.3	183.6	604	183.46	0.05%
2025-09-18	184.6	184.0	185.0	184.7	188.0	1,400	261,285	186.63	183.4	182.8	183.8	183.5	186.8	1,409	185.44	-1.47%
2025-09-17	187.3	187.3	198.9	183.8	187.3	1,200	222,345	185.29	186.1	186.1	197.6	182.6	186.1	1,208	184.11	2.43%
2025-09-16	182.9	-	184.0	182.9	184.9	700	128,405	183.44	181.7	-	182.8	181.7	183.7	704	182.27	0.00%
2025-09-15	182.9	182.0	184.9	-	-	26	4,780	183.85	181.7	180.8	183.7	-	-	26	182.67	0.47%
2025-09-12	182.0	180.1	184.9	-	-	0	0	-	180.8	178.9	183.7	-	-	0	-	1.08%
2025-09-11	180.1	-	184.9	180.1	180.1	500	90,025	180.05	178.9	-	183.7	178.9	178.9	503	178.90	-1.07%
2025-09-10	182.0	181.0	184.9	180.2	182.0	900	163,480	181.64	180.8	179.8	183.7	179.1	180.8	906	180.49	1.73%
2025-09-09	178.9	-	178.9	178.6	179.9	700	125,395	179.14	177.8	-	177.8	177.5	178.7	704	177.99	1.19%
2025-09-08	176.8	-	177.5	176.0	176.8	800	141,040	176.30	175.7	-	176.4	174.9	175.7	805	175.18	1.29%
2025-09-05	174.6	-	176.5	-	-	0	0	-	173.4	-	175.4	-	-	0	-	0.52%
2025-09-04	173.7	-	184.9	-	-	0	0	-	172.5	-	183.7	-	-	0	-	-1.17%
2025-09-03	175.7	174.4	177.0	175.7	175.8	3,000	527,190	175.73	174.6	173.2	175.9	174.5	174.7	3,019	174.61	-0.17%
2025-09-02	176.0	-	178.5	176.0	176.0	200	35,200	176.00	174.9	-	177.4	174.9	174.9	201	174.88	0.17%
2025-09-01	175.7	-	175.7	175.7	175.7	100	17,570	175.70	174.6	-	174.6	174.6	174.6	101	174.58	1.47%
2025-08-29	173.2	-	184.9	173.6	173.6	300	52,065	173.55	172.0	-	183.7	172.4	172.4	302	172.44	0.61%
2025-08-28	172.1	-	184.9	172.1	172.1	200	34,415	172.08	171.0	-	183.7	171.0	171.0	201	170.98	-1.15%
2025-08-27	174.1	-	184.9	-	-	0	0	-	173.0	-	183.7	-	-	0	-	-1.58%
2025-08-26	176.9	-	184.9	177.9	177.9	5,000	889,250	177.85	175.8	-	183.7	176.7	176.7	5,032	176.72	-0.53%
2025-08-25	177.9	177.5	184.9	175.0	177.9	500	88,595	177.19	176.7	176.3	183.7	173.9	176.7	503	176.06	2.51%
2025-08-22	173.5	-	174.0	172.5	172.5	300	51,735	172.45	172.4	-	172.9	171.4	171.4	302	171.35	0.41%
2025-08-21	172.8	-	174.0	172.8	172.9	1,000	172,805	172.81	171.7	-	172.9	171.7	171.7	1,006	171.70	-0.75%
2025-08-20	174.1	-	174.3	-	-	0	0	-	173.0	-	173.2	-	-	0	-	0.00%
2025-08-19	174.1	-	184.9	174.4	174.4	100	17,440	174.40	173.0	-	183.7	173.3	173.3	101	173.29	-0.26%
2025-08-18	174.6	-	176.0	174.6	174.6	200	34,910	174.55	173.4	-	174.9	173.4	173.4	201	173.44	0.20%
2025-08-15	174.2	-	184.9	175.9	175.9	1,000	175,900	175.90	173.1	-	183.7	174.8	174.8	1,006	174.78	-0.97%
2025-08-14	175.9	-	176.6	176.2	177.6	473	83,591	176.73	174.8	-	175.5	175.1	176.5	476	175.60	0.80%
2025-08-13	174.5	174.0	-	-	-	0	0	-	173.4	172.9	-	-	-	0	-	2.62%
2025-08-12	170.1	-	-	170.1	170.1	200	34,010	170.05	169.0	-	-	169.0	169.0	201	168.97	0.03%
2025-08-11	170.0	-	-	170.0	170.0	200	34,000	170.00	168.9	-	-	168.9	168.9	201	168.92	-0.61%
2025-08-08	171.1	-	172.0	171.7	171.7	100	17,170	171.70	170.0	-	170.9	170.6	170.6	101	170.61	-0.18%
2025-08-07	171.4	-	184.9	170.0	171.3	400	68,260	170.65	170.3	-	183.7	168.9	170.2	403	169.56	0.35%
2025-08-06	170.8	-	184.9	170.8	170.8	100	17,075	170.75	169.7	-	183.7	169.7	169.7	101	169.66	0.15%
2025-08-05	170.5	-	184.9	-	-	0	0	-	169.4	-	183.7	-	-	0	-	0.65%
2025-08-04	169.4	-	184.9	-	-	0	0	-	168.3	-	183.7	-	-	0	-	0.41%
2025-08-01	168.7	-	170.0	168.7	171.1	1,200	203,780	169.82	167.6	-	168.9	167.6	170.0	1,208	168.73	-1.14%
2025-07-31	170.7	-	173.0	-	-	0	0	-	169.6	-	171.9	-	-	0	-	-1.78%
2025-07-30	173.8	165.0	175.0	-	-	0	0	-	172.6	163.9	173.9	-	-	0	-	-0.37%
2025-07-29	174.4	165.0	176.0	174.0	174.0	200	34,800	174.00	173.3	163.9	174.9	172.9	172.9	201	172.89	-0.80%
2025-07-28	175.8	165.0	176.2	-	-	0	0	-	174.7	163.9	175.1	-	-	0	-	0.00%
2025-07-25	175.8	165.0	184.9	175.9	177.0	900	158,645	176.27	174.7	163.9	183.7	174.8	175.9	906	175.15	-0.48%
2025-07-24	176.7	165.0	184.9	-	-	0	0	-	175.5	163.9	183.7	-	-	0	-	0.14%
2025-07-23	176.4	176.1	177.7	175.6	175.6	500	87,800	175.60	175.3	175.0	176.5	174.5	174.5	503	174.48	1.97%
2025-07-22	173.0	165.0	184.9	173.0	173.0	200	34,600	173.00	171.9	163.9	183.7	171.9	171.9	201	171.90	0.46%
2025-07-21	172.2	165.0	184.9	172.2	172.3	1,500	258,310	172.21	171.1	163.9	183.7	171.1	171.2	1,510	171.11	0.70%
2025-07-18	171.0	165.0	184.9	170.9	171.0	1,000	170,945	170.95	169.9	163.9	183.7	169.8	169.9	1,006	169.86	1.24%
2025-07-17	168.9	165.0	184.9	-	-	0	0	-	167.8	163.9	183.7	-	-	0	-	0.00%
2025-07-16	168.9	165.0	184.9	-	-	10	1,700	170.00	167.8	163.9	183.7	-	-	10	168.92	0.00%
2025-07-15	168.9	165.0	184.9	167.0	167.1	529	88,442	167.19	167.8	163.9	183.7	165.9	166.0	532	166.12	1.05%
2025-07-14	167.2	162.2	168.6	-	-	0	0	-	166.1	161.2	167.5	-	-	0	-	0.00%
2025-07-11	167.2	-	-	168.7	168.7	100	16,865	168.65	166.1	-	-	167.6	167.6	101	167.58	1.21%
2025-07-10	165.2	-	166.9	164.1	164.2	600	98,445	164.08	164.1	-	165.8	163.0	163.2	604	163.03	-0.06%
2025-07-09	165.3	-	166.5	-	-	0	0	-	164.2	-	165.4	-	-	0	-	-0.63%
2025-07-08	166.3	163.8	170.0	-	-	0	0	-	165.2	162.8	168.9	-	-	0	-	1.40%
2025-07-07	164.0	140.0	170.0	-	-	0	0	-	163.0	139.1	168.9	-	-	0	-	0.03%
2025-07-04	164.0	-	170.0	162.2	162.2	600	97,290	162.15	162.9	-	168.9	161.1	161.1	604	161.12	-1.03%
2025-07-03	165.7	-	167.2	-	-	0	0	-	164.6	-	166.1	-	-	0	-	-0.93%
2025-07-02	167.2	-	167.7	167.7	167.7	100	16,770	167.70	166.1	-	166.6	166.6	166.6	101	166.63	0.45%
2025-06-30	166.5	-	175.0	-	-	0	0	-	165.4	-	173.9	-	-	0	-	-0.75%
2025-06-27	167.7	-	167.8	-	-	0	0	-	166.6	-	166.7	-	-	0	-	0.00%
2025-06-26	169.9	-	169.9	170.0	170.0	100	17,000	170.00	166.6	-	166.6	166.7	166.7	102	166.73	-0.29%
2025-06-25	170.4	-	172.8	170.0	170.0	500	85,000	170.00	167.1	-	169.5	166.7	166.7	510	166.73	1.22%
2025-06-24	168.4	-	185.0	-	-	0	0	-	165.1	-	181.4	-	-	0	-	1.97%
2025-06-23	165.1	140.0	185.0	163.7	163.7	400	65,480	163.70	161.9	137.3	181.4	160.6	160.6	408	160.55	0.98%
2025-06-20	163.5	140.0	185.0	-	-	0	0	-	160.4	137.3	181.4	-	-	0	-	0.40%
2025-06-19	162.9	160.0	185.0	161.5	173.1	22,600	3,724,905	164.82	159.7	156.9	181.4	158.4	169.7	23,043	161.65	-2.19%
2025-06-18	166.5	164.5	185.0	169.0	169.0	100	16,900	169.00	163.3	161.3	181.4	165.7	165.7	102	165.75	-0.89%
2025-06-17	168.0	166.5	185.0	168.0	168.0	1,000	168,000	168.00	164.8	163.3	181.4	164.8	164.8	1,020	164.77	-0.06%
2025-06-16	168.1	-	185.0	-	-	0	0	-	164.9	-	181.4	-	-	0	-	0.75%
2025-06-13	166.9	-	185.0	-	-	29	4,874	168.07	163.6	-	181.4	-	-	30	164.84	-1.04%
2025-06-12	168.6	-	185.0	-	-	0	0	-	165.4	-	181.4	-	-	0	-	-0.62%
2025-06-11	169.7	-	185.0	169.2	169.2	300	50,745	169.15	166.4	-	181.4	165.9	165.9	306	165.90	1.34%
2025-06-10	167.4	-	169.0	167.3	168.2	1,400	235,050	167.89	164.2	-	165.7	164.0	164.9	1,427	164.66	-0.51%
2025-06-09	168.3	-	185.0	167.0	168.3	900	150,800	167.56	165.0	-	181.4	163.8	165.0	918	164.33	1.88%
2025-06-06	165.2	-	185.0	-	-	0	0	-	162.0	-	181.4	-	-	0	-	0.00%
2025-06-05	165.2	140.0	185.0	164.5	164.5	1,700	279,650	164.50	162.0	137.3	181.4	161.3	161.3	1,733	161.34	1.23%
2025-06-04	163.2	140.0	165.3	-	-	0	0	-	160.0	137.3	162.1	-	-	0	-	0.65%
2025-06-03	162.1	140.0	165.3	-	-	0	0	-	159.0	137.3	162.1	-	-	0	-	1.92%
2025-06-02	159.1	140.0	167.0	157.3	160.0	600	95,190	158.65	156.0	137.3	163.8	154.3	156.9	612	155.60	-1.27%
2025-05-30	161.1	140.0	185.0	-	-	0	0	-	158.0	137.3	181.4	-	-	0	-	-1.29%
2025-05-29	163.2	140.0	185.0	161.0	161.0	100	16,095	160.95	160.1	137.3	181.4	157.9	157.9	102	157.85	1.12%
2025-05-28	161.4	140.0	185.0	161.4	161.4	2,500	403,700	161.48	158.3	137.3	181.4	158.3	158.3	2,549	158.37	0.09%
2025-05-27	161.3	140.0	185.0	160.0	160.0	1,000	160,000	160.00	158.1	137.3	181.4	156.9	156.9	1,020	156.92	-0.09%
2025-05-26	161.4	160.0	161.4	-	-	0	0	-	158.3	156.9	158.3	-	-	0	-	-1.56%
2025-05-23	164.0	140.0	185.0	164.6	164.6	300	49,365	164.55	160.8	137.3	181.4	161.4	161.4	306	161.38	0.34%
2025-05-22	163.4	-	185.0	-	-	0	0	-	160.3	-	181.4	-	-	0	-	-1.15%
2025-05-21	165.3	160.0	185.0	164.4	165.3	700	115,615	165.16	162.1	156.9	181.4	161.2	162.1	714	161.99	1.38%
2025-05-20	163.1	140.0	185.0	-	-	0	0	-	159.9	137.3	181.4	-	-	0	-	0.62%
2025-05-19	162.1	140.0	185.0	-	-	0	0	-	158.9	137.3	181.4	-	-	0	-	-0.28%
2025-05-16	162.5	140.0	185.0	-	-	0	0	-	159.4	137.3	181.4	-	-	0	-	-0.12%
2025-05-15	162.7	140.0	163.1	163.4	164.5	470	76,904	163.63	159.6	137.3	160.0	160.2	161.3	479	160.48	-0.18%
2025-05-14	163.0	-	-	162.4	162.9	600	97,535	162.56	159.9	-	-	159.2	159.8	612	159.43	1.81%
2025-05-13	160.1	-	185.0	160.7	173.0	300	49,550	165.17	157.0	-	181.4	157.6	169.7	306	161.99	-1.23%
2025-05-12	162.1	-	173.0	161.3	161.9	1,100	177,980	161.80	159.0	-	169.7	158.2	158.7	1,122	158.69	3.18%
2025-05-09	157.1	-	157.1	-	-	0	0	-	154.1	-	154.1	-	-	0	-	-0.38%
2025-05-08	157.7	-	173.0	159.7	159.9	800	127,860	159.83	154.7	-	169.7	156.6	156.8	816	156.75	0.45%
2025-05-07	157.0	-	173.0	159.9	160.8	1,900	304,790	160.42	154.0	-	169.7	156.8	157.7	1,937	157.33	0.29%
2025-05-06	156.6	-	173.0	155.0	156.6	300	46,655	155.52	153.5	-	169.7	152.0	153.5	306	152.52	0.97%
2025-05-02	155.1	-	173.0	153.4	154.4	200	30,775	153.88	152.1	-	169.7	150.4	151.4	204	150.91	1.87%
2025-04-30	152.2	150.0	173.0	151.6	151.6	100	15,160	151.60	149.3	147.1	169.7	148.7	148.7	102	148.68	0.46%
2025-04-29	151.5	-	173.0	151.3	151.5	3,200	484,225	151.32	148.6	-	169.7	148.4	148.6	3,263	148.41	-0.16%
2025-04-28	151.8	150.0	173.0	-	-	0	0	-	148.8	147.1	169.7	-	-	0	-	0.00%
2025-04-25	151.8	-	153.0	-	-	0	0	-	148.8	-	150.1	-	-	0	-	0.00%
2025-04-24	151.8	-	153.0	152.9	152.9	300	45,870	152.90	148.8	-	150.1	150.0	150.0	306	149.96	-0.10%
2025-04-23	151.9	-	153.0	-	-	0	0	-	149.0	-	150.1	-	-	0	-	2.26%
2025-04-22	148.6	145.0	-	-	-	0	0	-	145.7	142.2	-	-	-	0	-	0.64%
2025-04-17	147.6	-	-	-	-	0	0	-	144.8	-	-	-	-	0	-	1.10%
2025-04-16	146.0	145.9	-	146.0	146.0	1,000	146,000	146.00	143.2	143.1	-	143.2	143.2	1,020	143.19	-2.24%
2025-04-15	149.4	-	150.0	-	-	33	4,936	149.58	146.5	-	147.1	-	-	34	146.70	0.44%
2025-04-14	148.7	-	150.0	148.2	148.8	6,900	1,024,830	148.53	145.8	-	147.1	145.3	145.9	7,035	145.67	1.95%
2025-04-11	145.9	-	-	-	-	0	0	-	143.0	-	-	-	-	0	-	1.74%
2025-04-10	143.4	-	146.5	-	-	0	0	-	140.6	-	143.7	-	-	0	-	0.31%
2025-04-09	142.9	-	-	134.4	142.9	3,300	451,775	136.90	140.2	-	-	131.8	140.2	3,365	134.27	2.44%
2025-04-08	139.5	-	-	138.0	141.4	1,200	168,055	140.05	136.8	-	-	135.3	138.7	1,224	137.35	2.27%
2025-04-07	136.4	136.0	141.0	137.0	156.0	17,800	2,558,345	143.73	133.8	133.4	138.3	134.3	153.0	18,149	140.96	-14.38%
2025-04-03	159.3	156.0	161.5	-	-	0	0	-	156.2	153.0	158.3	-	-	0	-	-1.33%
2025-04-02	161.5	156.0	173.0	-	-	0	0	-	158.3	153.0	169.7	-	-	0	-	0.00%
2025-04-01	161.5	156.0	173.0	161.7	161.7	200	32,340	161.70	158.3	153.0	169.7	158.6	158.6	204	158.59	0.40%
2025-03-31	160.8	160.0	173.0	160.8	162.3	800	128,835	161.04	157.7	156.9	169.7	157.7	159.1	816	157.95	-0.89%
2025-03-28	162.3	160.8	166.0	162.0	162.8	500	81,195	162.39	159.1	157.7	162.8	158.8	159.6	510	159.27	-1.43%
2025-03-27	164.6	160.8	164.6	164.8	164.8	100	16,480	164.80	161.4	157.7	161.4	161.6	161.6	102	161.63	0.55%
2025-03-26	163.7	160.8	163.7	-	-	0	0	-	160.6	157.7	160.6	-	-	0	-	-0.18%
2025-03-25	164.0	-	166.0	164.3	164.5	300	49,310	164.37	160.8	-	162.8	161.1	161.3	306	161.20	-1.80%
2025-03-24	167.0	-	173.0	-	-	0	0	-	163.8	-	169.7	-	-	0	-	1.21%
2025-03-21	165.0	-	175.0	165.0	168.4	600	100,285	167.14	161.8	-	171.6	161.8	165.1	612	163.93	-1.08%
2025-03-20	166.8	161.4	171.0	166.8	172.1	600	101,990	169.98	163.6	158.2	167.7	163.6	168.8	612	166.71	-3.97%
2025-03-19	173.7	-	174.0	173.4	173.7	729	127,077	174.32	170.4	-	170.7	170.1	170.4	743	170.96	0.32%
2025-03-18	173.2	-	175.0	172.3	172.3	100	17,225	172.25	169.8	-	171.6	168.9	168.9	102	168.94	2.76%
2025-03-17	168.5	150.0	175.0	168.0	170.7	600	101,220	168.70	165.3	147.1	171.6	164.8	167.4	612	165.45	0.30%
2025-03-14	168.0	150.0	168.5	167.1	171.7	800	135,740	169.68	164.8	147.1	165.2	163.9	168.3	816	166.41	3.04%
2025-03-13	163.1	150.0	175.0	-	-	30	4,881	162.70	159.9	147.1	171.6	-	-	31	159.57	-0.49%
2025-03-12	163.9	-	175.0	163.9	165.0	400	65,830	164.58	160.7	-	171.6	160.7	161.8	408	161.41	0.00%
2025-03-11	163.9	158.0	175.0	161.3	161.3	500	80,625	161.25	160.7	155.0	171.6	158.1	158.1	510	158.15	0.40%
2025-03-10	163.2	163.0	175.0	163.2	173.5	27,000	4,458,610	165.13	160.1	159.9	171.6	160.0	170.1	27,530	161.96	-2.89%
2025-03-07	168.1	166.5	168.1	167.2	170.0	8,100	1,361,400	168.07	164.8	163.2	164.8	164.0	166.7	8,259	164.84	0.33%
2025-03-06	167.5	167.0	168.0	162.5	167.5	4,600	760,595	165.35	164.3	163.8	164.8	159.4	164.3	4,690	162.17	3.49%
2025-03-05	161.9	-	170.0	159.8	159.8	400	63,900	159.75	158.7	-	166.7	156.7	156.7	408	156.68	2.93%
2025-03-04	157.3	157.0	170.0	156.0	157.0	400	62,695	156.74	154.2	154.0	166.7	152.9	154.0	408	153.72	-0.47%
2025-03-03	158.0	-	158.0	160.0	160.0	300	47,985	159.95	155.0	-	155.0	156.9	156.9	306	156.87	0.06%
2025-02-28	157.9	-	170.0	157.9	158.9	400	63,460	158.65	154.9	-	166.7	154.9	155.8	408	155.60	-3.16%
2025-02-27	163.1	163.0	170.0	162.0	166.2	3,600	590,260	163.96	159.9	159.8	166.7	158.9	163.0	3,671	160.81	-1.87%
2025-02-26	166.2	166.0	170.0	164.8	167.0	30,900	5,138,810	166.30	163.0	162.8	166.7	161.6	163.7	31,506	163.11	4.01%
2025-02-25	159.8	-	160.0	159.8	160.0	7,305	1,167,397	159.81	156.7	-	156.9	156.7	156.9	7,448	156.73	-1.87%
2025-02-24	162.8	160.0	170.0	162.8	162.8	400	65,120	162.80	159.7	156.9	166.7	159.7	159.7	408	159.67	0.00%
2025-02-21	162.8	-	170.0	162.5	162.8	900	146,370	162.63	159.7	-	166.7	159.4	159.7	918	159.50	3.60%
2025-02-20	157.2	-	170.0	156.4	163.5	4,300	678,745	157.85	154.1	-	166.7	153.3	160.3	4,384	154.81	-1.75%
2025-02-19	160.0	-	160.0	160.0	160.0	100	15,995	159.95	156.9	-	156.9	156.9	156.9	102	156.87	-0.22%
2025-02-18	160.3	160.3	161.5	158.7	160.3	2,600	414,825	159.55	157.2	157.2	158.3	155.6	157.2	2,651	156.48	1.36%
2025-02-17	158.2	-	170.0	158.0	160.8	1,500	239,705	159.80	155.1	-	166.7	155.0	157.7	1,529	156.73	-0.06%
2025-02-14	158.3	-	158.5	155.9	156.6	800	124,895	156.12	155.2	-	155.5	152.9	153.5	816	153.12	3.70%
2025-02-13	152.6	-	152.6	153.4	157.1	969	150,293	155.10	149.7	-	149.7	150.4	154.0	988	152.12	-0.03%
2025-02-12	152.7	150.0	156.0	150.2	152.0	1,200	181,025	150.85	149.7	147.1	153.0	147.3	149.1	1,224	147.95	1.60%
2025-02-11	150.3	-	151.1	151.5	151.5	400	60,600	151.50	147.4	-	148.2	148.6	148.6	408	148.59	-0.83%
2025-02-10	151.5	150.1	151.5	148.0	151.5	2,100	312,070	148.60	148.6	147.2	148.6	145.2	148.6	2,141	145.75	2.85%
2025-02-07	147.3	-	-	145.9	147.5	3,000	440,985	147.00	144.5	-	-	143.1	144.6	3,059	144.17	1.20%
2025-02-06	145.6	143.7	-	144.7	145.3	700	101,505	145.01	142.7	140.9	-	141.9	142.5	714	142.22	1.32%
2025-02-05	143.7	-	144.8	143.5	143.5	100	14,350	143.50	140.9	-	142.0	140.7	140.7	102	140.74	-1.07%
2025-02-04	145.2	-	145.5	145.1	145.1	300	43,515	145.05	142.4	-	142.7	142.3	142.3	306	142.26	3.09%
2025-02-03	140.9	-	-	139.5	141.8	900	126,240	140.27	138.1	-	-	136.8	139.1	918	137.57	-0.49%
2025-01-28	141.6	-	-	-	-	0	0	-	138.8	-	-	-	-	0	-	0.00%
2025-01-27	141.6	-	142.6	141.2	141.6	900	127,360	141.51	138.8	-	139.8	138.5	138.8	918	138.79	1.14%
2025-01-24	140.0	-	140.6	140.0	140.0	400	55,980	139.95	137.3	-	137.8	137.3	137.3	408	137.26	1.52%
2025-01-23	137.9	-	140.0	137.9	138.4	400	55,190	137.98	135.2	-	137.3	135.2	135.7	408	135.32	0.36%
2025-01-22	137.4	-	140.0	-	-	0	0	-	134.7	-	137.3	-	-	0	-	-1.51%
2025-01-21	139.5	-	140.0	139.0	139.0	1,000	139,000	139.00	136.8	-	137.3	136.3	136.3	1,020	136.33	0.32%
2025-01-20	139.0	-	-	137.3	139.1	300	41,530	138.43	136.3	-	-	134.6	136.4	306	135.77	2.96%
2025-01-17	135.0	-	-	135.0	135.0	100	13,500	135.00	132.4	-	-	132.4	132.4	102	132.40	0.19%
2025-01-16	134.8	-	-	-	-	0	0	-	132.2	-	-	-	-	0	-	1.28%
2025-01-15	133.1	-	-	133.0	133.0	1,037	137,945	133.02	130.5	-	-	130.4	130.4	1,057	130.46	0.26%
2025-01-14	132.7	-	-	-	-	0	0	-	130.1	-	-	-	-	0	-	2.12%
2025-01-13	130.0	129.1	-	129.5	130.0	800	103,720	129.65	127.4	126.6	-	127.0	127.5	816	127.16	-1.40%
2025-01-10	131.8	130.0	131.8	-	-	0	0	-	129.3	127.5	129.3	-	-	0	-	-1.27%
2025-01-09	133.5	130.0	133.5	-	-	0	0	-	130.9	127.5	130.9	-	-	0	-	-0.07%
2025-01-08	133.6	130.0	133.7	133.7	133.7	200	26,740	133.70	131.0	127.5	131.1	131.1	131.1	204	131.13	-0.19%
2025-01-07	133.9	-	145.0	133.6	134.4	4,900	655,550	133.79	131.3	-	142.2	131.0	131.8	4,996	131.21	-1.18%
2025-01-06	135.5	-	146.4	135.0	136.0	9,000	1,216,630	135.18	132.8	-	143.6	132.4	133.4	9,177	132.58	-0.33%
2025-01-03	135.9	135.0	142.0	135.7	136.0	7,700	1,046,030	135.85	133.3	132.4	139.3	133.1	133.3	7,851	133.23	-0.15%
2025-01-02	136.1	135.0	136.1	137.1	143.9	3,100	442,860	142.86	133.5	132.4	133.5	134.4	141.1	3,161	140.11	-2.09%
2024-12-31	139.0	135.0	146.4	-	-	0	0	-	136.3	132.4	143.6	-	-	0	-	0.00%
2024-12-30	139.0	135.0	140.0	139.0	139.0	100	13,900	139.00	136.3	132.4	137.3	136.3	136.3	102	136.33	-0.04%
2024-12-27	139.1	-	146.4	-	-	0	0	-	136.4	-	143.6	-	-	0	-	0.00%
2024-12-24	139.1	135.0	146.4	-	-	0	0	-	136.4	132.4	143.6	-	-	0	-	1.24%
2024-12-23	137.4	136.8	146.4	-	-	0	0	-	134.7	134.1	143.6	-	-	0	-	0.07%
2024-12-20	137.3	135.0	137.5	-	-	0	0	-	134.6	132.4	134.9	-	-	0	-	-0.18%
2024-12-19	137.5	135.0	146.4	-	-	0	0	-	134.9	132.4	143.6	-	-	0	-	0.00%
2024-12-18	137.5	135.0	146.4	137.4	137.4	400	54,940	137.35	134.9	132.4	143.6	134.7	134.7	408	134.71	0.15%
2024-12-17	137.3	135.0	137.4	137.3	137.4	2,300	315,815	137.31	134.7	132.4	134.7	134.7	134.7	2,345	134.67	-0.29%
2024-12-16	137.7	135.0	139.8	-	-	0	0	-	135.1	132.4	137.1	-	-	0	-	-0.65%
2024-12-13	138.6	135.0	142.6	139.1	142.0	635	88,629	139.57	135.9	132.4	139.9	136.4	139.3	647	136.89	-2.36%
2024-12-12	142.0	135.0	142.6	142.0	142.0	300	42,585	141.95	139.2	132.4	139.9	139.2	139.2	306	139.22	1.43%
2024-12-11	140.0	-	146.4	141.8	142.0	2,100	297,750	141.79	137.3	-	143.6	139.0	139.3	2,141	139.06	-1.17%
2024-12-10	141.6	-	146.0	141.9	146.4	2,400	347,575	144.82	138.9	-	143.2	139.2	143.6	2,447	142.04	-0.21%
2024-12-09	141.9	140.5	145.0	137.0	139.9	2,300	317,630	138.10	139.2	137.8	142.2	134.4	137.2	2,345	135.44	3.12%
2024-12-06	137.6	136.3	138.4	134.4	137.6	600	81,280	135.47	135.0	133.6	135.7	131.8	135.0	612	132.86	2.38%
2024-12-05	134.4	-	-	134.2	136.0	8,500	1,141,790	134.33	131.8	-	-	131.6	133.4	8,667	131.74	-1.50%
2024-12-04	136.5	-	-	136.5	136.5	400	54,580	136.45	133.8	-	-	133.8	133.8	408	133.82	0.81%
2024-12-03	135.4	-	-	-	-	0	0	-	132.7	-	-	-	-	0	-	0.15%
2024-12-02	135.2	-	-	135.5	135.5	300	40,635	135.45	132.5	-	-	132.8	132.8	306	132.84	1.54%
2024-11-29	133.1	-	-	132.7	133.9	41,500	5,514,095	132.87	130.5	-	-	130.1	131.3	42,314	130.31	0.04%
2024-11-28	133.1	-	133.9	134.0	134.0	100	13,400	134.00	130.5	-	131.3	131.4	131.4	102	131.42	-1.55%
2024-11-27	135.2	-	-	131.7	135.5	6,900	916,800	132.87	132.5	-	-	129.1	132.8	7,035	130.31	2.54%
2024-11-26	131.8	-	132.9	131.8	132.4	1,200	158,455	132.05	129.3	-	130.3	129.3	129.9	1,224	129.51	0.23%
2024-11-25	131.5	-	132.8	131.5	132.9	17,900	2,369,515	132.38	129.0	-	130.2	129.0	130.3	18,251	129.83	-0.60%
2024-11-22	132.3	130.8	145.0	131.6	135.6	13,900	1,872,295	134.70	129.8	128.3	142.2	129.1	132.9	14,173	132.11	-2.22%
2024-11-21	135.3	-	145.0	135.3	136.9	8,200	1,110,550	135.43	132.7	-	142.2	132.6	134.2	8,361	132.83	-1.13%
2024-11-20	136.9	-	145.0	136.7	136.9	200	27,355	136.78	134.2	-	142.2	134.1	134.2	204	134.14	0.00%
2024-11-19	136.9	-	137.8	136.9	136.9	400	54,740	136.85	134.2	-	135.1	134.2	134.2	408	134.22	0.33%
2024-11-18	136.4	133.5	136.4	136.9	136.9	100	13,690	136.90	133.8	130.9	133.8	134.3	134.3	102	134.27	0.85%
2024-11-15	135.3	-	135.9	134.4	136.2	900	122,250	135.83	132.6	-	133.3	131.8	133.6	918	133.22	0.48%
2024-11-14	134.6	-	135.7	134.6	137.1	364	49,354	135.59	132.0	-	133.0	132.0	134.5	371	132.98	-1.86%
2024-11-13	137.2	-	137.4	136.4	136.4	200	27,270	136.35	134.5	-	134.8	133.7	133.7	204	133.73	-0.18%
2024-11-12	137.4	-	137.7	137.4	140.6	900	124,815	138.68	134.8	-	135.1	134.8	137.8	918	136.02	-2.90%
2024-11-11	141.5	140.6	141.5	140.6	142.3	38,500	5,435,735	141.19	138.8	137.8	138.8	137.8	139.5	39,255	138.47	-2.18%
2024-11-08	144.7	138.6	144.7	143.9	146.3	1,500	218,415	145.61	141.9	135.9	141.9	141.1	143.5	1,529	142.81	-0.92%
2024-11-07	146.0	146.0	146.4	-	-	0	0	-	143.2	143.2	143.5	-	-	0	-	3.03%
2024-11-06	141.7	138.7	144.0	140.7	143.8	3,800	535,520	140.93	139.0	136.0	141.2	137.9	141.0	3,875	138.22	-2.38%
2024-11-05	145.2	138.7	145.2	141.3	144.1	6,000	848,710	141.45	142.4	136.0	142.4	138.6	141.3	6,118	138.73	2.58%
2024-11-04	141.5	141.2	141.5	140.7	141.5	1,000	141,255	141.26	138.8	138.5	138.8	138.0	138.8	1,020	138.54	0.39%
2024-11-01	141.0	138.6	141.5	140.8	140.8	100	14,080	140.80	138.2	135.9	138.8	138.1	138.1	102	138.09	0.25%
2024-10-31	140.6	138.6	-	140.8	140.8	1,000	140,800	140.80	137.9	135.9	-	138.1	138.1	1,020	138.09	0.07%
2024-10-30	140.5	138.6	140.8	-	-	0	0	-	137.8	135.9	138.1	-	-	0	-	-1.68%
2024-10-29	142.9	138.6	-	142.9	143.6	12,100	1,733,260	143.24	140.2	135.9	-	140.1	140.8	12,337	140.49	0.53%
2024-10-28	142.2	141.0	144.0	142.2	143.5	8,000	1,146,920	143.37	139.4	138.3	141.2	139.4	140.7	8,157	140.61	0.39%
2024-10-25	141.6	138.6	145.0	-	-	0	0	-	138.9	135.9	142.2	-	-	0	-	0.00%
2024-10-24	141.6	138.6	145.0	-	-	0	0	-	138.9	135.9	142.2	-	-	0	-	-1.73%
2024-10-23	144.1	138.6	145.3	143.5	144.1	300	43,100	143.67	141.3	135.9	142.5	140.7	141.3	306	140.90	2.23%
2024-10-22	141.0	138.6	-	140.5	141.5	4,200	591,245	140.77	138.2	135.9	-	137.8	138.7	4,282	138.06	-0.35%
2024-10-21	141.5	140.7	143.6	141.5	143.5	5,500	788,245	143.32	138.7	138.0	140.8	138.7	140.7	5,608	140.56	-1.33%
2024-10-18	143.4	142.6	-	138.5	141.7	8,300	1,156,990	139.40	140.6	139.8	-	135.8	139.0	8,463	136.71	4.37%
2024-10-17	137.4	136.0	-	137.4	144.0	6,100	854,590	140.10	134.7	133.4	-	134.7	141.2	6,220	137.40	-1.96%
2024-10-16	140.1	139.6	142.5	139.1	140.7	2,335	326,633	139.89	137.4	136.9	139.8	136.4	137.9	2,381	137.19	0.39%
2024-10-15	139.6	136.0	143.9	139.3	144.4	8,100	1,155,105	142.61	136.9	133.4	141.1	136.6	141.6	8,259	139.86	-4.22%
2024-10-14	145.7	-	-	143.0	147.8	6,300	913,435	144.99	142.9	-	-	140.2	145.0	6,424	142.20	-1.42%
2024-10-10	147.8	146.7	148.1	146.7	149.1	1,500	221,360	147.57	145.0	143.9	145.3	143.8	146.2	1,529	144.73	4.19%
2024-10-09	141.9	141.0	143.0	140.0	148.9	14,300	2,094,265	146.45	139.1	138.3	140.2	137.3	146.0	14,581	143.63	-3.07%
2024-10-08	146.4	146.4	148.4	146.4	170.4	46,100	7,204,785	156.29	143.5	143.5	145.5	143.5	167.1	47,004	153.28	-11.70%
2024-10-07	165.8	165.9	-	160.6	165.8	22,122	3,637,111	164.41	162.6	162.7	-	157.5	162.6	22,556	161.25	3.24%
2024-10-04	160.6	160.2	163.0	156.2	160.5	10,500	1,667,475	158.81	157.5	157.1	159.9	153.1	157.4	10,706	155.75	3.18%
2024-10-03	155.6	155.6	159.0	154.9	158.9	81,900	12,833,360	156.70	152.6	152.6	155.9	151.9	155.8	83,507	153.68	-0.80%
2024-10-02	156.9	156.4	-	148.2	158.0	45,000	6,937,785	154.17	153.8	153.4	-	145.3	155.0	45,883	151.21	6.85%
2024-09-30	146.8	145.9	-	143.6	147.2	5,800	844,910	145.67	144.0	143.1	-	140.8	144.4	5,914	142.87	4.37%
2024-09-27	140.7	138.5	-	139.8	142.0	6,800	952,970	140.14	137.9	135.8	-	137.1	139.3	6,933	137.45	3.23%
2024-09-26	136.3	132.5	-	132.0	135.6	1,600	212,810	133.01	133.6	130.0	-	129.5	133.0	1,631	130.45	5.05%
2024-09-25	129.7	128.0	130.3	130.3	132.4	5,700	751,505	131.84	127.2	125.5	127.8	127.8	129.8	5,812	129.31	1.57%
2024-09-24	127.7	126.9	-	-	-	0	0	-	125.2	124.4	-	-	-	0	-	4.67%
2024-09-23	122.0	122.0	-	-	-	0	0	-	119.7	119.7	-	-	-	0	-	0.16%
2024-09-20	121.8	120.8	-	121.8	121.8	500	60,900	121.80	119.5	118.4	-	119.5	119.5	510	119.46	1.71%
2024-09-19	121.6	120.8	-	-	-	0	0	-	117.4	116.6	-	-	-	0	-	2.40%
2024-09-17	118.8	-	-	-	-	0	0	-	114.7	-	-	-	-	0	-	1.24%
2024-09-16	117.3	116.4	-	-	-	0	0	-	113.3	112.4	-	-	-	0	-	0.13%
2024-09-13	117.2	-	-	-	-	41	4,856	118.44	113.1	-	-	-	-	42	114.39	0.82%
2024-09-12	116.2	-	-	116.0	116.0	100	11,600	116.00	112.2	-	-	112.0	112.0	104	112.04	0.78%
2024-09-11	115.3	-	115.3	-	-	0	0	-	111.4	-	111.4	-	-	0	-	-0.35%
2024-09-10	115.7	-	-	115.0	115.0	171	19,596	114.60	111.7	-	-	111.0	111.0	177	110.68	0.13%
2024-09-09	115.6	-	115.6	-	-	0	0	-	111.6	-	111.6	-	-	0	-	-0.90%
2024-09-05	116.6	-	-	116.0	117.2	8,500	989,930	116.46	112.6	-	-	112.0	113.2	8,801	112.48	-1.35%
2024-09-04	118.2	-	119.1	-	-	0	0	-	114.2	-	115.0	-	-	0	-	-0.55%
2024-09-03	118.9	-	119.1	-	-	0	0	-	114.8	-	115.0	-	-	0	-	-0.21%
2024-09-02	119.1	-	-	119.8	120.8	200	24,055	120.28	115.0	-	-	115.7	116.6	207	116.17	-1.37%
2024-08-30	120.8	120.3	-	-	-	0	0	-	116.6	116.1	-	-	-	0	-	0.84%
2024-08-29	119.8	-	-	-	-	0	0	-	115.7	-	-	-	-	0	-	0.00%
2024-08-28	119.8	-	-	-	-	0	0	-	115.7	-	-	-	-	0	-	-0.46%
2024-08-27	120.3	-	-	-	-	0	0	-	116.2	-	-	-	-	0	-	0.46%
2024-08-26	119.8	-	-	-	-	0	0	-	115.7	-	-	-	-	0	-	0.63%
2024-08-23	119.0	-	-	118.0	118.0	200	23,600	118.00	114.9	-	-	114.0	114.0	207	113.97	-0.46%
2024-08-22	119.6	-	-	-	-	0	0	-	115.5	-	-	-	-	0	-	1.14%
2024-08-21	118.2	-	-	-	-	0	0	-	114.2	-	-	-	-	0	-	-0.63%
2024-08-20	119.0	-	-	-	-	0	0	-	114.9	-	-	-	-	0	-	0.00%
2024-08-19	119.0	-	-	-	-	0	0	-	114.9	-	-	-	-	0	-	1.02%
2024-08-16	117.8	117.0	-	-	-	0	0	-	113.7	113.0	-	-	-	0	-	2.35%
2024-08-15	115.1	115.0	-	115.1	115.1	157	17,971	114.46	111.1	111.1	-	111.1	111.1	163	110.55	-0.39%
2024-08-14	115.5	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	-0.04%
2024-08-13	115.6	-	-	115.6	115.6	3,100	358,210	115.55	111.6	-	-	111.6	111.7	3,210	111.60	0.09%
2024-08-12	115.5	-	-	-	-	0	0	-	111.5	-	-	-	-	0	-	0.30%
2024-08-09	115.1	-	-	-	-	0	0	-	111.2	-	-	-	-	0	-	1.63%
2024-08-08	113.3	-	-	-	-	0	0	-	109.4	-	-	-	-	0	-	0.18%
2024-08-07	113.1	-	-	-	-	0	0	-	109.2	-	-	-	-	0	-	0.31%
2024-08-06	112.7	-	-	-	-	0	0	-	108.9	-	-	-	-	0	-	0.00%
2024-08-05	112.7	-	-	-	-	0	0	-	108.9	-	-	-	-	0	-	-1.70%
2024-08-02	114.7	-	-	-	-	0	0	-	110.7	-	-	-	-	0	-	-2.01%
2024-08-01	117.0	-	-	-	-	0	0	-	113.0	-	-	-	-	0	-	0.00%
2024-07-31	117.0	-	-	117.0	117.0	100	11,695	116.95	113.0	-	-	113.0	113.0	104	112.96	1.56%
2024-07-30	115.2	112.0	-	-	-	0	0	-	111.3	108.2	-	-	-	0	-	-0.78%
2024-07-29	116.1	-	-	-	-	0	0	-	112.1	-	-	-	-	0	-	0.96%
2024-07-26	115.0	-	-	-	-	0	0	-	111.1	-	-	-	-	0	-	0.00%
2024-07-25	115.0	-	-	-	-	0	0	-	111.1	-	-	-	-	0	-	-1.88%
2024-07-24	117.2	-	-	-	-	0	0	-	113.2	-	-	-	-	0	-	-0.76%
2024-07-23	118.1	-	-	-	-	0	0	-	114.1	-	-	-	-	0	-	-0.04%
2024-07-22	118.2	-	-	116.7	117.0	33,100	3,870,935	116.95	114.1	-	-	112.7	113.0	34,271	112.95	0.98%
2024-07-19	117.0	-	117.0	117.0	117.0	12,600	1,474,200	117.00	113.0	-	113.0	113.0	113.0	13,046	113.00	-2.54%
2024-07-18	120.1	-	-	120.1	120.1	500	60,025	120.05	115.9	-	-	115.9	115.9	518	115.95	0.04%
2024-07-17	120.0	-	-	-	-	0	0	-	115.9	-	-	-	-	0	-	-0.04%
2024-07-16	120.1	-	-	120.0	120.2	4,800	576,025	120.01	115.9	-	-	115.9	116.1	4,970	115.91	-0.79%
2024-07-15	121.0	-	122.9	121.0	122.8	10,140	1,241,594	122.45	116.9	-	118.7	116.9	118.6	10,499	118.26	-1.47%
2024-07-12	122.8	-	-	-	-	0	0	-	118.6	-	-	-	-	0	-	2.33%
2024-07-11	120.0	-	-	120.0	120.0	2,200	264,000	120.00	115.9	-	-	115.9	115.9	2,278	115.90	0.93%
2024-07-10	118.9	-	120.5	119.2	119.2	200	23,740	118.70	114.8	-	116.4	115.1	115.1	207	114.65	-0.25%
2024-07-09	119.2	-	120.0	-	-	0	0	-	115.1	-	115.9	-	-	0	-	-0.08%
2024-07-08	119.3	-	-	120.0	120.0	100	12,000	120.00	115.2	-	-	115.9	115.9	104	115.90	-1.08%
2024-07-05	120.6	-	124.0	-	-	0	0	-	116.5	-	119.8	-	-	0	-	-0.45%
2024-07-04	121.2	-	-	-	-	0	0	-	117.0	-	-	-	-	0	-	0.92%
2024-07-03	120.1	117.0	-	-	-	0	0	-	115.9	113.0	-	-	-	0	-	1.52%
2024-07-02	118.3	117.0	-	118.2	118.2	2,000	236,300	118.15	114.2	113.0	-	114.1	114.1	2,071	114.11	0.60%
2024-06-28	117.6	-	-	117.6	117.6	200	23,510	117.55	113.5	-	-	113.5	113.5	207	113.53	-0.76%
2024-06-27	118.5	-	-	118.5	119.0	200	23,745	118.73	114.4	-	-	114.4	114.9	207	114.67	-2.07%
2024-06-26	121.5	119.0	-	121.0	121.5	400	48,445	121.11	116.8	114.5	-	116.4	116.8	416	116.49	0.37%
2024-06-25	121.0	-	-	-	-	10	1,216	121.60	116.4	-	-	-	-	10	116.96	0.00%
2024-06-24	121.0	-	-	-	-	0	0	-	116.4	-	-	-	-	0	-	0.00%
2024-06-21	121.0	119.5	-	121.0	121.2	3,100	375,700	121.19	116.4	114.9	-	116.4	116.6	3,223	116.57	-1.26%
2024-06-20	122.6	-	-	122.5	122.6	900	110,260	122.51	117.9	-	-	117.8	117.9	936	117.84	0.04%
2024-06-19	122.5	120.8	-	122.3	122.3	100	12,230	122.30	117.8	116.2	-	117.6	117.6	104	117.64	2.34%
2024-06-18	119.7	-	-	-	-	0	0	-	115.1	-	-	-	-	0	-	-0.21%
2024-06-17	120.0	-	-	-	-	0	0	-	115.4	-	-	-	-	0	-	-0.08%
2024-06-14	120.1	119.5	120.7	120.8	120.8	160	19,226	120.16	115.5	114.9	116.1	116.2	116.2	166	115.58	0.21%
2024-06-13	119.8	-	-	-	-	0	0	-	115.2	-	-	-	-	0	-	0.25%
2024-06-12	119.5	-	-	-	-	0	0	-	114.9	-	-	-	-	0	-	-0.54%
2024-06-11	120.2	-	120.2	119.4	120.2	200	23,950	119.75	115.6	-	115.6	114.8	115.6	208	115.18	-1.27%
2024-06-07	121.7	-	-	-	-	90	10,858	120.64	117.1	-	-	-	-	94	116.04	0.00%
2024-06-06	121.7	-	-	-	-	0	0	-	117.1	-	-	-	-	0	-	0.00%
2024-06-05	121.7	-	-	-	-	0	0	-	117.1	-	-	-	-	0	-	0.00%
2024-06-04	121.7	121.7	-	-	-	0	0	-	117.1	117.1	-	-	-	0	-	0.25%
2024-06-03	121.4	-	-	-	-	0	0	-	116.8	-	-	-	-	0	-	1.25%
2024-05-31	119.9	-	-	-	-	0	0	-	115.3	-	-	-	-	0	-	-0.37%
2024-05-30	120.4	-	-	120.1	120.1	100	12,010	120.10	115.8	-	-	115.5	115.5	104	115.52	-2.39%
2024-05-29	123.3	-	-	-	-	0	0	-	118.6	-	-	-	-	0	-	-1.16%
2024-05-28	124.8	-	-	-	-	0	0	-	120.0	-	-	-	-	0	-	0.08%
2024-05-27	124.7	124.1	-	124.6	124.6	300	37,380	124.60	119.9	119.4	-	119.8	119.8	312	119.85	0.04%
2024-05-24	124.6	-	-	125.0	125.0	200	25,000	125.00	119.8	-	-	120.2	120.2	208	120.23	-1.11%
2024-05-23	126.0	125.5	-	-	-	0	0	-	121.2	120.7	-	-	-	0	-	-2.25%
2024-05-22	128.9	-	-	-	-	0	0	-	124.0	-	-	-	-	0	-	-0.46%
2024-05-21	129.5	-	-	129.5	131.3	600	77,880	129.80	124.6	-	-	124.6	126.3	624	124.85	-1.97%
2024-05-20	132.1	131.2	-	131.1	132.1	300	39,515	131.72	127.1	126.2	-	126.1	127.1	312	126.69	0.00%
2024-05-17	132.1	-	-	130.6	132.1	1,000	130,920	130.92	127.1	-	-	125.6	127.1	1,040	125.93	2.60%
2024-05-16	128.8	127.7	-	-	-	38	4,894	128.79	123.8	122.8	-	-	-	40	123.88	0.86%
2024-05-14	127.7	127.0	-	-	-	0	0	-	122.8	122.2	-	-	-	0	-	0.00%
2024-05-13	127.7	126.5	-	125.0	127.7	500	62,765	125.53	122.8	121.7	-	120.2	122.8	520	120.74	1.19%
2024-05-10	126.2	124.9	-	126.2	126.2	15,800	1,993,170	126.15	121.3	120.1	-	121.3	121.3	16,426	121.34	3.53%
2024-05-09	121.9	-	-	-	-	0	0	-	117.2	-	-	-	-	0	-	0.41%
2024-05-08	121.4	-	-	-	-	0	0	-	116.7	-	-	-	-	0	-	-1.10%
2024-05-07	122.7	-	-	122.7	122.7	100	12,270	122.70	118.0	-	-	118.0	118.0	104	118.02	-0.85%
2024-05-06	123.8	-	123.8	122.0	123.8	300	36,810	122.70	119.0	-	119.0	117.3	119.0	312	118.02	1.43%
2024-05-03	122.0	-	-	122.0	122.0	1,200	146,400	122.00	117.3	-	-	117.3	117.3	1,248	117.35	2.52%
2024-05-02	119.0	-	-	119.0	119.0	100	11,900	119.00	114.5	-	-	114.5	114.5	104	114.46	1.10%
2024-04-30	117.7	-	117.7	-	-	0	0	-	113.2	-	113.2	-	-	0	-	-0.42%
2024-04-29	118.2	117.7	118.3	118.5	118.7	5,000	592,650	118.53	113.7	113.2	113.8	113.9	114.1	5,198	114.01	0.64%
2024-04-26	117.5	-	-	116.7	117.5	400	46,830	117.08	113.0	-	-	112.2	113.0	416	112.61	1.86%
2024-04-25	115.3	-	-	115.3	115.3	200	23,060	115.30	110.9	-	-	110.9	110.9	208	110.90	1.36%
2024-04-24	113.8	113.1	114.7	113.8	113.8	100	11,375	113.75	109.4	108.7	110.3	109.4	109.4	104	109.41	2.11%
2024-04-23	111.4	-	-	111.4	111.4	100	11,140	111.40	107.2	-	-	107.2	107.2	104	107.15	2.20%
2024-04-22	109.0	-	-	-	-	0	0	-	104.8	-	-	-	-	0	-	0.51%
2024-04-19	108.5	-	-	-	-	0	0	-	104.3	-	-	-	-	0	-	-0.87%
2024-04-18	109.4	-	-	109.4	109.4	600	65,640	109.40	105.2	-	-	105.2	105.2	624	105.23	2.10%
2024-04-17	107.2	-	-	107.1	107.1	200	21,410	107.05	103.1	-	-	103.0	103.0	208	102.97	-0.79%
2024-04-16	108.0	-	-	-	-	0	0	-	103.9	-	-	-	-	0	-	-1.91%
2024-04-15	110.1	-	-	-	-	45	4,923	109.40	105.9	-	-	-	-	47	105.23	-0.45%
2024-04-12	110.6	-	-	-	-	0	0	-	106.4	-	-	-	-	0	-	-1.78%
2024-04-11	112.6	-	-	-	-	0	0	-	108.3	-	-	-	-	0	-	-0.13%
2024-04-10	112.8	-	-	112.3	112.8	300	33,790	112.63	108.5	-	-	108.0	108.5	312	108.34	2.83%
2024-04-09	109.7	-	110.6	109.7	110.6	200	22,020	110.10	105.5	-	106.3	105.5	106.3	208	105.90	0.18%
2024-04-08	109.5	-	-	-	-	0	0	-	105.3	-	-	-	-	0	-	0.00%
2024-04-05	109.5	-	-	-	-	0	0	-	105.3	-	-	-	-	0	-	-0.68%
2024-04-03	110.2	-	-	-	-	0	0	-	106.0	-	-	-	-	0	-	-0.18%
2024-04-02	110.4	-	-	107.5	107.5	100	10,750	107.50	106.2	-	-	103.4	103.4	104	103.40	2.27%
2024-03-28	108.0	-	-	-	-	0	0	-	103.8	-	-	-	-	0	-	0.61%
2024-03-27	107.3	-	109.0	-	-	0	0	-	103.2	-	104.8	-	-	0	-	-1.15%
2024-03-26	108.6	-	-	107.6	108.6	1,100	119,310	108.46	104.4	-	-	103.5	104.4	1,144	104.33	0.98%
2024-03-25	107.5	-	-	-	-	0	0	-	103.4	-	-	-	-	0	-	-0.09%
2024-03-22	107.6	105.0	-	-	-	0	0	-	103.5	101.0	-	-	-	0	-	-1.82%
2024-03-21	109.6	-	110.3	109.6	109.6	200	21,915	109.58	105.4	-	106.1	105.4	105.4	208	105.40	1.01%
2024-03-20	108.5	107.0	-	107.9	109.1	5,800	629,420	108.52	104.4	102.9	-	103.7	104.9	6,030	104.38	0.93%
2024-03-19	107.5	107.2	-	107.8	108.2	1,500	161,950	107.97	103.4	103.1	-	103.6	104.0	1,559	103.85	-0.97%
2024-03-18	108.6	108.6	-	108.1	108.4	2,400	259,990	108.33	104.4	104.4	-	104.0	104.2	2,495	104.20	0.42%
2024-03-15	108.1	107.7	108.1	-	-	0	0	-	104.0	103.6	104.0	-	-	0	-	-2.35%
2024-03-14	110.7	-	-	111.0	112.2	256	28,502	111.34	106.5	-	-	106.8	107.9	266	107.09	-0.58%
2024-03-13	111.4	108.9	-	111.4	111.4	200	22,270	111.35	107.1	104.7	-	107.1	107.1	208	107.10	0.63%
2024-03-12	110.7	-	-	108.8	108.8	100	10,875	108.75	106.4	-	-	104.6	104.6	104	104.60	2.64%
2024-03-11	107.8	105.9	-	107.8	107.8	2,200	237,160	107.80	103.7	101.9	-	103.7	103.7	2,287	103.69	1.79%
2024-03-08	105.9	105.6	-	105.9	105.9	600	63,540	105.90	101.9	101.6	-	101.9	101.9	624	101.86	1.68%
2024-03-07	104.2	-	-	104.1	105.6	1,300	136,980	105.37	100.2	-	-	100.1	101.6	1,352	101.35	-1.37%
2024-03-06	105.6	105.0	-	-	-	0	0	-	101.6	101.0	-	-	-	0	-	1.64%
2024-03-05	103.9	-	-	103.9	103.9	200	20,780	103.90	99.94	-	-	99.94	99.94	208	99.938	-2.90%
2024-03-04	107.0	-	-	107.0	107.0	100	10,700	107.00	102.9	-	-	102.9	102.9	104	102.92	-0.05%
2024-03-01	107.1	105.0	-	-	-	0	0	-	103.0	101.0	-	-	-	0	-	0.09%
2024-02-29	107.0	-	-	-	-	0	0	-	102.9	-	-	-	-	0	-	-0.28%
2024-02-28	107.3	-	-	107.3	108.4	2,300	247,985	107.82	103.2	-	-	103.2	104.3	2,391	103.71	-0.83%
2024-02-27	108.2	107.3	-	105.8	108.0	400	42,640	106.60	104.0	103.2	-	101.7	103.8	416	102.53	0.23%
2024-02-26	107.9	-	-	-	-	0	0	-	103.8	-	-	-	-	0	-	-0.19%
2024-02-23	108.1	108.0	-	107.9	109.0	500	54,180	108.36	104.0	103.9	-	103.8	104.8	520	104.23	0.56%
2024-02-22	107.5	105.0	-	107.0	107.5	400	42,850	107.13	103.4	101.0	-	102.9	103.4	416	103.04	0.80%
2024-02-21	106.7	104.0	-	105.8	108.0	1,300	138,685	106.68	102.6	100.0	-	101.8	103.9	1,352	102.61	3.09%
2024-02-20	103.5	98.20	105.0	-	-	0	0	-	99.50	94.46	101.0	-	-	0	-	0.00%
2024-02-19	103.5	102.0	106.0	-	-	47	4,857	103.34	99.50	98.11	102.0	-	-	49	99.399	-0.67%
2024-02-16	104.2	-	-	104.2	105.0	1,100	114,650	104.23	100.2	-	-	100.2	101.0	1,144	100.25	2.66%
2024-02-15	101.5	101.2	-	-	-	0	0	-	97.58	97.34	-	-	-	0	-	0.79%
2024-02-14	100.7	100.0	-	100.0	100.3	1,200	120,250	100.21	96.81	96.19	-	96.19	96.43	1,248	96.387	0.10%
2024-02-09	100.6	-	-	-	-	0	0	-	96.72	-	-	-	-	0	-	-1.08%
2024-02-08	101.7	-	-	102.0	102.0	100	10,200	102.00	97.77	-	-	98.11	98.11	104	98.110	-0.78%
2024-02-07	102.5	102.0	102.6	102.6	105.0	1,300	136,105	104.70	98.54	98.11	98.64	98.69	101.0	1,352	100.70	-0.73%
2024-02-06	103.2	-	-	101.3	103.2	7,500	765,110	102.01	99.26	-	-	97.44	99.26	7,797	98.124	4.98%
2024-02-05	98.30	-	-	96.34	98.34	1,200	115,808	96.507	94.55	-	-	92.67	94.59	1,248	92.826	0.63%
2024-02-02	97.68	97.68	-	-	-	0	0	-	93.95	93.95	-	-	-	0	-	0.14%
2024-02-01	97.54	-	-	-	-	0	0	-	93.82	-	-	-	-	0	-	0.02%
2024-01-31	97.52	-	-	98.42	98.42	100	9,842	98.420	93.80	-	-	94.67	94.67	104	94.667	-1.69%
2024-01-30	99.20	-	-	99.20	99.28	400	39,696	99.240	95.42	-	-	95.42	95.49	416	95.455	-2.98%
2024-01-29	102.3	101.3	-	102.3	102.9	400	40,965	102.41	98.35	97.39	-	98.35	98.98	416	98.507	0.99%
2024-01-26	101.3	-	-	102.0	103.2	2,000	205,630	102.82	97.39	-	-	98.11	99.22	2,079	98.894	-1.27%
2024-01-25	102.6	102.4	102.8	102.3	102.3	100	10,225	102.25	98.64	98.49	98.88	98.35	98.35	104	98.351	2.04%
2024-01-24	100.5	97.00	-	97.86	97.94	300	29,366	97.887	96.67	93.30	-	94.13	94.21	312	94.154	3.61%
2024-01-23	97.00	95.94	-	94.58	97.14	1,600	154,950	96.844	93.30	92.28	-	90.97	93.44	1,663	93.151	3.17%
2024-01-22	94.02	-	-	94.80	95.46	1,500	142,928	95.285	90.43	-	-	91.18	91.82	1,559	91.652	-2.39%
2024-01-19	96.32	96.14	-	96.60	97.26	400	38,714	96.785	92.65	92.47	-	92.92	93.55	416	93.094	-1.03%
2024-01-18	97.32	-	-	96.52	97.32	700	68,044	97.206	93.61	-	-	92.84	93.61	728	93.499	1.40%
2024-01-17	95.98	-	-	95.98	96.00	600	57,590	95.983	92.32	-	-	92.32	92.34	624	92.323	-4.50%
2024-01-16	100.5	-	-	102.2	102.2	100	10,215	102.15	96.67	-	-	98.25	98.25	104	98.254	-1.86%
2024-01-15	102.4	102.2	-	102.1	102.6	252	25,688	101.94	98.49	98.30	-	98.21	98.64	262	98.049	-0.39%
2024-01-12	102.8	-	-	102.7	103.9	3,100	320,020	103.23	98.88	-	-	98.74	99.94	3,223	99.295	-0.63%
2024-01-11	103.5	102.9	-	103.7	104.2	900	93,460	103.84	99.50	98.93	-	99.75	100.2	936	99.884	2.07%
2024-01-10	101.4	101.1	-	101.4	102.0	1,600	162,255	101.41	97.48	97.20	-	97.48	98.11	1,663	97.542	-0.98%
2024-01-09	102.4	-	-	-	-	0	0	-	98.45	-	-	-	-	0	-	-0.24%
2024-01-08	102.6	-	-	-	-	0	0	-	98.69	-	-	-	-	0	-	-2.47%
2024-01-05	105.2	-	-	-	-	0	0	-	101.2	-	-	-	-	0	-	-0.71%
2024-01-04	106.0	105.4	-	104.8	105.0	24,000	2,515,910	104.83	101.9	101.3	-	100.8	100.9	24,952	100.83	0.95%
2024-01-03	105.0	-	-	104.8	104.9	24,000	2,514,900	104.79	100.9	-	-	100.8	100.9	24,952	100.79	-1.78%
2024-01-02	106.9	-	-	106.9	106.9	2,000	213,700	106.85	102.8	-	-	102.8	102.8	2,079	102.78	-1.43%
2023-12-29	108.4	107.4	-	108.5	108.5	8,500	921,825	108.45	104.3	103.3	-	104.3	104.3	8,837	104.31	0.74%
2023-12-28	107.6	103.6	-	-	-	0	0	-	103.5	99.60	-	-	-	0	-	2.92%
2023-12-27	104.6	103.6	-	103.1	103.1	100	10,305	103.05	100.6	99.60	-	99.12	99.12	104	99.120	1.46%
2023-12-22	103.1	-	-	-	-	0	0	-	99.12	-	-	-	-	0	-	-2.32%
2023-12-21	105.5	-	-	105.4	105.4	100	10,535	105.35	101.5	-	-	101.3	101.3	104	101.33	-0.47%
2023-12-20	106.0	-	-	106.0	106.6	1,000	106,270	106.27	102.0	-	-	102.0	102.5	1,040	102.22	0.33%
2023-12-19	105.7	-	-	-	-	0	0	-	101.6	-	-	-	-	0	-	-0.70%
2023-12-18	106.4	104.0	-	-	-	0	0	-	102.3	100.0	-	-	-	0	-	-0.23%
2023-12-15	106.7	104.4	-	-	-	0	0	-	102.6	100.4	-	-	-	0	-	2.11%
2023-12-14	104.5	104.4	-	-	-	46	4,857	105.59	100.5	100.4	-	-	-	48	101.56	0.00%
2023-12-13	104.5	103.5	-	-	-	0	0	-	100.5	99.50	-	-	-	0	-	-0.38%
2023-12-12	104.9	-	-	-	-	0	0	-	100.9	-	-	-	-	0	-	1.70%
2023-12-11	103.1	-	-	102.8	102.8	200	20,550	102.75	99.17	-	-	98.83	98.83	208	98.832	-1.48%
2023-12-08	104.7	-	-	-	-	0	0	-	100.7	-	-	-	-	0	-	0.00%
2023-12-07	104.7	-	-	104.5	104.5	200	20,890	104.45	100.7	-	-	100.5	100.5	208	100.47	-1.37%
2023-12-06	106.1	-	-	105.7	105.7	100	10,570	105.70	102.1	-	-	101.7	101.7	104	101.67	0.47%
2023-12-05	105.6	-	-	105.3	107.4	700	73,995	105.71	101.6	-	-	101.3	103.3	728	101.68	-1.95%
2023-12-04	107.7	107.4	-	108.5	108.5	100	10,845	108.45	103.6	103.3	-	104.3	104.3	104	104.31	-1.82%
2023-12-01	109.7	107.4	-	-	-	0	0	-	105.5	103.3	-	-	-	0	-	-0.68%
2023-11-30	110.5	110.5	-	-	-	0	0	-	106.2	106.2	-	-	-	0	-	0.00%
2023-11-29	110.5	-	-	112.0	112.0	100	11,195	111.95	106.2	-	-	107.7	107.7	104	107.68	-2.30%
2023-11-28	113.1	112.0	-	113.1	113.1	100	11,305	113.05	108.7	107.7	-	108.7	108.7	104	108.74	-1.61%
2023-11-27	114.9	112.0	-	-	-	0	0	-	110.5	107.7	-	-	-	0	-	-0.35%
2023-11-24	115.3	112.0	-	116.0	116.0	200	23,200	116.00	110.9	107.7	-	111.6	111.6	208	111.58	-1.16%
2023-11-23	116.7	112.0	-	-	-	0	0	-	112.2	107.7	-	-	-	0	-	1.04%
2023-11-22	115.5	112.0	-	115.5	115.5	400	46,180	115.45	111.0	107.7	-	111.0	111.0	416	111.05	-0.43%
2023-11-21	116.0	112.0	-	116.7	117.1	2,400	280,050	116.69	111.5	107.7	-	112.2	112.6	2,495	112.24	0.00%
2023-11-20	116.0	112.0	-	116.0	116.0	600	69,570	115.95	111.5	107.7	-	111.5	111.5	624	111.53	2.02%
2023-11-17	113.7	112.0	-	113.7	113.7	200	22,730	113.65	109.3	107.7	-	109.3	109.3	208	109.32	-2.90%
2023-11-16	117.1	112.0	-	-	-	0	0	-	112.6	107.7	-	-	-	0	-	-1.10%
2023-11-15	118.4	112.0	-	116.6	118.4	258	30,148	116.85	113.8	107.7	-	112.1	113.8	268	112.40	3.86%
2023-11-14	114.0	112.0	-	-	-	0	0	-	109.6	107.7	-	-	-	0	-	0.00%
2023-11-13	114.0	-	-	-	-	0	0	-	109.6	-	-	-	-	0	-	0.80%
2023-11-10	113.1	-	-	113.3	113.3	100	11,330	113.30	108.7	-	-	109.0	109.0	104	108.98	-2.25%
2023-11-09	115.7	-	-	-	-	0	0	-	111.2	-	-	-	-	0	-	-0.13%
2023-11-08	115.8	-	-	-	-	0	0	-	111.4	-	-	-	-	0	-	-0.56%
2023-11-07	116.5	-	-	-	-	0	0	-	112.0	-	-	-	-	0	-	-0.77%
2023-11-06	117.4	117.2	119.1	-	-	0	0	-	112.9	112.7	114.6	-	-	0	-	2.27%
2023-11-03	114.8	-	-	-	-	0	0	-	110.4	-	-	-	-	0	-	2.46%
2023-11-02	112.0	-	-	-	-	0	0	-	107.7	-	-	-	-	0	-	0.00%
2023-11-01	112.0	-	-	112.0	112.0	900	100,800	112.00	107.7	-	-	107.7	107.7	936	107.73	-0.62%
2023-10-31	112.7	-	-	-	-	0	0	-	108.4	-	-	-	-	0	-	-1.31%
2023-10-30	114.2	-	-	114.2	114.2	500	57,100	114.20	109.8	-	-	109.8	109.8	520	109.84	0.04%
2023-10-27	114.2	114.2	-	-	-	0	0	-	109.8	109.8	-	-	-	0	-	1.97%
2023-10-26	112.0	111.9	-	-	-	0	0	-	107.7	107.6	-	-	-	0	-	0.31%
2023-10-25	111.6	111.3	-	-	-	0	0	-	107.3	107.1	-	-	-	0	-	0.40%
2023-10-24	111.2	-	-	-	-	0	0	-	106.9	-	-	-	-	0	-	-1.02%
2023-10-20	112.3	-	-	-	-	0	0	-	108.0	-	-	-	-	0	-	-1.01%
2023-10-19	113.5	-	-	113.5	113.5	500	56,750	113.50	109.1	-	-	109.2	109.2	520	109.17	-2.62%
2023-10-18	116.5	-	-	-	-	0	0	-	112.1	-	-	-	-	0	-	0.00%
2023-10-17	116.5	-	-	-	-	0	0	-	112.1	-	-	-	-	0	-	0.00%
2023-10-16	116.5	-	-	-	-	0	0	-	112.1	-	-	-	-	0	-	-0.98%
2023-10-13	117.7	-	-	118.7	118.7	241	28,633	118.81	113.2	-	-	114.2	114.2	251	114.28	-2.20%
2023-10-12	120.3	-	-	-	-	0	0	-	115.7	-	-	-	-	0	-	2.21%
2023-10-11	117.7	-	-	-	-	0	0	-	113.2	-	-	-	-	0	-	1.42%
2023-10-10	116.1	-	-	-	-	0	0	-	111.6	-	-	-	-	0	-	1.09%
2023-10-09	114.8	-	-	-	-	0	0	-	110.4	-	-	-	-	0	-	0.39%
2023-10-06	114.4	-	-	-	-	0	0	-	110.0	-	-	-	-	0	-	0.93%
2023-10-05	113.3	-	-	-	-	0	0	-	109.0	-	-	-	-	0	-	0.00%
2023-10-04	113.3	-	-	-	-	0	0	-	109.0	-	-	-	-	0	-	-1.09%
2023-10-03	114.6	113.4	-	-	-	0	0	-	110.2	109.0	-	-	-	0	-	-3.50%
2023-09-29	118.7	-	-	-	-	0	0	-	114.2	-	-	-	-	0	-	2.24%
2023-09-28	116.1	-	-	116.1	116.1	400	46,440	116.10	111.7	-	-	111.7	111.7	416	111.67	-1.23%
2023-09-27	117.6	116.1	-	-	-	0	0	-	113.1	111.7	-	-	-	0	-	0.00%
2023-09-26	117.6	116.1	-	-	-	0	0	-	113.1	111.7	-	-	-	0	-	-1.38%
2023-09-25	119.2	-	-	-	-	0	0	-	114.7	-	-	-	-	0	-	-1.20%
2023-09-22	120.7	-	-	-	-	0	0	-	116.0	-	-	-	-	0	-	2.25%
2023-09-21	118.0	-	-	-	-	0	0	-	113.5	-	-	-	-	0	-	-1.63%
2023-09-20	120.0	-	-	120.0	120.0	500	59,975	119.95	115.4	-	-	115.4	115.4	520	115.38	-0.37%
2023-09-19	120.4	119.2	-	-	-	0	0	-	115.8	114.6	-	-	-	0	-	0.00%
2023-09-18	122.0	-	-	123.5	123.5	100	12,345	123.45	115.8	-	-	117.2	117.2	105	117.18	-1.17%
2023-09-15	123.5	123.4	-	-	-	0	0	-	117.2	117.1	-	-	-	0	-	0.37%
2023-09-14	123.0	-	-	123.1	123.1	160	19,589	122.43	116.8	-	-	116.8	116.8	169	116.22	0.94%
2023-09-13	121.9	-	-	-	-	0	0	-	115.7	-	-	-	-	0	-	-0.69%
2023-09-12	122.7	-	-	-	-	0	0	-	116.5	-	-	-	-	0	-	-0.65%
2023-09-11	123.5	-	-	-	-	0	0	-	117.2	-	-	-	-	0	-	-0.08%
2023-09-07	123.6	-	-	-	-	0	0	-	117.3	-	-	-	-	0	-	-1.36%
2023-09-06	125.3	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	0.00%
2023-09-05	125.3	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	-1.49%
2023-09-04	127.2	-	-	-	-	0	0	-	120.7	-	-	-	-	0	-	2.83%
2023-08-31	123.7	-	-	-	-	0	0	-	117.4	-	-	-	-	0	-	-0.48%
2023-08-30	124.3	-	-	-	-	0	0	-	118.0	-	-	-	-	0	-	0.00%
2023-08-29	124.3	-	-	-	-	0	0	-	118.0	-	-	-	-	0	-	2.09%
2023-08-28	121.8	-	-	-	-	0	0	-	115.6	-	-	-	-	0	-	0.50%
2023-08-25	121.2	-	-	-	-	0	0	-	115.0	-	-	-	-	0	-	-0.94%
2023-08-24	122.3	-	-	-	-	0	0	-	116.1	-	-	-	-	0	-	2.69%
2023-08-23	119.1	-	-	-	-	0	0	-	113.1	-	-	-	-	0	-	0.46%
2023-08-22	118.6	118.5	-	-	-	0	0	-	112.5	112.5	-	-	-	0	-	0.42%
2023-08-21	118.1	-	-	-	-	0	0	-	112.1	-	-	-	-	0	-	-1.99%
2023-08-18	120.5	-	-	120.5	120.5	600	72,300	120.50	114.3	-	-	114.4	114.4	632	114.38	-2.11%
2023-08-17	123.1	-	-	-	-	0	0	-	116.8	-	-	-	-	0	-	0.00%
2023-08-16	123.1	-	-	125.4	125.4	400	50,160	125.40	116.8	-	-	119.0	119.0	421	119.04	-1.83%
2023-08-15	125.4	-	-	-	-	39	4,906	125.79	119.0	-	-	-	-	41	119.41	0.00%
2023-08-14	125.4	-	-	124.2	124.2	300	37,260	124.20	119.0	-	-	117.9	117.9	316	117.90	-2.79%
2023-08-11	129.0	-	-	-	-	0	0	-	122.4	-	-	-	-	0	-	-1.04%
2023-08-10	130.3	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	0.00%
2023-08-09	130.3	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	0.00%
2023-08-08	130.3	-	-	132.0	132.0	100	13,200	132.00	123.7	-	-	125.3	125.3	105	125.30	-1.33%
2023-08-07	132.1	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	0.00%
2023-08-04	132.1	-	-	-	-	0	0	-	125.3	-	-	-	-	0	-	0.34%
2023-08-03	131.6	-	-	-	-	0	0	-	124.9	-	-	-	-	0	-	-0.19%
2023-08-02	131.9	-	-	-	-	0	0	-	125.2	-	-	-	-	0	-	-2.80%
2023-08-01	135.7	-	-	137.9	137.9	200	27,570	137.85	128.8	-	-	130.9	130.9	211	130.85	0.71%
2023-07-31	134.7	-	-	-	-	0	0	-	127.9	-	-	-	-	0	-	1.35%
2023-07-28	132.9	-	-	-	-	0	0	-	126.2	-	-	-	-	0	-	1.84%
2023-07-27	130.5	-	-	-	-	0	0	-	123.9	-	-	-	-	0	-	1.36%
2023-07-26	128.8	-	-	128.7	128.7	200	25,740	128.70	122.2	-	-	122.2	122.2	211	122.17	-0.89%
2023-07-25	129.9	-	-	-	-	0	0	-	123.3	-	-	-	-	0	-	4.76%
2023-07-24	124.0	-	-	124.3	124.3	2,200	273,350	124.25	117.7	-	-	117.9	117.9	2,318	117.94	-1.55%
2023-07-21	126.0	-	-	-	-	0	0	-	119.6	-	-	-	-	0	-	0.28%
2023-07-20	125.6	-	-	125.6	125.6	500	62,800	125.60	119.2	-	-	119.2	119.2	527	119.23	-0.24%
2023-07-19	125.9	-	-	-	-	0	0	-	119.5	-	-	-	-	0	-	-0.16%
2023-07-18	126.1	-	127.5	126.1	127.4	22,000	2,788,500	126.75	119.7	-	121.0	119.7	120.9	23,176	120.32	-1.21%
2023-07-14	127.7	127.7	-	-	-	0	0	-	121.2	121.2	-	-	-	0	-	0.00%
2023-07-13	127.7	127.4	-	-	-	38	4,856	127.79	121.2	120.9	-	-	-	40	121.30	3.23%
2023-07-12	123.7	121.9	-	-	-	0	0	-	117.4	115.7	-	-	-	0	-	0.98%
2023-07-11	122.5	-	-	122.5	122.5	100	12,245	122.45	116.2	-	-	116.2	116.2	105	116.24	0.57%
2023-07-10	121.8	119.4	-	121.8	121.8	500	60,875	121.75	115.6	113.3	-	115.6	115.6	527	115.57	0.62%
2023-07-07	121.0	119.4	121.8	-	-	0	0	-	114.9	113.3	115.6	-	-	0	-	-0.62%
2023-07-06	121.8	-	121.8	122.8	122.9	4,400	540,430	122.83	115.6	-	115.6	116.6	116.6	4,635	116.59	-2.48%
2023-07-05	124.9	-	-	-	-	0	0	-	118.5	-	-	-	-	0	-	-0.79%
2023-07-04	125.9	-	-	-	-	0	0	-	119.5	-	-	-	-	0	-	0.48%
2023-07-03	125.3	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	1.38%
2023-06-30	123.6	-	-	-	-	0	0	-	117.3	-	-	-	-	0	-	-0.08%
2023-06-29	123.7	-	-	-	-	0	0	-	117.4	-	-	-	-	0	-	-0.32%
2023-06-28	124.6	-	-	-	-	0	0	-	117.8	-	-	-	-	0	-	0.00%
2023-06-27	124.6	-	-	123.5	123.5	100	12,350	123.50	117.8	-	-	116.8	116.8	106	116.76	0.85%
2023-06-26	123.5	-	-	-	-	0	0	-	116.8	-	-	-	-	0	-	-0.40%
2023-06-23	124.0	-	-	-	-	0	0	-	117.2	-	-	-	-	0	-	-1.20%
2023-06-21	125.5	-	-	-	-	0	0	-	118.7	-	-	-	-	0	-	-2.18%
2023-06-20	128.3	-	-	-	-	0	0	-	121.3	-	-	-	-	0	-	-1.99%
2023-06-19	130.9	-	-	-	-	0	0	-	123.8	-	-	-	-	0	-	-0.72%
2023-06-16	131.9	130.8	-	131.9	131.9	1,000	131,850	131.85	124.7	123.7	-	124.7	124.7	1,058	124.66	1.42%
2023-06-15	130.0	-	-	129.2	129.2	162	20,806	128.43	122.9	-	-	122.2	122.2	171	121.42	2.65%
2023-06-14	126.7	-	-	-	-	0	0	-	119.7	-	-	-	-	0	-	0.00%
2023-06-13	126.7	-	-	-	-	0	0	-	119.7	-	-	-	-	0	-	0.20%
2023-06-12	126.4	-	-	-	-	0	0	-	119.5	-	-	-	-	0	-	0.00%
2023-06-09	126.4	-	-	125.8	126.4	800	100,795	125.99	119.5	-	-	118.9	119.5	846	119.12	1.20%
2023-06-08	124.9	-	-	-	-	0	0	-	118.1	-	-	-	-	0	-	0.00%
2023-06-07	124.9	-	-	-	-	0	0	-	118.1	-	-	-	-	0	-	1.54%
2023-06-06	123.0	123.0	-	-	-	0	0	-	116.3	116.3	-	-	-	0	-	0.16%
2023-06-05	122.8	122.5	-	-	-	0	0	-	116.1	115.8	-	-	-	0	-	0.24%
2023-06-02	122.5	122.5	-	-	-	0	0	-	115.8	115.8	-	-	-	0	-	3.81%
2023-06-01	118.0	-	-	118.0	118.0	900	106,200	118.00	111.6	-	-	111.6	111.6	952	111.56	0.47%
2023-05-31	117.5	-	-	-	-	0	0	-	111.0	-	-	-	-	0	-	-2.25%
2023-05-30	120.2	-	-	118.9	120.2	200	23,900	119.50	113.6	-	-	112.4	113.6	212	112.98	0.29%
2023-05-29	119.8	-	-	-	-	0	0	-	113.3	-	-	-	-	0	-	-0.95%
2023-05-25	121.0	-	121.0	121.0	121.0	200	24,190	120.95	114.4	-	114.4	114.4	114.4	212	114.35	-2.46%
2023-05-24	124.0	-	-	-	-	0	0	-	117.2	-	-	-	-	0	-	-2.05%
2023-05-23	126.6	-	-	-	-	0	0	-	119.7	-	-	-	-	0	-	-0.74%
2023-05-22	127.6	-	-	-	-	0	0	-	120.6	-	-	-	-	0	-	0.91%
2023-05-19	126.4	-	-	-	-	0	0	-	119.5	-	-	-	-	0	-	-1.90%
2023-05-18	128.9	-	-	128.9	128.9	600	77,310	128.85	121.8	-	-	121.8	121.8	635	121.82	0.98%
2023-05-17	127.6	-	-	-	-	0	0	-	120.6	-	-	-	-	0	-	-1.58%
2023-05-16	129.7	-	-	129.7	129.7	100	12,965	129.65	122.6	-	-	122.6	122.6	106	122.58	-0.08%
2023-05-15	129.8	-	-	129.8	129.8	1,538	199,485	129.70	122.7	-	-	122.7	122.7	1,627	122.63	1.68%
2023-05-12	127.6	-	-	-	-	0	0	-	120.6	-	-	-	-	0	-	0.00%
2023-05-11	127.6	-	-	127.6	127.6	100	12,760	127.60	120.6	-	-	120.6	120.6	106	120.64	0.00%
2023-05-10	127.6	-	-	-	-	0	0	-	120.6	-	-	-	-	0	-	-0.66%
2023-05-09	128.5	-	-	-	-	0	0	-	121.4	-	-	-	-	0	-	-1.57%
2023-05-08	130.5	-	-	-	-	0	0	-	123.4	-	-	-	-	0	-	1.48%
2023-05-05	128.6	-	-	-	-	42	5,365	127.74	121.6	-	-	-	-	44	120.77	1.10%
2023-05-04	127.2	-	-	-	-	0	0	-	120.3	-	-	-	-	0	-	1.31%
2023-05-03	125.6	-	-	125.6	125.6	100	12,555	125.55	118.7	-	-	118.7	118.7	106	118.70	-0.99%
2023-05-02	126.8	-	-	-	-	0	0	-	119.9	-	-	-	-	0	-	0.00%
2023-04-28	126.8	-	-	-	-	0	0	-	119.9	-	-	-	-	0	-	0.56%
2023-04-27	126.1	-	-	-	-	0	0	-	119.2	-	-	-	-	0	-	0.00%
2023-04-26	126.1	-	-	-	-	0	0	-	119.2	-	-	-	-	0	-	0.00%
2023-04-25	126.1	-	-	-	-	0	0	-	119.2	-	-	-	-	0	-	-1.94%
2023-04-24	128.6	-	-	-	-	0	0	-	121.6	-	-	-	-	0	-	-0.58%
2023-04-21	129.4	-	-	129.7	129.7	100	12,965	129.65	122.3	-	-	122.6	122.6	106	122.58	-2.04%
2023-04-20	132.1	-	-	132.1	132.1	700	92,435	132.05	124.8	-	-	124.8	124.8	740	124.85	-0.04%
2023-04-19	132.1	-	-	-	-	0	0	-	124.9	-	-	-	-	0	-	-0.38%
2023-04-18	132.6	-	-	132.6	132.9	500	66,375	132.75	125.4	-	-	125.4	125.6	529	125.51	-0.64%
2023-04-17	133.5	-	-	-	-	0	0	-	126.2	-	-	-	-	0	-	1.68%
2023-04-14	131.3	-	-	-	-	51	6,757	132.49	124.1	-	-	-	-	54	125.26	0.00%
2023-04-13	131.3	-	-	-	-	0	0	-	124.1	-	-	-	-	0	-	0.00%
2023-04-12	131.3	-	-	-	-	0	0	-	124.1	-	-	-	-	0	-	-0.76%
2023-04-11	132.3	132.3	-	-	-	0	0	-	125.0	125.0	-	-	-	0	-	0.00%
2023-04-06	132.3	-	-	-	-	0	0	-	125.0	-	-	-	-	0	-	0.00%
2023-04-04	132.3	-	-	-	-	0	0	-	125.0	-	-	-	-	0	-	-0.97%
2023-04-03	133.6	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.00%
2023-03-31	133.6	-	-	-	-	0	0	-	126.3	-	-	-	-	0	-	0.91%
2023-03-30	132.4	-	-	-	-	0	0	-	125.1	-	-	-	-	0	-	0.53%
2023-03-29	131.7	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	2.33%
2023-03-28	128.7	-	-	-	-	0	0	-	121.6	-	-	-	-	0	-	0.31%
2023-03-27	128.3	-	-	-	-	0	0	-	121.3	-	-	-	-	0	-	-2.43%
2023-03-24	131.5	-	-	131.4	131.5	1,000	131,470	131.47	124.3	-	-	124.2	124.3	1,058	124.30	0.54%
2023-03-23	130.8	-	-	-	-	0	0	-	123.6	-	-	-	-	0	-	3.20%
2023-03-22	126.7	-	-	126.0	126.0	200	25,200	126.00	119.8	-	-	119.1	119.1	212	119.13	1.08%
2023-03-21	125.4	-	-	-	-	0	0	-	118.5	-	-	-	-	0	-	0.36%
2023-03-20	124.9	-	126.2	-	-	0	0	-	118.1	-	119.3	-	-	0	-	-1.03%
2023-03-17	126.2	-	-	-	-	0	0	-	119.3	-	-	-	-	0	-	1.20%
2023-03-16	124.7	-	-	-	-	0	0	-	117.9	-	-	-	-	0	-	-1.50%
2023-03-15	126.6	-	-	127.5	127.5	147	18,648	126.86	119.7	-	-	120.5	120.5	155	119.94	2.18%
2023-03-14	123.9	-	-	-	-	0	0	-	117.1	-	-	-	-	0	-	-1.35%
2023-03-13	125.6	-	-	-	-	0	0	-	118.7	-	-	-	-	0	-	1.29%
2023-03-10	124.0	-	-	-	-	100	12,500	125.00	117.2	-	-	-	-	106	118.18	-3.09%
2023-03-09	128.0	125.0	-	-	-	0	0	-	121.0	118.2	-	-	-	0	-	-1.20%
2023-03-08	129.5	125.0	-	-	-	0	0	-	122.4	118.2	-	-	-	0	-	-2.74%
2023-03-07	133.2	124.0	-	-	-	0	0	-	125.9	117.2	-	-	-	0	-	-0.04%
2023-03-06	133.2	133.2	-	133.2	133.5	300	39,990	133.30	125.9	125.9	-	125.9	126.2	317	126.03	0.00%
2023-03-03	133.2	132.8	-	-	-	0	0	-	125.9	125.5	-	-	-	0	-	0.34%
2023-03-02	132.8	124.0	-	-	-	0	0	-	125.5	117.2	-	-	-	0	-	0.00%
2023-03-01	132.8	124.0	-	-	-	0	0	-	125.5	117.2	-	-	-	0	-	4.20%
2023-02-28	127.4	124.0	128.4	128.4	128.4	2,900	372,360	128.40	120.4	117.2	121.4	121.4	121.4	3,067	121.39	-1.05%
2023-02-27	128.8	124.0	-	-	-	0	0	-	121.7	117.2	-	-	-	0	-	-0.50%
2023-02-24	129.4	-	-	131.0	131.0	100	13,100	131.00	122.3	-	-	123.9	123.9	106	123.85	-2.08%
2023-02-23	132.2	-	-	-	-	0	0	-	124.9	-	-	-	-	0	-	0.08%
2023-02-22	132.1	-	-	-	-	0	0	-	124.8	-	-	-	-	0	-	-1.57%
2023-02-21	134.2	-	-	-	-	0	0	-	126.8	-	-	-	-	0	-	-1.51%
2023-02-20	136.2	-	-	-	-	0	0	-	128.8	-	-	-	-	0	-	0.52%
2023-02-17	135.5	-	-	-	-	0	0	-	128.1	-	-	-	-	0	-	-1.42%
2023-02-16	137.5	-	-	136.4	137.9	500	68,605	137.21	130.0	-	-	129.0	130.4	529	129.72	0.92%
2023-02-15	136.2	-	136.9	136.9	136.9	150	20,480	136.53	128.8	-	129.4	129.4	129.4	159	129.08	-1.45%
2023-02-14	138.2	-	-	-	-	10	1,385	138.50	130.7	-	-	-	-	11	130.94	-0.25%
2023-02-13	138.6	-	139.0	-	-	0	0	-	131.0	-	131.4	-	-	0	-	0.00%
2023-02-10	138.6	-	-	-	-	0	0	-	131.0	-	-	-	-	0	-	-1.84%
2023-02-09	141.2	-	-	-	-	0	0	-	133.4	-	-	-	-	0	-	0.68%
2023-02-08	140.2	-	-	-	-	0	0	-	132.6	-	-	-	-	0	-	0.00%
2023-02-07	140.2	140.2	-	138.8	138.8	200	27,760	138.80	132.6	132.6	-	131.2	131.2	212	131.23	1.01%
2023-02-06	138.8	138.1	-	138.8	140.0	200	27,880	139.40	131.2	130.5	-	131.2	132.4	212	131.79	-2.36%
2023-02-03	142.2	142.2	-	142.2	142.2	100	14,215	142.15	134.4	134.4	-	134.4	134.4	106	134.39	-2.24%
2023-02-02	145.4	140.0	-	-	-	0	0	-	137.5	132.4	-	-	-	0	-	0.00%
2023-02-01	145.4	140.0	-	-	-	0	0	-	137.5	132.4	-	-	-	0	-	1.32%
2023-01-31	143.5	140.0	-	143.5	145.5	300	43,245	144.15	135.7	132.4	-	135.7	137.5	317	136.29	-0.80%
2023-01-30	144.7	140.0	149.5	147.0	149.0	900	132,800	147.56	136.8	132.4	141.3	139.0	140.9	952	139.50	-3.24%
2023-01-27	149.5	140.0	-	-	-	0	0	-	141.3	132.4	-	-	-	0	-	0.40%
2023-01-26	148.9	140.0	150.8	146.9	148.9	3,200	470,145	146.92	140.8	132.4	142.6	138.8	140.8	3,385	138.90	3.01%
2023-01-20	144.6	142.0	-	142.6	144.6	1,600	231,380	144.61	136.7	134.3	-	134.8	136.7	1,692	136.72	1.72%
2023-01-19	142.1	140.0	-	-	-	0	0	-	134.3	132.4	-	-	-	0	-	0.00%
2023-01-18	142.1	140.0	142.5	142.1	142.1	330	46,836	141.93	134.3	132.4	134.7	134.3	134.3	349	134.18	-0.14%
2023-01-17	142.3	140.0	143.3	-	-	0	0	-	134.5	132.4	135.5	-	-	0	-	-0.77%
2023-01-16	143.4	138.0	144.3	144.4	144.4	300	43,305	144.35	135.6	130.5	136.4	136.5	136.5	317	136.47	-0.35%
2023-01-13	143.9	138.0	-	142.2	143.9	1,853	265,991	143.55	136.0	130.5	-	134.4	136.0	1,960	135.71	1.80%
2023-01-12	141.4	138.0	-	141.4	141.7	300	42,440	141.47	133.6	130.5	-	133.6	134.0	317	133.75	-0.46%
2023-01-11	142.0	142.0	-	142.0	142.3	300	42,660	142.20	134.3	134.3	-	134.3	134.5	317	134.44	1.28%
2023-01-10	140.2	140.1	-	-	-	100	14,000	140.00	132.6	132.5	-	-	-	106	132.36	0.00%
2023-01-09	140.2	140.0	-	-	-	200	28,220	141.10	132.6	132.4	-	-	-	212	133.40	1.34%
2023-01-06	138.4	135.0	-	138.0	138.5	300	41,450	138.17	130.8	127.6	-	130.5	130.9	317	130.63	0.25%
2023-01-05	138.0	135.0	-	138.0	138.0	400	55,340	138.35	130.5	127.6	-	130.5	130.5	423	130.80	1.92%
2023-01-04	135.4	135.4	-	-	-	0	0	-	128.0	128.0	-	-	-	0	-	3.60%
2023-01-03	130.7	125.0	-	-	-	0	0	-	123.6	118.2	-	-	-	0	-	1.79%
2022-12-30	128.4	115.0	-	-	-	0	0	-	121.4	108.7	-	-	-	0	-	0.31%
2022-12-29	128.0	115.0	-	128.0	128.0	100	12,800	128.00	121.0	108.7	-	121.0	121.0	106	121.02	-1.16%
2022-12-28	129.5	128.0	-	128.8	128.8	100	12,880	128.80	122.4	121.0	-	121.8	121.8	106	121.77	1.13%
2022-12-23	128.1	115.0	-	-	-	0	0	-	121.1	108.7	-	-	-	0	-	-0.62%
2022-12-22	128.9	115.0	-	126.7	128.9	2,000	255,485	127.74	121.8	108.7	-	119.8	121.8	2,115	120.77	3.74%
2022-12-21	124.2	115.0	124.2	124.2	124.2	500	62,100	124.20	117.4	108.7	117.4	117.4	117.4	529	117.42	-0.12%
2022-12-20	124.4	115.0	-	-	-	0	0	-	117.6	108.7	-	-	-	0	-	-1.85%
2022-12-19	126.7	115.0	-	-	-	0	0	-	119.8	108.7	-	-	-	0	-	0.00%
2022-12-16	126.7	115.0	-	-	-	0	0	-	119.8	108.7	-	-	-	0	-	0.48%
2022-12-15	126.1	-	126.1	-	-	54	6,774	125.44	119.2	-	119.2	-	-	57	118.60	-1.56%
2022-12-14	128.1	-	-	127.3	127.3	100	12,725	127.25	121.1	-	-	120.3	120.3	106	120.31	0.67%
2022-12-13	127.3	-	-	127.3	127.5	480	61,059	127.21	120.3	-	-	120.3	120.5	508	120.27	-0.20%
2022-12-12	127.5	-	-	128.0	130.9	600	77,370	128.95	120.5	-	-	121.0	123.7	635	121.91	-2.56%
2022-12-09	130.9	130.6	-	-	-	0	0	-	123.7	123.4	-	-	-	0	-	2.43%
2022-12-08	127.8	-	-	127.8	127.8	100	12,775	127.75	120.8	-	-	120.8	120.8	106	120.78	3.23%
2022-12-07	123.8	-	-	126.1	127.9	1,700	215,530	126.78	117.0	-	-	119.2	120.9	1,798	119.86	-3.24%
2022-12-06	127.9	-	-	128.4	128.4	100	12,840	128.40	120.9	-	-	121.4	121.4	106	121.39	-0.39%
2022-12-05	128.4	126.1	-	127.0	127.0	100	12,700	127.00	121.4	119.2	-	120.1	120.1	106	120.07	5.68%
2022-12-02	121.5	105.0	-	121.5	121.5	300	36,450	121.50	114.9	99.27	-	114.9	114.9	317	114.87	-0.82%
2022-12-01	122.5	105.0	-	121.5	123.2	800	98,110	122.64	115.8	99.27	-	114.8	116.4	846	115.95	0.86%
2022-11-30	121.5	105.0	-	118.8	121.4	2,200	262,620	119.37	114.8	99.27	-	112.3	114.8	2,327	112.86	2.66%
2022-11-29	118.3	105.0	-	117.2	117.9	200	23,500	117.50	111.8	99.27	-	110.8	111.4	212	111.09	5.63%
2022-11-28	112.0	105.0	-	-	-	0	0	-	105.9	99.27	-	-	-	0	-	-1.02%
2022-11-25	113.2	105.0	-	-	-	0	0	-	107.0	99.27	-	-	-	0	-	0.00%
2022-11-24	113.2	105.0	-	-	-	0	0	-	107.0	99.27	-	-	-	0	-	0.44%
2022-11-23	112.7	105.0	-	-	-	0	0	-	106.5	99.27	-	-	-	0	-	0.36%
2022-11-22	112.3	105.0	114.0	114.0	114.0	400	45,360	113.40	106.1	99.27	107.8	107.8	107.8	423	107.21	-1.54%
2022-11-21	114.0	105.0	-	114.0	114.0	100	11,400	114.00	107.8	99.27	-	107.8	107.8	106	107.78	-2.15%
2022-11-18	116.5	105.0	-	116.5	119.1	600	70,160	116.93	110.1	99.27	-	110.1	112.6	635	110.55	-0.38%
2022-11-17	117.0	105.0	-	118.0	118.0	100	11,800	118.00	110.6	99.27	-	111.6	111.6	106	111.56	-1.02%
2022-11-16	118.2	105.0	-	117.1	118.4	500	58,970	117.94	111.7	99.27	-	110.7	111.9	529	111.51	-0.21%
2022-11-15	118.4	105.0	-	113.5	117.3	242	27,939	115.45	111.9	99.27	-	107.3	110.9	256	109.15	4.04%
2022-11-14	113.8	110.0	-	113.0	113.8	200	22,680	113.40	107.6	104.0	-	106.8	107.6	212	107.21	2.34%
2022-11-11	111.2	-	-	108.4	109.7	700	76,625	109.46	105.1	-	-	102.4	103.7	740	103.49	8.70%
2022-11-10	102.3	-	-	-	-	0	0	-	96.72	-	-	-	-	0	-	-1.92%
2022-11-09	104.3	-	-	104.3	104.3	500	52,150	104.30	98.61	-	-	98.61	98.61	529	98.609	-1.84%
2022-11-08	106.3	-	-	107.0	107.0	100	10,700	107.00	100.5	-	-	101.2	101.2	106	101.16	-0.65%
2022-11-07	107.0	103.1	-	103.9	108.3	900	95,720	106.36	101.1	97.47	-	98.23	102.4	952	100.55	3.08%
2022-11-04	103.8	-	-	103.2	103.8	600	62,195	103.66	98.09	-	-	97.57	98.09	635	98.003	6.37%
2022-11-03	97.54	-	-	-	-	0	0	-	92.22	-	-	-	-	0	-	-2.75%
2022-11-02	100.3	100.3	101.3	97.38	98.78	6,000	586,372	97.729	94.83	94.83	95.73	92.07	93.39	6,346	92.396	2.62%
2022-11-01	97.74	-	-	96.00	96.00	100	9,600	96.000	92.41	-	-	90.76	90.76	106	90.762	4.58%
2022-10-31	93.46	-	-	93.24	93.58	6,600	617,254	93.523	88.36	-	-	88.15	88.47	6,981	88.421	-1.60%
2022-10-28	94.98	-	-	97.56	98.52	500	48,876	97.752	89.80	-	-	92.24	93.14	529	92.419	-3.59%
2022-10-27	98.52	-	-	-	-	0	0	-	93.14	-	-	-	-	0	-	0.74%
2022-10-26	97.80	-	-	-	-	0	0	-	92.46	-	-	-	-	0	-	0.27%
2022-10-25	97.54	-	-	-	-	0	0	-	92.22	-	-	-	-	0	-	0.52%
2022-10-24	97.04	-	-	97.88	100.0	800	78,720	98.400	91.75	-	-	92.54	94.54	846	93.031	-7.67%
2022-10-21	105.1	-	-	105.1	105.1	100	10,510	105.10	99.37	-	-	99.37	99.37	106	99.366	-0.19%
2022-10-20	105.3	-	-	104.8	105.3	1,100	115,780	105.25	99.55	-	-	99.08	99.55	1,163	99.512	-2.81%
2022-10-19	108.4	-	-	108.7	108.7	600	65,190	108.65	102.4	-	-	102.7	102.7	635	102.72	-2.30%
2022-10-18	110.9	110.8	-	-	-	200	22,060	110.30	104.8	104.8	-	-	-	212	104.28	1.51%
2022-10-17	109.3	-	110.3	108.0	108.7	200	21,665	108.33	103.3	-	104.3	102.1	102.7	212	102.41	0.55%
2022-10-14	108.7	-	-	-	-	0	0	-	102.7	-	-	-	-	0	-	0.51%
2022-10-13	108.1	107.3	-	-	-	62	6,816	109.94	102.2	101.4	-	-	-	66	103.94	-1.46%
2022-10-12	109.7	109.5	-	108.7	108.7	800	86,960	108.70	103.7	103.5	-	102.8	102.8	846	102.77	-1.17%
2022-10-11	111.0	110.4	-	113.3	113.3	100	11,330	113.30	104.9	104.4	-	107.1	107.1	106	107.12	-3.01%
2022-10-10	114.5	113.6	-	-	-	0	0	-	108.2	107.4	-	-	-	0	-	-3.09%
2022-10-07	118.1	-	121.2	-	-	0	0	-	111.7	-	114.6	-	-	0	-	-1.87%
2022-10-06	120.4	-	-	-	-	0	0	-	113.8	-	-	-	-	0	-	0.00%
2022-10-05	120.4	-	-	118.2	120.4	4,000	477,100	119.28	113.8	-	-	111.8	113.8	4,231	112.77	5.76%
2022-10-03	113.8	113.0	-	113.3	114.9	10,600	1,209,670	114.12	107.6	106.8	-	107.1	108.6	11,212	107.89	-0.78%
2022-09-30	114.7	-	-	-	-	0	0	-	108.4	-	-	-	-	0	-	0.00%
2022-09-29	114.7	114.7	117.7	114.4	117.0	9,500	1,090,620	114.80	108.4	108.4	111.2	108.2	110.6	10,048	108.54	-1.46%
2022-09-28	116.4	114.0	-	116.6	117.2	5,400	630,330	116.73	110.0	107.8	-	110.2	110.8	5,712	110.36	-2.43%
2022-09-27	119.3	-	-	117.8	117.8	300	35,340	117.80	112.8	-	-	111.4	111.4	317	111.37	-0.62%
2022-09-26	120.1	-	-	120.2	120.2	600	72,090	120.15	113.5	-	-	113.6	113.6	635	113.59	1.05%
2022-09-23	118.8	-	119.6	119.2	121.4	400	48,320	120.80	112.3	-	113.0	112.6	114.7	423	114.21	-1.57%
2022-09-22	120.7	-	120.7	-	-	0	0	-	114.1	-	114.1	-	-	0	-	-1.83%
2022-09-21	123.0	-	-	-	-	300	36,825	122.75	116.2	-	-	-	-	317	116.05	-1.28%
2022-09-20	124.6	-	-	-	-	0	0	-	117.8	-	-	-	-	0	-	1.30%
2022-09-19	123.0	-	-	123.0	123.0	600	73,770	122.95	116.2	-	-	116.2	116.2	635	116.24	-2.30%
2022-09-16	127.1	-	-	127.1	127.1	147	18,599	126.52	119.0	-	-	119.0	119.0	157	118.44	-1.20%
2022-09-15	128.7	128.7	-	-	-	0	0	-	120.4	120.4	-	-	-	0	-	0.00%
2022-09-14	128.7	-	-	128.9	128.9	200	25,780	128.90	120.4	-	-	120.7	120.7	214	120.67	-2.54%
2022-09-13	132.0	-	-	132.0	132.0	100	13,200	132.00	123.6	-	-	123.6	123.6	107	123.57	-0.15%
2022-09-09	132.2	-	-	-	-	0	0	-	123.8	-	-	-	-	0	-	2.56%
2022-09-08	128.9	127.9	-	-	-	0	0	-	120.7	119.7	-	-	-	0	-	-0.39%
2022-09-07	129.4	-	-	129.4	129.4	1,200	155,280	129.40	121.1	-	-	121.1	121.1	1,282	121.14	-1.03%
2022-09-06	130.8	-	-	130.8	130.8	100	13,075	130.75	122.4	-	-	122.4	122.4	107	122.40	-0.08%
2022-09-05	130.9	-	130.9	-	-	0	0	-	122.5	-	122.5	-	-	0	-	-1.80%
2022-09-02	133.3	-	-	-	-	0	0	-	124.7	-	-	-	-	0	-	-1.00%
2022-09-01	134.6	-	-	-	-	0	0	-	126.0	-	-	-	-	0	-	-0.81%
2022-08-31	135.7	-	-	-	-	0	0	-	127.0	-	-	-	-	0	-	0.22%
2022-08-30	135.4	-	-	135.4	135.4	400	54,160	135.40	126.8	-	-	126.8	126.8	427	126.75	-0.55%
2022-08-29	136.2	-	-	136.2	136.2	300	40,845	136.15	127.5	-	-	127.5	127.5	320	127.46	-0.66%
2022-08-26	137.1	137.1	-	-	-	0	0	-	128.3	128.3	-	-	-	0	-	0.96%
2022-08-25	135.8	-	-	-	-	0	0	-	127.1	-	-	-	-	0	-	3.86%
2022-08-24	130.7	-	-	-	-	0	0	-	122.4	-	-	-	-	0	-	-0.80%
2022-08-23	131.8	-	-	131.8	131.8	170	22,303	131.19	123.3	-	-	123.3	123.3	182	122.82	-1.01%
2022-08-22	133.1	-	-	-	-	0	0	-	124.6	-	-	-	-	0	-	0.00%
2022-08-19	133.1	-	-	-	-	0	0	-	124.6	-	-	-	-	0	-	0.00%
2022-08-18	133.1	-	-	-	-	0	0	-	124.6	-	-	-	-	0	-	0.00%
2022-08-17	133.1	133.1	-	133.1	133.1	100	13,305	133.05	124.6	124.6	-	124.6	124.6	107	124.55	0.04%
2022-08-16	133.1	-	-	-	-	0	0	-	124.6	-	-	-	-	0	-	-1.33%
2022-08-15	134.9	-	-	-	-	50	6,825	136.50	126.2	-	-	-	-	53	127.78	0.00%
2022-08-12	134.9	-	-	-	-	0	0	-	126.2	-	-	-	-	0	-	0.63%
2022-08-11	134.0	133.9	-	-	-	0	0	-	125.4	125.3	-	-	-	0	-	2.29%
2022-08-10	131.0	-	-	131.0	131.0	100	13,100	131.00	122.6	-	-	122.6	122.6	107	122.63	-2.82%
2022-08-09	134.8	-	-	136.6	136.6	100	13,660	136.60	126.2	-	-	127.9	127.9	107	127.88	-0.41%
2022-08-08	135.4	-	-	-	-	0	0	-	126.7	-	-	-	-	0	-	-1.28%
2022-08-05	137.1	-	-	137.6	137.6	170	23,392	137.60	128.3	-	-	128.8	128.8	182	128.81	0.99%
2022-08-04	135.8	-	-	-	-	0	0	-	127.1	-	-	-	-	0	-	1.99%
2022-08-03	133.1	-	-	-	-	0	0	-	124.6	-	-	-	-	0	-	0.00%
2022-08-02	133.1	-	-	133.1	133.1	1,100	146,410	133.10	124.6	-	-	124.6	124.6	1,175	124.60	-2.81%
2022-08-01	137.0	-	-	-	-	0	0	-	128.2	-	-	-	-	0	-	-0.04%
2022-07-29	137.0	-	-	-	-	0	0	-	128.3	-	-	-	-	0	-	-3.25%
2022-07-28	141.6	-	142.0	-	-	0	0	-	132.6	-	132.9	-	-	0	-	-0.25%
2022-07-27	142.0	-	-	-	-	0	0	-	132.9	-	-	-	-	0	-	-1.08%
2022-07-26	143.5	-	-	-	-	0	0	-	134.3	-	-	-	-	0	-	1.41%
2022-07-25	141.5	-	-	-	-	0	0	-	132.5	-	-	-	-	0	-	-0.42%
2022-07-22	142.1	-	-	-	-	0	0	-	133.0	-	-	-	-	0	-	0.00%
2022-07-21	142.1	-	-	142.4	142.4	100	14,240	142.40	133.0	-	-	133.3	133.3	107	133.31	-1.22%
2022-07-20	143.9	-	-	143.9	143.9	600	86,310	143.85	134.7	-	-	134.7	134.7	641	134.66	1.45%
2022-07-19	141.8	-	-	142.4	142.4	1,000	142,400	142.40	132.7	-	-	133.3	133.3	1,068	133.31	-0.42%
2022-07-18	142.4	142.4	143.0	-	-	300	41,865	139.55	133.3	133.3	133.9	-	-	320	130.64	2.04%
2022-07-15	139.6	-	140.0	141.6	141.6	100	14,160	141.60	130.6	-	131.1	132.6	132.6	107	132.56	-2.24%
2022-07-14	142.8	-	-	142.6	143.5	353	50,450	142.92	133.6	-	-	133.5	134.3	377	133.79	-0.49%
2022-07-13	143.5	-	-	-	-	0	0	-	134.3	-	-	-	-	0	-	-0.31%
2022-07-12	143.9	-	-	-	-	0	0	-	134.7	-	-	-	-	0	-	-1.61%
2022-07-11	146.3	-	-	-	-	0	0	-	136.9	-	-	-	-	0	-	-2.95%
2022-07-08	150.7	150.7	-	-	-	0	0	-	141.1	141.1	-	-	-	0	-	0.37%
2022-07-07	150.2	-	-	-	-	0	0	-	140.6	-	-	-	-	0	-	0.00%
2022-07-06	150.2	-	-	151.8	151.8	100	15,180	151.80	140.6	-	-	142.1	142.1	107	142.11	-1.22%
2022-07-05	152.0	-	-	-	-	0	0	-	142.3	-	-	-	-	0	-	0.00%
2022-07-04	152.0	-	-	152.0	152.0	100	15,200	152.00	142.3	-	-	142.3	142.3	107	142.29	0.23%
2022-06-30	151.7	-	-	-	-	0	0	-	142.0	-	-	-	-	0	-	-0.13%
2022-06-29	151.9	-	-	154.1	154.1	100	15,405	154.05	142.2	-	-	144.2	144.2	107	144.21	-1.43%
2022-06-28	154.1	-	-	-	-	0	0	-	144.2	-	-	-	-	0	-	0.26%
2022-06-27	153.7	-	156.0	153.5	153.5	100	15,350	153.50	143.8	-	146.0	143.7	143.7	107	143.70	2.43%
2022-06-24	150.0	150.0	-	150.0	150.0	200	30,000	150.00	140.4	140.4	-	140.4	140.4	214	140.42	2.32%
2022-06-23	146.6	146.6	-	145.4	145.4	100	14,535	145.35	137.2	137.2	-	136.1	136.1	107	136.07	1.10%
2022-06-22	146.3	-	-	148.1	148.1	100	14,805	148.05	135.7	-	-	137.4	137.4	108	137.36	-1.85%
2022-06-21	149.1	-	150.0	-	-	200	29,960	149.80	138.3	-	139.2	-	-	216	138.99	1.88%
2022-06-20	146.3	-	-	-	-	0	0	-	135.7	-	-	-	-	0	-	0.55%
2022-06-17	145.5	-	-	-	-	0	0	-	135.0	-	-	-	-	0	-	1.15%
2022-06-16	143.9	-	150.0	145.0	145.0	100	14,500	145.00	133.5	-	139.2	134.5	134.5	108	134.53	-2.67%
2022-06-15	147.8	147.8	-	-	-	46	6,819	148.24	137.1	137.1	-	-	-	50	137.54	1.55%
2022-06-14	145.6	-	-	-	-	0	0	-	135.0	-	-	-	-	0	-	0.00%
2022-06-13	145.6	-	-	146.4	146.4	200	29,270	146.35	135.0	-	-	135.8	135.8	216	135.79	-3.86%
2022-06-10	151.4	-	-	151.4	151.4	600	90,840	151.40	140.5	-	-	140.5	140.5	647	140.47	0.00%
2022-06-09	151.4	-	-	-	-	0	0	-	140.5	-	-	-	-	0	-	-0.26%
2022-06-08	151.8	150.9	153.0	150.1	150.1	300	45,030	150.10	140.8	140.0	142.0	139.3	139.3	323	139.27	3.34%
2022-06-07	146.9	-	-	-	-	0	0	-	136.3	-	-	-	-	0	-	0.00%
2022-06-06	146.9	-	-	-	-	0	0	-	136.3	-	-	-	-	0	-	3.05%
2022-06-02	142.6	-	-	-	-	0	0	-	132.3	-	-	-	-	0	-	-1.04%
2022-06-01	144.1	-	-	-	-	0	0	-	133.7	-	-	-	-	0	-	0.00%
2022-05-31	144.1	143.8	147.0	-	-	0	0	-	133.7	133.4	136.4	-	-	0	-	2.02%
2022-05-30	141.2	-	-	-	-	0	0	-	131.0	-	-	-	-	0	-	2.21%
2022-05-27	138.2	-	-	138.2	138.2	600	82,920	138.20	128.2	-	-	128.2	128.2	647	128.23	3.60%
2022-05-26	133.4	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	-0.04%
2022-05-25	133.4	-	-	-	-	0	0	-	123.8	-	-	-	-	0	-	0.08%
2022-05-24	133.3	-	-	133.3	133.3	200	26,660	133.30	123.7	-	-	123.7	123.7	216	123.68	-2.74%
2022-05-23	137.1	-	-	-	-	0	0	-	127.2	-	-	-	-	0	-	-1.01%
2022-05-20	138.5	-	-	138.0	138.0	300	41,400	138.00	128.5	-	-	128.0	128.0	323	128.04	3.21%
2022-05-19	134.2	-	-	134.2	134.2	100	13,415	134.15	124.5	-	-	124.5	124.5	108	124.47	-2.22%
2022-05-18	137.2	135.8	-	-	-	0	0	-	127.3	126.0	-	-	-	0	-	0.15%
2022-05-17	137.0	-	-	-	-	0	0	-	127.1	-	-	-	-	0	-	3.98%
2022-05-16	131.8	-	-	-	-	0	0	-	122.2	-	-	-	-	0	-	0.42%
2022-05-13	131.2	-	131.5	131.2	131.2	149	19,450	130.54	121.7	-	122.0	121.7	121.7	161	121.12	2.18%
2022-05-12	128.4	-	-	-	-	0	0	-	119.1	-	-	-	-	0	-	-2.58%
2022-05-11	131.8	-	-	131.5	131.8	300	39,480	131.60	122.3	-	-	122.0	122.3	323	122.10	2.09%
2022-05-10	129.1	-	-	127.3	127.3	200	25,460	127.30	119.8	-	-	118.1	118.1	216	118.11	-3.51%
2022-05-06	133.8	-	-	-	-	0	0	-	124.1	-	-	-	-	0	-	-4.60%
2022-05-05	140.3	-	-	-	-	0	0	-	130.1	-	-	-	-	0	-	-0.21%
2022-05-04	140.6	-	-	-	-	0	0	-	130.4	-	-	-	-	0	-	-1.85%
2022-05-03	143.2	-	-	143.3	143.3	100	14,330	143.30	132.9	-	-	133.0	133.0	108	132.96	0.17%
2022-04-29	143.0	-	-	133.7	143.0	7,000	940,095	134.30	132.6	-	-	124.0	132.6	7,545	124.61	6.76%
2022-04-28	133.9	-	-	133.4	133.4	100	13,335	133.35	124.2	-	-	123.7	123.7	108	123.73	1.55%
2022-04-27	131.9	130.7	-	-	-	0	0	-	122.3	121.3	-	-	-	0	-	1.03%
2022-04-26	130.5	-	-	-	-	0	0	-	121.1	-	-	-	-	0	-	0.12%
2022-04-25	130.4	-	-	130.0	130.4	200	26,030	130.15	120.9	-	-	120.6	120.9	216	120.76	-4.05%
2022-04-22	135.9	-	-	-	-	0	0	-	126.0	-	-	-	-	0	-	0.00%
2022-04-21	135.9	-	-	-	-	0	0	-	126.0	-	-	-	-	0	-	-1.38%
2022-04-20	137.8	-	-	137.7	139.4	1,800	248,970	138.32	127.8	-	-	127.8	129.3	1,940	128.33	-1.89%
2022-04-19	140.4	-	-	-	-	0	0	-	130.3	-	-	-	-	0	-	-2.33%
2022-04-14	143.8	-	-	-	-	47	6,789	144.45	133.4	-	-	-	-	51	134.02	0.74%
2022-04-13	142.7	-	-	-	-	0	0	-	132.4	-	-	-	-	0	-	0.00%
2022-04-12	142.7	135.0	-	143.5	143.5	100	14,345	143.45	132.4	125.3	-	133.1	133.1	108	133.10	1.49%
2022-04-11	140.6	140.0	140.6	-	-	0	0	-	130.5	129.9	130.5	-	-	0	-	-4.09%
2022-04-08	146.6	140.0	-	-	-	0	0	-	136.0	129.9	-	-	-	0	-	-0.71%
2022-04-07	147.7	-	-	-	-	0	0	-	137.0	-	-	-	-	0	-	-0.81%
2022-04-06	148.9	-	-	148.9	150.1	200	29,895	149.48	138.1	-	-	138.1	139.3	216	138.69	-2.17%
2022-04-04	152.2	-	-	-	-	0	0	-	141.2	-	-	-	-	0	-	3.68%
2022-04-01	146.8	-	-	146.1	146.1	300	43,830	146.10	136.2	-	-	135.6	135.6	323	135.55	-0.51%
2022-03-31	147.5	147.5	148.3	147.0	147.5	1,200	176,900	147.42	136.9	136.9	137.6	136.4	136.9	1,293	136.78	-1.57%
2022-03-30	149.9	-	151.0	150.3	150.5	1,500	225,710	150.47	139.0	-	140.1	139.5	139.6	1,617	139.61	2.36%
2022-03-29	146.4	-	-	-	-	0	0	-	135.8	-	-	-	-	0	-	1.63%
2022-03-28	144.1	-	-	-	-	0	0	-	133.7	-	-	-	-	0	-	1.62%
2022-03-25	141.8	-	-	141.5	141.6	370	52,310	141.38	131.5	-	-	131.2	131.4	399	131.17	-4.13%
2022-03-24	147.9	-	150.0	-	-	0	0	-	137.2	-	139.2	-	-	0	-	-1.40%
2022-03-23	150.0	-	-	150.0	152.2	2,300	348,080	151.34	139.1	-	-	139.1	141.2	2,479	140.42	2.35%
2022-03-22	146.5	-	-	141.0	142.2	200	28,320	141.60	135.9	-	-	130.8	131.9	216	131.38	3.75%
2022-03-21	141.2	-	143.8	143.5	143.5	800	114,800	143.50	131.0	-	133.4	133.1	133.1	862	133.14	-1.60%
2022-03-18	143.5	143.0	-	138.6	143.5	900	127,250	141.39	133.1	132.7	-	128.5	133.1	970	131.18	0.14%
2022-03-17	143.3	-	144.0	140.9	143.0	1,140	161,430	141.61	133.0	-	133.6	130.7	132.7	1,229	131.38	7.78%
2022-03-16	133.0	121.5	-	121.5	133.2	1,100	140,425	127.66	123.4	112.7	-	112.7	123.5	1,186	118.44	13.78%
2022-03-15	116.9	116.8	-	116.8	125.2	2,746	332,000	120.90	108.4	108.4	-	108.4	116.1	2,960	112.18	-7.63%
2022-03-14	126.5	-	129.9	128.7	130.5	3,100	399,790	128.96	117.4	-	120.5	119.4	121.1	3,341	119.66	-8.27%
2022-03-11	137.9	133.7	-	137.0	139.5	1,000	137,500	137.50	127.9	124.0	-	127.1	129.4	1,078	127.58	-1.78%
2022-03-10	140.4	-	-	-	-	0	0	-	130.3	-	-	-	-	0	-	1.01%
2022-03-09	139.0	-	-	136.5	136.8	400	54,690	136.73	129.0	-	-	126.6	126.9	431	126.86	-1.24%
2022-03-08	140.8	-	-	140.8	140.8	400	56,315	140.79	130.6	-	-	130.6	130.6	431	130.63	-2.43%
2022-03-07	144.3	-	-	144.3	144.3	100	14,425	144.25	133.8	-	-	133.8	133.8	108	133.84	-4.22%
2022-03-04	150.6	-	-	-	-	0	0	-	139.7	-	-	-	-	0	-	-3.12%
2022-03-03	155.5	153.9	-	-	-	0	0	-	144.2	142.8	-	-	-	0	-	-0.42%
2022-03-02	156.1	-	-	-	-	0	0	-	144.8	-	-	-	-	0	-	-0.22%
2022-03-01	156.5	-	-	-	-	0	0	-	145.2	-	-	-	-	0	-	0.42%
2022-02-28	155.8	-	-	-	-	0	0	-	144.6	-	-	-	-	0	-	0.00%
2022-02-25	155.8	-	-	157.2	157.4	1,000	157,215	157.22	144.6	-	-	145.9	146.0	1,078	145.87	0.00%
2022-02-24	155.8	-	-	155.0	155.9	400	62,090	155.23	144.6	-	-	143.8	144.6	431	144.02	-2.93%
2022-02-23	160.5	-	-	-	-	0	0	-	148.9	-	-	-	-	0	-	0.31%
2022-02-22	160.0	158.0	-	160.0	161.0	1,900	304,200	160.11	148.5	146.6	-	148.5	149.4	2,048	148.55	-2.77%
2022-02-21	164.6	160.0	-	163.4	165.5	600	98,775	164.63	152.7	148.5	-	151.6	153.6	647	152.74	-1.47%
2022-02-18	167.0	160.0	-	169.0	170.8	500	85,065	170.13	154.9	148.5	-	156.8	158.4	539	157.85	-1.56%
2022-02-17	169.7	169.1	-	-	-	0	0	-	157.4	156.9	-	-	-	0	-	0.00%
2022-02-16	169.7	160.0	-	167.6	170.0	800	134,970	168.71	157.4	148.5	-	155.5	157.7	862	156.54	1.89%
2022-02-15	166.5	160.0	-	166.3	168.4	440	73,686	167.47	154.5	148.5	-	154.3	156.2	474	155.38	-1.22%
2022-02-14	168.6	-	-	-	-	0	0	-	156.4	-	-	-	-	0	-	-1.49%
2022-02-11	171.1	-	-	-	-	0	0	-	158.8	-	-	-	-	0	-	0.00%
2022-02-10	171.1	-	-	171.0	172.4	1,100	188,660	171.51	158.8	-	-	158.7	159.9	1,186	159.13	1.24%
2022-02-09	169.0	-	-	-	-	0	0	-	156.8	-	-	-	-	0	-	1.29%
2022-02-08	166.9	-	-	-	-	0	0	-	154.8	-	-	-	-	0	-	-0.68%
2022-02-07	168.0	-	-	168.0	168.0	2,800	470,400	168.00	155.9	-	-	155.9	155.9	3,018	155.87	-0.71%
2022-02-04	169.2	-	-	-	-	0	0	-	157.0	-	-	-	-	0	-	4.44%
2022-01-31	162.0	-	-	-	-	0	0	-	150.3	-	-	-	-	0	-	0.00%
2022-01-28	162.0	160.0	162.0	-	-	5	801	160.20	150.3	148.5	150.3	-	-	5	148.64	-0.92%
2022-01-27	163.5	161.0	163.5	163.7	163.7	100	16,370	163.70	151.7	149.4	151.7	151.9	151.9	108	151.88	-2.59%
2022-01-26	167.9	-	-	-	-	0	0	-	155.7	-	-	-	-	0	-	0.00%
2022-01-25	167.9	-	-	167.9	171.2	200	33,905	169.53	155.7	-	-	155.7	158.8	216	157.29	-2.30%
2022-01-24	171.8	171.2	-	-	-	0	0	-	159.4	158.8	-	-	-	0	-	-1.29%
2022-01-21	174.1	171.2	-	-	-	0	0	-	161.5	158.8	-	-	-	0	-	0.03%
2022-01-20	174.0	171.2	-	171.2	173.9	200	34,510	172.55	161.4	158.8	-	158.8	161.3	216	160.10	3.76%
2022-01-19	167.7	-	-	167.7	167.7	1,000	167,700	167.70	155.6	-	-	155.6	155.6	1,078	155.60	-0.36%
2022-01-18	168.3	-	-	-	-	0	0	-	156.2	-	-	-	-	0	-	-0.33%
2022-01-17	168.9	-	-	-	-	0	0	-	156.7	-	-	-	-	0	-	-0.24%
2022-01-14	169.3	167.5	-	167.7	167.7	100	16,770	167.70	157.0	155.4	-	155.6	155.6	108	155.60	-1.08%
2022-01-13	171.1	170.0	-	171.1	172.0	561	96,140	171.37	158.8	157.7	-	158.8	159.5	605	159.00	-0.06%
2022-01-12	171.2	168.9	-	-	-	0	0	-	158.8	156.7	-	-	-	0	-	3.57%
2022-01-11	165.3	-	-	165.3	165.3	1,000	165,300	165.30	153.4	-	-	153.4	153.4	1,078	153.37	0.09%
2022-01-10	165.2	-	-	-	-	0	0	-	153.2	-	-	-	-	0	-	1.13%
2022-01-07	163.3	161.5	-	161.2	161.2	500	80,600	161.20	151.5	149.8	-	149.6	149.6	539	149.56	2.54%
2022-01-06	159.3	156.9	-	157.3	158.0	300	47,315	157.72	147.8	145.6	-	145.9	146.6	323	146.33	0.76%
2022-01-05	158.1	-	-	-	-	0	0	-	146.6	-	-	-	-	0	-	-3.04%
2022-01-04	163.0	-	-	-	-	0	0	-	151.2	-	-	-	-	0	-	-0.06%
2022-01-03	163.1	162.0	-	-	-	0	0	-	151.3	150.3	-	-	-	0	-	-0.91%
2021-12-31	164.6	164.6	165.1	-	-	0	0	-	152.7	152.7	153.1	-	-	0	-	2.52%
2021-12-30	160.6	-	-	-	-	0	0	-	149.0	-	-	-	-	0	-	0.00%
2021-12-29	160.6	160.6	-	160.6	160.6	400	64,220	160.55	149.0	149.0	-	149.0	149.0	431	148.96	-1.23%
2021-12-28	162.6	-	-	-	-	0	0	-	150.8	-	-	-	-	0	-	-0.49%
2021-12-24	163.4	-	-	163.5	163.5	400	65,380	163.45	151.6	-	-	151.7	151.7	431	151.65	0.06%
2021-12-23	163.3	-	-	163.1	163.3	600	97,880	163.13	151.5	-	-	151.3	151.5	647	151.36	0.55%
2021-12-22	162.4	-	-	-	-	0	0	-	150.6	-	-	-	-	0	-	0.56%
2021-12-21	161.5	-	-	-	-	0	0	-	149.8	-	-	-	-	0	-	1.06%
2021-12-20	159.8	-	-	-	-	0	0	-	148.2	-	-	-	-	0	-	-2.47%
2021-12-17	163.8	-	-	-	-	0	0	-	152.0	-	-	-	-	0	-	-1.47%
2021-12-16	166.3	163.0	-	164.4	165.5	200	32,985	164.93	154.3	151.2	-	152.5	153.6	216	153.02	0.27%
2021-12-15	165.8	-	-	168.0	168.0	2,640	443,566	168.02	153.8	-	-	155.9	155.9	2,845	155.89	-1.40%
2021-12-14	168.2	168.0	-	168.1	168.5	3,000	505,200	168.40	156.0	155.9	-	155.9	156.3	3,233	156.25	-2.47%
2021-12-13	172.4	-	-	173.3	173.4	1,400	242,625	173.30	160.0	-	-	160.8	160.8	1,509	160.79	0.06%
2021-12-10	172.3	-	-	-	-	0	0	-	159.9	-	-	-	-	0	-	-0.92%
2021-12-09	173.9	-	-	173.9	173.9	100	17,390	173.90	161.3	-	-	161.3	161.3	108	161.35	1.43%
2021-12-08	171.5	-	-	171.5	171.5	200	34,290	171.45	159.1	-	-	159.1	159.1	216	159.08	0.18%
2021-12-07	171.2	165.0	-	-	-	60	10,161	169.35	158.8	153.1	-	-	-	65	157.13	2.73%
2021-12-06	166.6	-	-	-	-	0	0	-	154.6	-	-	-	-	0	-	-2.29%
2021-12-03	170.5	156.6	-	-	-	0	0	-	158.2	145.3	-	-	-	0	-	-0.79%
2021-12-02	171.9	156.6	172.4	171.8	172.6	360	61,943	172.06	159.4	145.3	159.9	159.4	160.1	388	159.64	0.38%
2021-12-01	171.2	156.6	-	170.1	172.1	1,600	273,240	170.78	158.8	145.3	-	157.8	159.6	1,724	158.45	1.30%
2021-11-30	169.0	-	-	168.3	170.5	500	84,880	169.76	156.8	-	-	156.2	158.2	539	157.51	-1.83%
2021-11-29	172.2	171.0	172.2	-	-	0	0	-	159.7	158.7	159.7	-	-	0	-	-1.01%
2021-11-26	173.9	163.6	-	-	-	0	0	-	161.3	151.8	-	-	-	0	-	-2.19%
2021-11-25	177.8	163.6	-	177.8	177.8	100	17,775	177.75	165.0	151.8	-	164.9	164.9	108	164.92	0.03%
2021-11-24	177.8	163.6	-	-	-	0	0	-	164.9	151.8	-	-	-	0	-	-0.14%
2021-11-23	178.0	163.6	-	178.0	178.0	100	17,800	178.00	165.2	151.8	-	165.2	165.2	108	165.15	-1.39%
2021-11-22	180.5	163.6	-	-	-	0	0	-	167.5	151.8	-	-	-	0	-	-0.08%
2021-11-19	180.7	163.6	-	-	-	0	0	-	167.6	151.8	-	-	-	0	-	-0.06%
2021-11-18	180.8	163.6	-	180.6	180.6	200	36,120	180.60	167.7	151.8	-	167.6	167.6	216	167.56	-2.09%
2021-11-17	184.6	163.6	-	-	-	0	0	-	171.3	151.8	-	-	-	0	-	0.00%
2021-11-16	184.6	163.6	-	184.6	184.8	400	73,880	184.70	171.3	151.8	-	171.3	171.5	431	171.37	1.29%
2021-11-15	182.3	163.6	-	182.1	182.3	337	61,418	182.25	169.1	151.8	-	169.0	169.1	363	169.09	0.19%
2021-11-12	181.9	163.6	-	-	-	0	0	-	168.8	151.8	-	-	-	0	-	0.94%
2021-11-11	180.2	163.6	-	-	-	0	0	-	167.2	151.8	-	-	-	0	-	1.49%
2021-11-10	177.6	173.5	-	173.3	173.5	400	69,360	173.40	164.7	161.0	-	160.8	161.0	431	160.88	1.05%
2021-11-09	175.7	174.7	-	175.7	175.7	100	17,570	175.70	163.0	162.1	-	163.0	163.0	108	163.02	0.34%
2021-11-08	175.1	-	-	-	-	0	0	-	162.5	-	-	-	-	0	-	-0.93%
2021-11-05	176.8	-	180.0	-	-	0	0	-	164.0	-	167.0	-	-	0	-	-1.20%
2021-11-04	178.9	169.6	180.0	178.2	178.2	300	53,450	178.17	166.0	157.4	167.0	165.3	165.3	323	165.31	0.87%
2021-11-03	177.4	169.6	-	-	-	0	0	-	164.5	157.4	-	-	-	0	-	0.00%
2021-11-02	177.4	169.6	-	177.3	180.3	2,601	465,928	179.13	164.5	157.4	-	164.5	167.3	2,803	166.20	-0.14%
2021-11-01	177.6	169.6	-	177.6	177.6	100	17,760	177.60	164.8	157.4	-	164.8	164.8	108	164.78	-1.47%
2021-10-29	180.3	169.6	-	180.1	180.7	700	126,250	180.36	167.2	157.4	-	167.1	167.7	754	167.34	-0.52%
2021-10-28	181.2	169.6	-	180.0	181.2	1,100	198,790	180.72	168.1	157.4	-	167.0	168.1	1,186	167.67	-0.11%
2021-10-27	181.4	169.6	181.4	-	-	0	0	-	168.3	157.4	168.3	-	-	0	-	-2.63%
2021-10-26	186.3	169.6	-	-	-	0	0	-	172.9	157.4	-	-	-	0	-	-0.21%
2021-10-25	186.7	186.7	-	-	-	0	0	-	173.2	173.2	-	-	-	0	-	0.08%
2021-10-22	186.6	169.6	-	186.6	186.6	2,600	485,055	186.56	173.1	157.4	-	173.1	173.1	2,802	173.09	-0.08%
2021-10-21	186.7	169.6	-	186.1	187.1	400	74,675	186.69	173.2	157.4	-	172.6	173.6	431	173.21	0.59%
2021-10-20	185.6	183.1	-	-	-	641	119,566	186.53	172.2	169.9	-	-	-	691	173.07	1.45%
2021-10-19	183.0	169.6	-	-	-	0	0	-	169.7	157.4	-	-	-	0	-	1.95%
2021-10-18	179.5	169.6	-	-	-	42	7,480	178.10	166.5	157.4	-	-	-	45	165.24	0.70%
2021-10-15	178.2	169.6	-	-	-	0	0	-	165.3	157.4	-	-	-	0	-	0.93%
2021-10-12	176.6	-	-	176.6	178.7	1,000	177,715	177.72	163.8	-	-	163.8	165.8	1,078	164.89	-1.92%
2021-10-11	180.0	176.0	-	179.5	180.0	400	71,850	179.63	167.0	163.3	-	166.5	167.0	431	166.66	3.33%
2021-10-08	174.2	-	180.0	174.4	174.4	100	17,440	174.40	161.6	-	167.0	161.8	161.8	108	161.81	0.69%
2021-10-07	173.0	-	-	172.1	172.1	100	17,210	172.10	160.5	-	-	159.7	159.7	108	159.68	3.44%
2021-10-06	167.3	165.8	-	-	-	0	0	-	155.2	153.8	-	-	-	0	-	-0.51%
2021-10-05	168.1	-	168.2	-	-	0	0	-	156.0	-	156.1	-	-	0	-	0.00%
2021-10-04	168.1	-	-	168.1	172.8	1,486	251,332	169.13	156.0	-	-	156.0	160.3	1,602	156.93	-2.72%
2021-09-30	172.8	-	-	-	-	0	0	-	160.3	-	-	-	-	0	-	-0.86%
2021-09-29	174.3	-	-	-	-	300	51,600	172.00	161.7	-	-	-	-	323	159.59	0.00%
2021-09-28	174.3	-	-	172.9	174.3	800	138,460	173.08	161.7	-	-	160.4	161.7	862	160.58	2.29%
2021-09-27	170.4	-	-	170.4	172.4	4,000	684,795	171.20	158.1	-	-	158.1	159.9	4,311	158.84	-0.18%
2021-09-24	170.7	-	172.5	171.9	172.5	6,300	1,084,330	172.12	158.4	-	160.0	159.5	160.0	6,790	159.69	-1.01%
2021-09-23	172.5	-	173.6	172.5	175.8	4,600	805,065	175.01	160.0	-	161.0	160.0	163.1	4,958	162.38	0.06%
2021-09-21	172.4	-	-	-	-	0	0	-	159.9	-	-	-	-	0	-	-0.06%
2021-09-20	172.5	-	-	170.4	172.5	1,100	188,810	171.65	160.0	-	-	158.1	160.0	1,186	159.26	-2.16%
2021-09-17	176.3	-	-	-	-	0	0	-	163.5	-	-	-	-	0	-	0.51%
2021-09-16	175.4	-	-	-	-	0	0	-	162.7	-	-	-	-	0	-	-1.24%
2021-09-15	178.5	178.0	-	-	-	42	7,562	180.05	164.7	164.3	-	-	-	45	166.21	-2.06%
2021-09-14	182.2	-	-	-	-	0	0	-	168.2	-	-	-	-	0	-	-0.30%
2021-09-13	182.8	-	-	181.5	183.0	200	36,445	182.23	168.7	-	-	167.5	168.9	217	168.22	-1.98%
2021-09-10	186.5	-	-	185.9	185.9	100	18,585	185.85	172.1	-	-	171.6	171.6	108	171.57	1.80%
2021-09-09	183.2	-	-	184.6	186.0	800	148,390	185.49	169.1	-	-	170.4	171.7	867	171.23	-2.92%
2021-09-08	188.7	-	189.4	188.7	189.6	200	37,825	189.13	174.2	-	174.8	174.2	175.0	217	174.59	0.35%
2021-09-07	188.0	187.8	-	188.0	188.2	200	37,620	188.10	173.6	173.3	-	173.6	173.7	217	173.64	1.21%
2021-09-06	185.8	-	189.0	184.6	185.8	900	166,760	185.29	171.5	-	174.5	170.4	171.5	975	171.05	1.28%
2021-09-03	183.4	-	-	183.0	184.4	900	165,070	183.41	169.3	-	-	168.9	170.2	975	169.31	-0.92%
2021-09-02	185.1	-	186.0	185.1	187.0	200	37,210	186.05	170.9	-	171.7	170.9	172.6	217	171.75	0.84%
2021-09-01	183.6	-	185.0	181.9	183.5	500	91,255	182.51	169.4	-	170.8	167.9	169.4	542	168.48	1.24%
2021-08-31	181.3	-	185.0	181.3	181.3	200	36,260	181.30	167.4	-	170.8	167.4	167.4	217	167.37	1.06%
2021-08-30	179.4	-	187.0	177.9	179.6	400	71,495	178.74	165.6	-	172.6	164.2	165.8	433	165.00	0.87%
2021-08-27	177.9	-	195.0	-	-	0	0	-	164.2	-	180.0	-	-	0	-	0.00%
2021-08-26	177.9	-	195.0	178.0	179.4	4,200	748,240	178.15	164.2	-	180.0	164.3	165.6	4,550	164.46	-0.84%
2021-08-25	179.4	-	195.0	-	-	0	0	-	165.6	-	180.0	-	-	0	-	0.36%
2021-08-24	178.7	177.5	195.0	177.6	177.6	800	142,080	177.60	165.0	163.8	180.0	164.0	164.0	867	163.95	3.68%
2021-08-23	172.4	-	173.0	169.0	172.2	800	137,365	171.71	159.1	-	159.7	156.0	158.9	867	158.51	1.95%
2021-08-20	169.1	-	173.0	168.6	170.2	1,200	203,160	169.30	156.1	-	159.7	155.6	157.1	1,300	156.29	-2.93%
2021-08-19	174.2	-	195.0	174.2	178.6	1,100	192,730	175.21	160.8	-	180.0	160.8	164.8	1,192	161.74	-2.05%
2021-08-18	177.8	-	195.0	177.8	177.8	1,100	194,730	177.03	164.1	-	180.0	164.1	164.1	1,192	163.42	1.25%
2021-08-17	175.6	-	185.0	175.6	181.1	4,500	800,700	177.93	162.1	-	170.8	162.1	167.1	4,875	164.26	-3.25%
2021-08-16	181.5	-	183.0	181.5	182.5	700	127,540	182.20	167.6	-	168.9	167.6	168.4	758	168.20	-1.65%
2021-08-13	184.6	-	187.0	185.6	185.6	141	26,138	185.38	170.4	-	172.6	171.3	171.3	153	171.13	-0.57%
2021-08-12	185.6	-	189.0	-	-	0	0	-	171.3	-	174.5	-	-	0	-	-0.72%
2021-08-11	187.0	-	189.0	187.3	187.7	5,600	1,048,975	187.32	172.6	-	174.5	172.9	173.2	6,066	172.92	0.67%
2021-08-10	185.7	183.9	-	183.9	185.7	600	110,680	184.47	171.4	169.7	-	169.7	171.4	650	170.29	2.20%
2021-08-09	181.7	-	-	-	-	0	0	-	167.7	-	-	-	-	0	-	0.00%
2021-08-06	181.7	-	-	-	-	0	0	-	167.7	-	-	-	-	0	-	-0.16%
2021-08-05	182.0	-	184.4	182.0	182.0	1,500	273,000	182.00	168.0	-	170.2	168.0	168.0	1,625	168.01	-1.33%
2021-08-04	184.5	-	185.1	185.6	186.1	1,300	241,815	186.01	170.3	-	170.8	171.3	171.8	1,408	171.72	1.51%
2021-08-03	181.7	-	181.7	-	-	0	0	-	167.7	-	167.7	-	-	0	-	-0.03%
2021-08-02	181.8	-	-	-	-	0	0	-	167.8	-	-	-	-	0	-	1.25%
2021-07-30	179.5	-	-	179.5	182.9	700	126,495	180.71	165.7	-	-	165.7	168.8	758	166.82	-1.83%
2021-07-29	182.9	-	-	182.4	183.2	4,900	897,550	183.17	168.8	-	-	168.4	169.1	5,308	169.10	4.19%
2021-07-28	175.5	-	-	175.3	175.5	1,100	192,850	175.32	162.0	-	-	161.8	162.0	1,192	161.84	2.54%
2021-07-27	171.2	-	181.0	170.0	178.4	4,600	798,025	173.48	158.0	-	167.1	156.9	164.7	4,983	160.15	-6.32%
2021-07-26	182.7	-	-	182.6	187.0	1,800	332,575	184.76	168.7	-	-	168.6	172.6	1,950	170.56	-5.34%
2021-07-23	193.0	-	-	193.0	195.7	2,600	506,950	194.98	178.2	-	-	178.2	180.7	2,816	180.00	-1.28%
2021-07-22	195.5	195.5	197.0	194.3	194.3	1,100	213,675	194.25	180.5	180.5	181.9	179.3	179.3	1,192	179.32	1.48%
2021-07-21	192.7	192.1	-	192.0	192.2	1,300	250,280	192.52	177.8	177.3	-	177.2	177.4	1,408	177.73	-0.77%
2021-07-20	194.2	190.0	-	195.8	196.2	2,100	411,570	195.99	179.2	175.4	-	180.7	181.1	2,275	180.92	-1.07%
2021-07-19	196.3	190.0	-	196.2	196.6	1,900	372,765	196.19	181.2	175.4	-	181.1	181.4	2,058	181.11	-1.68%
2021-07-16	199.6	190.0	-	199.2	199.2	100	19,920	199.20	184.3	175.4	-	183.9	183.9	108	183.89	0.45%
2021-07-15	198.7	198.7	199.9	198.5	198.5	163	32,267	197.96	183.4	183.4	184.5	183.2	183.2	177	182.74	0.63%
2021-07-14	197.5	-	198.1	198.3	198.3	200	39,650	198.25	182.3	-	182.9	183.0	183.0	217	183.01	-0.35%
2021-07-13	198.2	-	-	198.5	198.5	700	138,950	198.50	182.9	-	-	183.2	183.2	758	183.24	1.56%
2021-07-12	195.1	-	-	195.2	197.1	2,600	510,625	196.39	180.1	-	-	180.2	181.9	2,816	181.30	0.91%
2021-07-09	193.4	192.0	-	191.1	193.4	2,100	403,055	191.93	178.5	177.2	-	176.4	178.5	2,275	177.18	0.39%
2021-07-08	192.6	-	-	197.5	197.5	1,000	197,450	197.45	177.8	-	-	182.3	182.3	1,083	182.27	-2.75%
2021-07-07	198.1	-	199.0	197.8	197.8	100	19,780	197.80	182.8	-	183.7	182.6	182.6	108	182.60	-0.53%
2021-07-06	199.1	198.1	-	198.9	199.1	2,200	437,770	198.99	183.8	182.9	-	183.6	183.8	2,383	183.69	-0.13%
2021-07-05	199.4	-	-	199.3	199.6	400	79,755	199.39	184.0	-	-	184.0	184.2	433	184.06	-1.26%
2021-07-02	201.9	201.0	-	201.8	202.0	600	121,130	201.88	186.4	185.6	-	186.3	186.5	650	186.37	-2.13%
2021-06-30	206.3	205.0	-	-	-	0	0	-	190.4	189.2	-	-	-	0	-	-0.24%
2021-06-29	206.8	-	-	-	-	0	0	-	190.9	-	-	-	-	0	-	-1.15%
2021-06-28	209.2	-	-	208.8	209.2	1,400	292,520	208.94	193.1	-	-	192.8	193.1	1,517	192.88	0.38%
2021-06-25	208.4	-	-	205.8	207.8	300	61,940	206.47	192.4	-	-	190.0	191.8	325	190.60	1.81%
2021-06-24	204.7	-	-	204.3	205.0	1,700	347,740	204.55	189.0	-	-	188.6	189.2	1,842	188.83	0.54%
2021-06-23	203.6	-	205.0	202.7	202.7	8,100	1,643,470	202.90	188.0	-	189.2	187.1	187.1	8,774	187.30	1.44%
2021-06-22	200.7	-	205.0	200.1	202.1	3,000	602,930	200.98	185.3	-	189.2	184.7	186.6	3,250	185.53	-0.64%
2021-06-21	202.0	-	205.0	202.0	202.0	500	101,000	202.00	186.5	-	189.2	186.5	186.5	542	186.47	-0.20%
2021-06-18	202.4	201.0	-	-	-	0	0	-	186.8	185.6	-	-	-	0	-	1.30%
2021-06-17	199.8	199.8	-	199.5	200.0	3,100	619,945	199.98	184.4	184.4	-	184.1	184.6	3,358	184.61	0.05%
2021-06-16	201.0	200.0	-	200.9	201.0	1,537	309,020	201.05	184.4	183.4	-	184.3	184.4	1,676	184.40	-1.95%
2021-06-15	205.0	200.0	-	205.0	206.4	1,100	226,900	206.27	188.0	183.4	-	188.0	189.3	1,199	189.19	-0.24%
2021-06-11	205.5	200.0	208.1	-	-	0	0	-	188.5	183.4	190.9	-	-	0	-	0.00%
2021-06-10	205.5	200.0	208.1	205.8	205.8	200	41,160	205.80	188.5	183.4	190.9	188.8	188.8	218	188.75	0.54%
2021-06-09	204.4	200.0	208.1	204.4	204.4	500	102,200	204.40	187.5	183.4	190.9	187.5	187.5	545	187.47	-0.10%
2021-06-08	204.6	204.4	-	204.6	205.1	1,100	225,360	204.87	187.7	187.5	-	187.7	188.1	1,199	187.90	-0.24%
2021-06-07	205.1	204.4	-	205.1	205.1	1,400	287,470	205.34	188.1	187.5	-	188.1	188.1	1,526	188.33	-0.10%
2021-06-04	205.3	204.0	-	205.0	206.1	3,100	636,190	205.22	188.3	187.1	-	188.0	189.0	3,380	188.22	-0.82%
2021-06-03	207.0	-	-	207.5	207.5	800	166,000	207.50	189.9	-	-	190.3	190.3	872	190.31	-1.33%
2021-06-02	209.8	-	-	-	-	0	0	-	192.4	-	-	-	-	0	-	0.00%
2021-06-01	209.8	-	-	208.5	208.5	100	20,850	208.50	192.4	-	-	191.2	191.2	109	191.23	1.50%
2021-05-31	206.7	206.5	-	-	-	0	0	-	189.6	189.4	-	-	-	0	-	1.13%
2021-05-28	204.4	-	-	-	-	0	0	-	187.5	-	-	-	-	0	-	-0.39%
2021-05-27	205.2	-	-	205.6	205.7	1,700	349,560	205.62	188.2	-	-	188.6	188.7	1,854	188.59	-0.87%
2021-05-26	207.0	-	-	206.0	207.3	1,700	351,700	206.88	189.9	-	-	188.9	190.1	1,854	189.75	1.27%
2021-05-25	204.4	204.4	206.0	200.9	202.2	1,100	221,120	201.02	187.5	187.5	188.9	184.3	185.5	1,199	184.37	2.10%
2021-05-24	200.2	-	206.0	200.2	200.2	200	40,032	200.16	183.6	-	188.9	183.6	183.6	218	183.58	-0.74%
2021-05-21	201.7	200.6	206.0	-	-	0	0	-	185.0	184.0	188.9	-	-	0	-	0.65%
2021-05-20	200.4	199.4	206.0	-	-	0	0	-	183.8	182.9	188.9	-	-	0	-	0.55%
2021-05-18	199.3	199.3	-	-	-	0	0	-	182.8	182.8	-	-	-	0	-	1.37%
2021-05-17	196.6	-	-	-	-	0	0	-	180.3	-	-	-	-	0	-	0.69%
2021-05-14	195.3	-	-	-	-	0	0	-	179.1	-	-	-	-	0	-	-0.05%
2021-05-13	195.4	-	-	197.8	197.8	138	27,268	197.59	179.2	-	-	181.4	181.4	150	181.23	-1.96%
2021-05-12	199.3	-	-	-	-	10	1,988	198.80	182.7	-	-	-	-	11	182.33	1.27%
2021-05-11	196.8	-	-	-	-	0	0	-	180.5	-	-	-	-	0	-	-2.60%
2021-05-10	202.0	-	-	-	-	0	0	-	185.3	-	-	-	-	0	-	0.00%
2021-05-07	202.0	-	204.0	202.0	202.0	1,512	305,396	201.98	185.3	-	187.1	185.3	185.3	1,649	185.25	-1.13%
2021-05-06	204.3	-	-	-	-	0	0	-	187.4	-	-	-	-	0	-	0.00%
2021-05-05	204.3	-	-	-	-	0	0	-	187.4	-	-	-	-	0	-	0.00%
2021-05-04	204.3	-	-	204.0	204.0	1,800	367,200	204.00	187.4	-	-	187.1	187.1	1,963	187.10	-0.34%
2021-05-03	205.0	-	-	205.1	205.1	500	102,550	205.10	188.0	-	-	188.1	188.1	545	188.11	-0.73%
2021-04-30	206.5	205.0	-	-	-	0	0	-	189.4	188.0	-	-	-	0	-	-1.71%
2021-04-29	210.1	205.0	-	-	-	0	0	-	192.7	188.0	-	-	-	0	-	0.10%
2021-04-28	209.9	205.0	-	-	-	0	0	-	192.5	188.0	-	-	-	0	-	0.00%
2021-04-27	209.9	205.0	-	-	-	0	0	-	192.5	188.0	-	-	-	0	-	-0.10%
2021-04-26	210.1	205.0	-	-	-	0	0	-	192.7	188.0	-	-	-	0	-	0.00%
2021-04-23	210.1	205.0	-	209.4	209.5	1,500	314,200	209.47	192.7	188.0	-	192.1	192.1	1,635	192.12	1.25%
2021-04-22	207.5	205.0	-	-	-	0	0	-	190.3	188.0	-	-	-	0	-	0.00%
2021-04-21	207.5	205.0	-	-	-	0	0	-	190.3	188.0	-	-	-	0	-	-1.28%
2021-04-20	210.2	200.0	-	-	-	600	126,480	210.80	192.8	183.4	-	-	-	654	193.34	0.00%
2021-04-19	210.2	-	-	210.2	212.1	800	168,540	210.68	192.8	-	-	192.8	194.5	872	193.23	0.96%
2021-04-16	208.2	-	-	-	-	0	0	-	191.0	-	-	-	-	0	-	0.43%
2021-04-15	207.3	-	-	207.6	207.6	168	34,706	206.58	190.1	-	-	190.4	190.4	183	189.47	-0.29%
2021-04-14	207.9	-	-	-	-	0	0	-	190.7	-	-	-	-	0	-	1.02%
2021-04-13	205.8	-	-	-	-	0	0	-	188.8	-	-	-	-	0	-	-0.44%
2021-04-12	206.7	-	-	-	-	0	0	-	189.6	-	-	-	-	0	-	-0.67%
2021-04-09	208.1	-	-	-	-	0	0	-	190.9	-	-	-	-	0	-	-0.86%
2021-04-08	209.9	-	-	-	-	0	0	-	192.5	-	-	-	-	0	-	0.00%
2021-04-07	209.9	-	-	-	-	0	0	-	192.5	-	-	-	-	0	-	-0.66%
2021-04-01	211.3	-	-	-	-	0	0	-	193.8	-	-	-	-	0	-	2.77%
2021-03-31	205.6	181.0	-	-	-	0	0	-	188.6	166.0	-	-	-	0	-	0.00%
2021-03-30	205.6	181.0	-	-	-	0	0	-	188.6	166.0	-	-	-	0	-	0.29%
2021-03-29	205.0	181.0	-	-	-	0	0	-	188.0	166.0	-	-	-	0	-	0.00%
2021-03-26	205.0	181.0	-	-	-	0	0	-	188.0	166.0	-	-	-	0	-	1.84%
2021-03-25	201.3	181.0	-	201.3	201.3	1,000	201,300	201.30	184.6	166.0	-	184.6	184.6	1,090	184.63	-1.52%
2021-03-24	204.4	181.0	-	-	-	0	0	-	187.5	166.0	-	-	-	0	-	-2.25%
2021-03-23	209.1	181.0	-	-	-	0	0	-	191.8	166.0	-	-	-	0	-	-1.27%
2021-03-22	211.8	181.0	-	211.8	211.8	100	21,180	211.80	194.3	166.0	-	194.3	194.3	109	194.26	-0.19%
2021-03-19	212.2	-	222.5	-	-	0	0	-	194.6	-	204.1	-	-	0	-	-2.17%
2021-03-18	216.9	-	-	216.9	216.9	900	195,450	217.17	198.9	-	-	198.9	198.9	981	199.18	1.83%
2021-03-17	213.0	-	-	212.9	212.9	500	106,450	212.90	195.4	-	-	195.3	195.3	545	195.27	-0.47%
2021-03-16	214.0	181.0	-	214.0	215.3	240	51,542	214.76	196.3	166.0	-	196.3	197.5	262	196.97	0.71%
2021-03-15	212.5	-	-	-	-	36	7,732	214.78	194.9	-	-	-	-	39	196.99	-0.98%
2021-03-12	214.6	-	-	216.7	216.7	100	21,670	216.70	196.8	-	-	198.8	198.8	109	198.75	-1.29%
2021-03-11	217.4	181.0	-	214.8	217.0	600	129,980	216.63	199.4	166.0	-	197.0	199.0	654	198.69	2.55%
2021-03-10	212.0	212.0	-	212.0	212.0	100	21,200	212.00	194.4	194.4	-	194.4	194.4	109	194.44	1.05%
2021-03-09	209.8	181.0	-	-	-	0	0	-	192.4	166.0	-	-	-	0	-	-0.57%
2021-03-08	211.0	210.0	-	-	-	0	0	-	193.5	192.6	-	-	-	0	-	-2.59%
2021-03-05	216.6	-	-	215.0	215.0	3,000	645,000	215.00	198.7	-	-	197.2	197.2	3,271	197.19	-1.28%
2021-03-04	219.4	-	-	-	-	0	0	-	201.2	-	-	-	-	0	-	-2.66%
2021-03-03	225.4	-	-	-	-	0	0	-	206.7	-	-	-	-	0	-	2.13%
2021-03-02	220.7	-	-	-	-	0	0	-	202.4	-	-	-	-	0	-	0.00%
2021-03-01	220.7	-	-	-	-	90	19,935	221.50	202.4	-	-	-	-	98	203.15	1.33%
2021-02-26	217.8	-	-	220.0	220.0	200	44,000	220.00	199.8	-	-	201.8	201.8	218	201.78	-4.22%
2021-02-25	227.4	-	-	227.4	227.4	500	113,700	227.40	208.6	-	-	208.6	208.6	545	208.57	1.97%
2021-02-24	223.0	220.0	232.5	223.0	232.5	600	134,750	224.58	204.5	201.8	213.2	204.5	213.2	654	205.98	-4.46%
2021-02-23	233.4	-	-	-	-	0	0	-	214.1	-	-	-	-	0	-	0.00%
2021-02-22	233.4	-	-	234.9	234.9	200	46,980	234.90	214.1	-	-	215.4	215.4	218	215.44	-1.85%
2021-02-19	237.8	-	-	237.8	237.8	100	23,780	237.80	218.1	-	-	218.1	218.1	109	218.10	-0.46%
2021-02-18	238.9	-	-	239.0	240.0	200	47,900	239.50	219.1	-	-	219.2	220.1	218	219.66	-1.61%
2021-02-17	242.8	-	244.2	-	-	31	7,464	240.77	222.7	-	224.0	-	-	34	220.83	1.08%
2021-02-16	240.2	-	240.2	240.2	240.5	600	144,250	240.42	220.3	-	220.3	220.3	220.6	654	220.50	1.69%
2021-02-11	236.2	-	240.4	-	-	0	0	-	216.6	-	220.5	-	-	0	-	0.21%
2021-02-10	235.7	-	-	234.3	235.7	2,600	611,760	235.29	216.2	-	-	214.9	216.2	2,835	215.80	2.75%
2021-02-09	229.4	-	-	-	-	0	0	-	210.4	-	-	-	-	0	-	0.17%
2021-02-08	229.0	-	-	-	-	0	0	-	210.0	-	-	-	-	0	-	0.00%
2021-02-05	229.0	-	-	-	-	0	0	-	210.0	-	-	-	-	0	-	0.00%
2021-02-04	229.0	-	-	-	-	0	0	-	210.0	-	-	-	-	0	-	-0.61%
2021-02-03	230.4	-	-	228.7	229.1	1,300	297,710	229.01	211.3	-	-	209.8	210.1	1,417	210.04	0.17%
2021-02-02	230.0	-	235.0	229.3	230.0	500	114,930	229.86	210.9	-	215.5	210.3	210.9	545	210.82	2.72%
2021-02-01	223.9	-	-	221.3	222.0	1,100	244,130	221.94	205.4	-	-	203.0	203.6	1,199	203.55	1.17%
2021-01-29	221.3	-	-	-	-	0	0	-	203.0	-	-	-	-	0	-	-0.27%
2021-01-28	221.9	-	-	222.1	225.0	800	179,390	224.24	203.5	-	-	203.7	206.4	872	205.66	-3.48%
2021-01-27	229.9	-	-	-	-	0	0	-	210.9	-	-	-	-	0	-	-1.08%
2021-01-26	232.4	-	-	235.0	236.0	300	70,600	235.33	213.2	-	-	215.5	216.5	327	215.84	-1.73%
2021-01-25	236.5	-	-	236.2	236.6	200	47,280	236.40	216.9	-	-	216.6	217.0	218	216.82	2.38%
2021-01-22	231.0	-	-	-	-	0	0	-	211.9	-	-	-	-	0	-	-1.16%
2021-01-21	233.7	-	-	233.7	233.7	500	116,850	233.70	214.3	-	-	214.3	214.3	545	214.34	0.00%
2021-01-20	233.7	229.4	-	229.5	233.7	3,700	853,770	230.75	214.3	210.4	-	210.5	214.3	4,034	211.64	2.95%
2021-01-19	227.0	227.0	-	225.0	228.0	400	90,610	226.53	208.2	208.2	-	206.4	209.1	436	207.76	2.90%
2021-01-18	220.6	-	-	220.6	220.6	100	22,060	220.60	202.3	-	-	202.3	202.3	109	202.33	1.10%
2021-01-15	218.2	-	220.0	218.2	219.7	1,200	262,140	218.45	200.1	-	201.8	200.1	201.5	1,308	200.36	-0.09%
2021-01-14	218.4	-	220.0	214.0	218.4	396	85,901	216.92	200.3	-	201.8	196.3	200.3	432	198.95	1.63%
2021-01-13	214.9	-	-	-	-	0	0	-	197.1	-	-	-	-	0	-	0.00%
2021-01-12	214.9	-	-	214.4	214.9	1,400	300,660	214.76	197.1	-	-	196.6	197.1	1,526	196.97	0.84%
2021-01-11	213.1	181.0	-	213.0	215.4	2,900	618,280	213.20	195.4	166.0	-	195.4	197.6	3,162	195.54	0.09%
2021-01-08	212.9	181.0	213.8	212.9	212.9	100	21,290	212.90	195.3	166.0	196.1	195.3	195.3	109	195.27	1.33%
2021-01-07	210.1	181.0	213.0	209.8	209.8	100	20,980	209.80	192.7	166.0	195.4	192.4	192.4	109	192.42	-1.08%
2021-01-06	212.4	208.3	216.0	211.6	212.4	4,900	1,037,800	211.80	194.8	191.0	198.1	194.1	194.8	5,343	194.25	2.07%
2021-01-05	208.1	181.0	217.0	-	-	0	0	-	190.9	166.0	199.0	-	-	0	-	0.05%
2021-01-04	208.0	181.0	217.0	-	-	0	0	-	190.8	166.0	199.0	-	-	0	-	0.29%
2020-12-31	207.4	181.0	-	207.4	207.4	1,800	374,220	207.90	190.2	166.0	-	190.2	190.2	1,963	190.68	0.78%
2020-12-30	205.8	181.0	207.0	205.4	205.8	2,200	452,630	205.74	188.8	166.0	189.9	188.4	188.8	2,399	188.70	2.64%
2020-12-29	200.5	199.5	-	-	-	0	0	-	183.9	183.0	-	-	-	0	-	0.50%
2020-12-28	199.5	181.0	202.0	200.2	201.2	200	40,140	200.70	183.0	166.0	185.3	183.6	184.5	218	184.08	-1.58%
2020-12-24	202.7	181.0	-	-	-	0	0	-	185.9	166.0	-	-	-	0	-	0.00%
2020-12-23	202.7	181.0	-	202.5	202.7	1,800	364,800	202.67	185.9	166.0	-	185.7	185.9	1,963	185.88	0.10%
2020-12-22	202.5	181.0	203.0	203.5	213.8	1,000	204,530	204.53	185.7	166.0	186.2	186.6	196.1	1,090	187.59	-0.64%
2020-12-21	203.8	181.0	210.0	-	-	0	0	-	186.9	166.0	192.6	-	-	0	-	0.00%
2020-12-18	203.8	181.0	-	-	-	0	0	-	186.9	166.0	-	-	-	0	-	0.00%
2020-12-17	203.8	181.0	-	203.6	203.6	1,500	305,400	203.60	186.9	166.0	-	186.7	186.7	1,635	186.74	0.49%
2020-12-16	202.8	181.0	-	-	-	0	0	-	186.0	166.0	-	-	-	0	-	0.00%
2020-12-15	202.8	181.0	-	-	-	37	7,481	202.19	186.0	166.0	-	-	-	40	185.44	0.00%
2020-12-14	202.8	181.0	-	-	-	0	0	-	186.0	166.0	-	-	-	0	-	0.00%
2020-12-11	202.8	202.8	-	-	-	0	0	-	186.0	186.0	-	-	-	0	-	0.00%
2020-12-10	202.8	181.0	-	-	-	0	0	-	186.0	166.0	-	-	-	0	-	-0.34%
2020-12-09	203.5	181.0	-	203.5	203.5	1,200	244,200	203.50	186.6	166.0	-	186.6	186.6	1,308	186.64	0.00%
2020-12-08	203.5	181.0	204.2	-	-	0	0	-	186.6	166.0	187.3	-	-	0	-	-0.34%
2020-12-07	204.2	181.0	-	-	-	0	0	-	187.3	166.0	-	-	-	0	-	-1.07%
2020-12-04	206.4	181.0	206.4	-	-	0	0	-	189.3	166.0	189.3	-	-	0	-	0.00%
2020-12-03	206.4	205.1	-	-	-	0	0	-	189.3	188.1	-	-	-	0	-	-0.15%
2020-12-02	206.7	181.0	-	-	-	0	0	-	189.6	166.0	-	-	-	0	-	-0.10%
2020-12-01	206.9	181.0	-	-	-	0	0	-	189.8	166.0	-	-	-	0	-	0.00%
2020-11-30	206.9	181.0	211.2	210.4	210.4	100	21,040	210.40	189.8	166.0	193.7	193.0	193.0	109	192.97	-1.66%
2020-11-27	210.4	181.0	211.2	208.4	209.0	10,700	2,233,380	208.73	193.0	166.0	193.7	191.1	191.7	11,666	191.44	1.40%
2020-11-26	207.5	181.0	-	-	-	0	0	-	190.3	166.0	-	-	-	0	-	1.17%
2020-11-25	205.1	181.0	214.0	204.9	208.0	18,400	3,778,580	205.36	188.1	166.0	196.3	187.9	190.8	20,062	188.35	-0.87%
2020-11-24	206.9	181.0	214.0	-	-	0	0	-	189.8	166.0	196.3	-	-	0	-	0.00%
2020-11-23	206.9	181.0	213.0	203.9	203.9	200	40,780	203.90	189.8	166.0	195.4	187.0	187.0	218	187.01	0.34%
2020-11-20	206.2	181.0	-	-	-	0	0	-	189.1	166.0	-	-	-	0	-	0.00%
2020-11-19	206.2	181.0	213.0	206.2	206.2	600	123,720	206.20	189.1	166.0	195.4	189.1	189.1	654	189.12	-0.43%
2020-11-18	207.1	181.0	213.0	-	-	0	0	-	189.9	166.0	195.4	-	-	0	-	0.00%
2020-11-17	207.1	181.0	-	-	-	0	0	-	189.9	166.0	-	-	-	0	-	-0.24%
2020-11-16	207.6	180.0	-	207.5	207.6	1,500	311,280	207.52	190.4	165.1	-	190.3	190.4	1,635	190.33	0.83%
2020-11-13	205.9	180.0	-	205.8	205.8	2,037	419,522	205.95	188.8	165.1	-	188.8	188.8	2,221	188.89	-0.68%
2020-11-12	207.3	180.0	-	207.5	207.5	200	41,500	207.50	190.1	165.1	-	190.3	190.3	218	190.31	0.73%
2020-11-11	205.8	180.0	210.0	205.8	207.7	2,000	415,010	207.51	188.8	165.1	192.6	188.8	190.5	2,181	190.32	-1.72%
2020-11-10	209.4	180.0	-	210.8	210.8	2,000	420,100	210.05	192.1	165.1	-	193.3	193.3	2,181	192.65	-0.90%
2020-11-09	211.3	180.0	-	211.2	212.0	1,400	295,840	211.31	193.8	165.1	-	193.7	194.4	1,526	193.81	2.03%
2020-11-06	207.1	180.0	-	207.1	207.1	1,500	310,770	207.18	189.9	165.1	-	189.9	189.9	1,635	190.02	0.15%
2020-11-05	206.8	180.0	-	199.6	206.8	4,640	953,572	205.51	189.7	165.1	-	183.1	189.7	5,059	188.49	3.61%
2020-11-04	199.6	180.0	201.1	-	-	0	0	-	183.1	165.1	184.4	-	-	0	-	0.05%
2020-11-03	199.5	180.0	-	199.2	199.2	100	19,915	199.15	183.0	165.1	-	182.7	182.7	109	182.65	1.71%
2020-11-02	196.2	180.0	-	-	-	59	11,443	193.95	179.9	165.1	-	-	-	64	177.88	0.98%
2020-10-30	194.3	180.0	-	-	-	0	0	-	178.2	165.1	-	-	-	0	-	-1.22%
2020-10-29	196.7	180.0	197.3	196.4	197.3	2,200	432,250	196.48	180.4	165.1	181.0	180.1	180.9	2,399	180.20	-0.30%
2020-10-28	197.3	180.0	-	-	-	0	0	-	180.9	165.1	-	-	-	0	-	0.00%
2020-10-27	197.3	180.0	-	-	-	0	0	-	180.9	165.1	-	-	-	0	-	-0.05%
2020-10-23	197.4	180.0	-	-	-	0	0	-	181.0	165.1	-	-	-	0	-	0.23%
2020-10-22	196.9	196.9	198.0	194.8	194.8	1,700	333,640	196.26	180.6	180.6	181.6	178.7	178.7	1,854	180.00	4.76%
2020-10-21	188.0	188.0	-	188.0	188.0	1,000	187,950	187.95	172.4	172.4	-	172.4	172.4	1,090	172.38	-2.82%
2020-10-20	193.4	-	-	-	-	0	0	-	177.4	-	-	-	-	0	-	0.05%
2020-10-19	193.3	-	-	-	-	0	0	-	177.3	-	-	-	-	0	-	0.13%
2020-10-16	193.1	192.8	-	192.8	192.8	161	30,934	192.14	177.1	176.8	-	176.8	176.8	176	176.22	1.77%
2020-10-15	189.7	-	-	189.7	191.3	1,100	209,790	190.72	174.0	-	-	174.0	175.5	1,199	174.92	-2.24%
2020-10-14	194.1	-	-	193.9	194.1	203	39,371	193.95	178.0	-	-	177.8	178.0	221	177.88	0.00%
2020-10-12	194.1	-	194.5	194.1	194.1	100	19,405	194.05	178.0	-	178.4	178.0	178.0	109	177.98	2.73%
2020-10-09	188.9	188.2	-	190.0	190.0	1,000	190,000	190.00	173.3	172.6	-	174.3	174.3	1,090	174.26	0.40%
2020-10-08	188.2	-	190.0	188.0	188.0	1,000	187,950	187.95	172.6	-	174.3	172.4	172.4	1,090	172.38	0.13%
2020-10-07	187.9	-	190.0	-	-	0	0	-	172.3	-	174.3	-	-	0	-	0.91%
2020-10-06	186.2	-	-	186.2	186.2	100	18,620	186.20	170.8	-	-	170.8	170.8	109	170.78	1.61%
2020-10-05	183.3	-	-	-	-	0	0	-	168.1	-	-	-	-	0	-	0.52%
2020-09-30	182.3	-	-	-	-	0	0	-	167.2	-	-	-	-	0	-	1.62%
2020-09-29	179.4	-	-	179.1	180.0	1,400	250,825	179.16	164.5	-	-	164.3	165.0	1,526	164.32	-0.80%
2020-09-28	180.9	-	-	-	-	0	0	-	165.9	-	-	-	-	0	-	0.86%
2020-09-25	179.3	-	-	179.3	179.7	200	35,900	179.50	164.4	-	-	164.4	164.8	218	164.63	-1.13%
2020-09-24	181.4	-	-	181.5	181.9	800	145,480	181.85	166.3	-	-	166.5	166.8	872	166.79	-1.95%
2020-09-23	185.0	184.9	-	-	-	0	0	-	169.6	169.6	-	-	-	0	-	0.03%
2020-09-22	184.9	-	-	184.5	185.6	1,900	350,755	184.61	169.6	-	-	169.2	170.2	2,072	169.32	-0.94%
2020-09-21	186.7	187.0	-	-	-	0	0	-	171.2	171.5	-	-	-	0	-	-1.24%
2020-09-18	189.0	187.8	-	189.0	189.0	100	18,900	189.00	173.3	172.2	-	173.3	173.3	109	173.35	0.64%
2020-09-17	187.8	-	-	187.8	189.2	500	94,125	188.25	172.2	-	-	172.2	173.5	545	172.66	-1.52%
2020-09-16	192.8	191.0	-	191.7	192.8	1,160	223,045	192.28	174.9	173.3	-	173.9	174.9	1,279	174.43	0.76%
2020-09-15	191.4	188.2	-	190.9	191.0	1,139	217,472	190.93	173.6	170.7	-	173.2	173.3	1,256	173.21	0.18%
2020-09-14	191.0	188.6	-	191.0	191.0	200	38,200	191.00	173.3	171.1	-	173.3	173.3	220	173.27	0.87%
2020-09-11	189.4	-	191.0	188.6	188.6	300	56,580	188.60	171.8	-	173.3	171.1	171.1	331	171.09	0.32%
2020-09-10	188.8	-	191.0	-	-	0	0	-	171.2	-	173.3	-	-	0	-	-0.26%
2020-09-09	189.3	-	191.0	-	-	0	0	-	171.7	-	173.3	-	-	0	-	-0.99%
2020-09-08	191.2	-	-	-	-	0	0	-	173.4	-	-	-	-	0	-	0.00%
2020-09-07	191.2	-	-	191.2	192.4	1,200	229,630	191.36	173.4	-	-	173.4	174.5	1,323	173.60	-1.34%
2020-09-04	193.8	-	-	192.4	193.0	4,400	849,070	192.97	175.8	-	-	174.5	175.1	4,850	175.06	-0.36%
2020-09-03	194.5	-	-	194.5	194.5	1,200	233,340	194.45	176.4	-	-	176.4	176.4	1,323	176.40	-1.77%
2020-09-02	198.0	-	-	197.7	198.0	500	98,940	197.88	179.6	-	-	179.3	179.6	551	179.51	0.66%
2020-09-01	196.7	-	-	196.5	197.1	16,541	3,256,607	196.88	178.4	-	-	178.2	178.8	18,233	178.61	0.00%
2020-08-31	196.7	-	-	199.0	201.2	200	40,020	200.10	178.4	-	-	180.5	182.5	220	181.53	-1.21%
2020-08-28	199.1	-	-	200.0	200.0	500	100,000	200.00	180.6	-	-	181.4	181.4	551	181.44	0.20%
2020-08-27	198.7	-	200.0	197.5	197.5	1,300	256,685	197.45	180.2	-	181.4	179.1	179.1	1,433	179.12	0.43%
2020-08-26	197.8	-	200.0	197.8	197.8	200	39,560	197.80	179.4	-	181.4	179.4	179.4	220	179.44	0.00%
2020-08-25	197.8	-	-	196.8	196.9	1,400	275,555	196.83	179.4	-	-	178.5	178.6	1,543	178.56	-0.28%
2020-08-24	198.4	-	-	197.3	197.3	1,200	236,700	197.25	179.9	-	-	178.9	178.9	1,323	178.94	1.72%
2020-08-21	195.0	-	-	195.0	195.0	100	19,500	195.00	176.9	-	-	176.9	176.9	110	176.90	0.88%
2020-08-20	193.3	-	195.0	-	-	0	0	-	175.4	-	176.9	-	-	0	-	-0.82%
2020-08-19	194.9	-	-	194.9	195.2	200	39,005	195.03	176.8	-	-	176.8	177.0	220	176.92	-0.05%
2020-08-18	195.0	194.7	-	-	-	0	0	-	176.9	176.6	-	-	-	0	-	0.65%
2020-08-17	193.8	-	-	192.7	194.4	500	96,705	193.41	175.8	-	-	174.8	176.3	551	175.46	1.10%
2020-08-14	191.7	-	-	191.9	192.4	200	38,420	192.10	173.9	-	-	174.0	174.5	220	174.27	0.79%
2020-08-13	190.2	-	-	190.7	190.7	109	20,771	190.56	172.5	-	-	173.0	173.0	120	172.87	0.72%
2020-08-12	188.8	-	-	186.5	188.0	400	74,890	187.23	171.3	-	-	169.1	170.6	441	169.85	0.27%
2020-08-11	188.3	-	-	-	-	0	0	-	170.8	-	-	-	-	0	-	0.48%
2020-08-10	187.4	-	-	-	-	0	0	-	170.0	-	-	-	-	0	-	0.00%
2020-08-07	187.4	-	-	187.0	189.6	7,800	1,468,350	188.25	170.0	-	-	169.6	172.0	8,598	170.78	-1.81%
2020-08-06	190.9	190.9	-	189.6	189.6	1,500	284,325	189.55	173.1	173.1	-	172.0	172.0	1,653	171.96	-0.52%
2020-08-05	191.9	178.0	-	191.3	191.3	100	19,125	191.25	174.0	161.5	-	173.5	173.5	110	173.50	1.13%
2020-08-04	189.7	-	-	189.7	189.7	1,300	246,455	189.58	172.1	-	-	172.0	172.0	1,433	171.98	2.32%
2020-08-03	185.4	-	-	185.0	185.1	2,000	370,125	185.06	168.2	-	-	167.8	167.9	2,205	167.89	-0.64%
2020-07-31	186.6	186.6	-	186.6	189.2	1,300	242,835	186.80	169.3	169.3	-	169.3	171.6	1,433	169.46	-0.35%
2020-07-30	187.3	186.6	-	-	-	0	0	-	169.9	169.3	-	-	-	0	-	-0.79%
2020-07-29	188.8	-	-	188.8	188.8	100	18,875	188.75	171.2	-	-	171.2	171.2	110	171.23	0.43%
2020-07-28	188.0	-	-	-	-	0	0	-	170.5	-	-	-	-	0	-	0.00%
2020-07-27	188.0	-	-	189.4	189.4	100	18,935	189.35	170.5	-	-	171.8	171.8	110	171.78	-0.34%
2020-07-24	188.6	-	-	-	-	0	0	-	171.1	-	-	-	-	0	-	-2.13%
2020-07-23	192.7	-	-	192.7	193.1	400	77,115	192.79	174.8	-	-	174.8	175.1	441	174.89	-0.18%
2020-07-22	193.1	-	-	-	-	0	0	-	175.1	-	-	-	-	0	-	-0.28%
2020-07-21	193.6	-	-	193.6	193.8	4,100	794,315	193.74	175.6	-	-	175.6	175.8	4,519	175.75	2.24%
2020-07-20	189.4	-	-	-	-	0	0	-	171.8	-	-	-	-	0	-	0.34%
2020-07-17	188.7	-	-	188.7	189.4	1,500	283,890	189.26	171.2	-	-	171.2	171.8	1,653	171.69	-0.03%
2020-07-16	188.8	-	-	189.3	192.0	1,800	343,965	191.09	171.2	-	-	171.7	174.2	1,984	173.36	-2.56%
2020-07-15	193.7	-	-	193.9	195.6	512	99,533	194.40	175.7	-	-	175.9	177.4	564	176.36	0.18%
2020-07-14	193.4	-	198.0	193.7	193.7	100	19,370	193.70	175.4	-	179.6	175.7	175.7	110	175.72	-2.18%
2020-07-13	197.7	-	-	197.0	198.0	3,100	612,515	197.59	179.3	-	-	178.7	179.6	3,417	179.25	-0.18%
2020-07-10	198.0	-	200.0	198.0	200.4	8,300	1,656,955	199.63	179.6	-	181.4	179.6	181.8	9,149	181.10	-1.74%
2020-07-09	201.5	201.0	201.5	200.0	201.5	4,000	801,510	200.38	182.8	182.3	182.8	181.4	182.8	4,409	181.78	1.08%
2020-07-08	199.4	198.0	200.0	197.8	199.4	9,200	1,826,530	198.54	180.8	179.6	181.4	179.4	180.8	10,141	180.11	1.35%
2020-07-07	196.7	-	-	198.0	199.9	1,800	357,020	198.34	178.4	-	-	179.6	181.3	1,984	179.93	-0.91%
2020-07-06	198.5	198.3	198.5	198.5	198.5	1,000	198,500	198.50	180.1	179.8	180.1	180.1	180.1	1,102	180.08	5.95%
2020-07-03	187.4	186.0	-	185.6	187.4	700	130,635	186.62	170.0	168.7	-	168.4	170.0	772	169.30	2.46%
2020-07-02	182.9	182.6	184.5	181.1	182.9	300	54,630	182.10	165.9	165.6	167.4	164.3	165.9	331	165.20	3.25%
2020-06-30	177.1	100.0	-	177.1	177.7	1,000	177,160	177.16	160.7	90.72	-	160.7	161.2	1,102	160.72	-0.34%
2020-06-29	177.7	177.7	-	177.7	179.3	200	35,695	178.48	161.2	161.2	-	161.2	162.6	220	161.91	-1.25%
2020-06-26	180.0	100.0	-	180.0	180.0	200	35,990	179.95	163.2	90.72	-	163.2	163.2	220	163.25	-0.28%
2020-06-24	180.5	100.0	183.4	-	-	0	0	-	163.7	90.72	166.3	-	-	0	-	0.00%
2020-06-23	180.5	100.0	-	178.1	178.3	3,000	534,600	178.20	163.7	90.72	-	161.6	161.8	3,307	161.66	0.03%
2020-06-22	180.4	100.0	-	-	-	0	0	-	163.7	90.72	-	-	-	0	-	-0.47%
2020-06-19	183.4	100.0	-	182.2	183.4	2,200	401,985	182.72	164.4	89.68	-	163.4	164.4	2,453	163.86	1.41%
2020-06-18	180.8	100.0	198.0	-	-	0	0	-	162.1	89.68	177.6	-	-	0	-	0.00%
2020-06-17	180.8	100.0	198.0	-	-	0	0	-	162.1	89.68	177.6	-	-	0	-	0.00%
2020-06-16	180.8	100.0	198.0	181.4	181.4	200	36,275	181.38	162.1	89.68	177.6	162.6	162.7	223	162.66	3.14%
2020-06-15	175.3	100.0	198.0	175.1	179.0	307	54,167	176.44	157.2	89.68	177.6	157.0	160.5	342	158.23	-1.85%
2020-06-12	178.6	100.0	181.3	178.4	179.7	1,300	232,235	178.64	160.2	89.68	162.6	159.9	161.1	1,450	160.21	-1.54%
2020-06-11	181.4	100.0	181.4	181.4	181.4	800	145,120	181.40	162.7	89.68	162.7	162.7	162.7	892	162.68	-1.36%
2020-06-10	183.9	100.0	190.0	-	-	0	0	-	164.9	89.68	170.4	-	-	0	-	0.00%
2020-06-09	183.9	100.0	190.0	183.9	183.9	500	91,950	183.90	164.9	89.68	170.4	164.9	164.9	558	164.92	0.85%
2020-06-08	182.4	100.0	182.7	182.4	183.2	1,600	292,015	182.51	163.5	89.68	163.8	163.5	164.3	1,784	163.67	-0.52%
2020-06-05	183.3	181.2	198.0	180.9	180.9	100	18,085	180.85	164.4	162.5	177.6	162.2	162.2	112	162.18	1.41%
2020-06-04	180.8	100.0	198.0	-	-	0	0	-	162.1	89.68	177.6	-	-	0	-	0.00%
2020-06-03	180.8	100.0	181.5	180.8	180.9	3,600	651,100	180.86	162.1	89.68	162.8	162.1	162.2	4,014	162.19	1.83%
2020-06-02	177.5	177.5	178.0	177.2	177.5	200	35,470	177.35	159.2	159.2	159.6	158.9	159.2	223	159.05	-0.06%
2020-06-01	177.6	177.3	177.6	177.6	177.6	200	35,385	176.93	159.3	159.0	159.3	159.3	159.3	223	158.66	2.90%
2020-05-29	172.6	100.0	188.0	170.6	172.8	34,700	5,969,050	172.02	154.8	89.68	168.6	153.0	155.0	38,693	154.27	0.94%
2020-05-28	171.0	170.7	188.0	170.9	172.5	2,700	461,720	171.01	153.4	153.1	168.6	153.3	154.7	3,011	153.36	0.00%
2020-05-27	171.0	100.0	188.0	170.8	173.1	5,409	934,340	172.74	153.4	89.68	168.6	153.2	155.2	6,031	154.91	-0.64%
2020-05-26	172.1	100.0	180.0	172.1	172.6	3,300	569,200	172.48	154.3	89.68	161.4	154.3	154.8	3,680	154.68	2.26%
2020-05-25	168.3	167.2	180.0	-	-	0	0	-	150.9	149.9	161.4	-	-	0	-	0.66%
2020-05-22	167.2	166.0	-	167.2	168.9	2,800	468,660	167.38	149.9	148.9	-	149.9	151.5	3,122	150.10	-4.89%
2020-05-21	175.8	100.0	-	-	-	0	0	-	157.7	89.68	-	-	-	0	-	-0.28%
2020-05-20	176.3	100.0	-	-	-	0	0	-	158.1	89.68	-	-	-	0	-	0.00%
2020-05-19	176.3	100.0	-	176.4	176.7	400	70,620	176.55	158.1	89.68	-	158.2	158.5	446	158.33	2.38%
2020-05-18	172.2	100.0	-	-	-	0	0	-	154.4	89.68	-	-	-	0	-	0.53%
2020-05-15	171.3	100.0	-	170.3	171.1	2,600	443,820	170.70	153.6	89.68	-	152.7	153.4	2,899	153.08	-0.35%
2020-05-14	171.9	100.0	-	171.9	172.3	1,223	209,682	171.45	154.2	89.68	-	154.2	154.5	1,364	153.75	-1.21%
2020-05-13	174.0	100.0	-	174.0	174.0	100	17,400	174.00	156.0	89.68	-	156.0	156.0	112	156.04	0.81%
2020-05-12	172.6	100.0	176.1	172.5	173.0	1,800	310,780	172.66	154.8	89.68	157.9	154.7	155.1	2,007	154.84	-1.82%
2020-05-11	175.8	100.0	-	175.6	176.0	5,700	1,001,990	175.79	157.7	89.68	-	157.5	157.8	6,356	157.65	1.85%
2020-05-08	172.6	100.0	-	-	-	0	0	-	154.8	89.68	-	-	-	0	-	0.47%
2020-05-07	171.8	100.0	-	171.6	171.8	300	51,520	171.73	154.1	89.68	-	153.9	154.1	335	154.01	0.00%
2020-05-06	171.8	100.0	-	-	-	87	14,798	170.09	154.1	89.68	-	-	-	97	152.54	1.30%
2020-05-05	169.6	100.0	-	-	-	0	0	-	152.1	89.68	-	-	-	0	-	1.07%
2020-05-04	167.8	166.9	-	167.8	169.0	1,200	201,580	167.98	150.5	149.7	-	150.5	151.6	1,338	150.65	-4.60%
2020-04-29	175.9	100.0	-	175.9	175.9	1,200	211,410	176.18	157.7	89.68	-	157.7	157.7	1,338	157.99	0.86%
2020-04-28	174.4	100.0	-	174.4	174.4	1,300	226,720	174.40	156.4	89.68	-	156.4	156.4	1,450	156.40	0.81%
2020-04-27	173.0	100.0	-	171.7	172.6	300	51,600	172.00	155.1	89.68	-	154.0	154.8	335	154.25	2.19%
2020-04-24	169.3	100.0	-	-	-	0	0	-	151.8	89.68	-	-	-	0	-	0.00%
2020-04-23	169.3	100.0	-	-	-	0	0	-	151.8	89.68	-	-	-	0	-	0.24%
2020-04-22	168.9	100.0	-	166.8	167.8	200	33,460	167.30	151.5	89.68	-	149.6	150.5	223	150.03	0.24%
2020-04-21	168.5	100.0	-	169.0	169.0	200	33,800	169.00	151.1	89.68	-	151.6	151.6	223	151.56	-2.43%
2020-04-20	172.7	170.0	-	-	-	0	0	-	154.9	152.5	-	-	-	0	-	0.00%
2020-04-17	172.7	100.0	-	172.5	173.8	1,623	280,427	172.78	154.9	89.68	-	154.7	155.9	1,810	154.95	1.77%
2020-04-16	169.7	100.0	-	-	-	1	169	169.00	152.2	89.68	-	-	-	1	151.56	-0.29%
2020-04-15	170.2	100.0	-	170.5	170.5	1,100	187,550	170.50	152.6	89.68	-	152.9	152.9	1,227	152.90	-1.22%
2020-04-14	172.3	170.5	-	172.1	172.7	21,900	3,774,360	172.35	154.5	152.9	-	154.3	154.9	24,420	154.56	0.70%
2020-04-09	171.1	100.0	-	-	-	0	0	-	153.4	89.68	-	-	-	0	-	1.24%
2020-04-08	169.0	100.0	-	169.0	170.3	1,800	304,860	169.37	151.6	89.68	-	151.6	152.7	2,007	151.89	0.30%
2020-04-07	168.5	100.0	-	-	-	0	0	-	151.1	89.68	-	-	-	0	-	0.00%
2020-04-06	168.5	100.0	-	167.0	168.5	400	67,100	167.75	151.1	89.68	-	149.8	151.1	446	150.44	1.51%
2020-04-03	166.0	120.0	-	165.4	166.0	2,500	414,450	165.78	148.9	107.6	-	148.3	148.9	2,788	148.67	0.00%
2020-04-02	166.0	120.0	-	163.0	165.8	4,500	738,110	164.02	148.9	107.6	-	146.2	148.7	5,018	147.10	1.22%
2020-04-01	164.0	120.0	-	164.0	168.6	14,000	2,342,380	167.31	147.1	107.6	-	147.1	151.2	15,611	150.04	-1.74%
2020-03-31	166.9	166.9	-	165.6	167.3	22,500	3,755,030	166.89	149.7	149.7	-	148.5	150.0	25,089	149.67	1.95%
2020-03-30	163.7	120.0	-	161.7	165.5	2,200	360,550	163.89	146.8	107.6	-	145.0	148.4	2,453	146.97	-0.55%
2020-03-27	164.6	-	-	164.6	167.0	4,000	664,650	166.16	147.6	-	-	147.6	149.8	4,460	149.01	0.18%
2020-03-26	164.3	163.5	164.3	164.6	164.6	200	32,920	164.60	147.3	146.6	147.3	147.6	147.6	223	147.61	-0.67%
2020-03-25	165.4	163.0	165.9	163.0	164.5	3,100	507,500	163.71	148.3	146.2	148.8	146.2	147.5	3,457	146.81	4.22%
2020-03-24	158.7	158.0	-	-	-	0	0	-	142.3	141.7	-	-	-	0	-	4.96%
2020-03-23	151.2	-	-	151.2	152.4	6,000	911,850	151.98	135.6	-	-	135.6	136.7	6,691	136.29	-3.94%
2020-03-20	157.4	-	-	150.1	157.7	46,400	7,122,820	153.51	141.2	-	-	134.6	141.4	51,740	137.67	6.93%
2020-03-19	147.2	146.4	147.2	145.2	147.4	7,400	1,084,260	146.52	132.0	131.3	132.0	130.2	132.2	8,252	131.40	-3.60%
2020-03-18	152.7	-	-	152.7	159.1	10,400	1,610,180	154.83	136.9	-	-	136.9	142.7	11,597	138.85	-4.80%
2020-03-17	160.4	145.5	-	145.3	161.2	6,200	982,840	158.52	143.8	130.5	-	130.3	144.6	6,914	142.16	-0.68%
2020-03-16	161.5	-	-	161.5	164.0	12,400	2,023,410	163.18	144.8	-	-	144.8	147.1	13,827	146.34	-4.44%
2020-03-13	169.0	-	-	157.8	169.0	19,847	3,259,326	164.22	151.6	-	-	141.5	151.6	22,131	147.27	-0.41%
2020-03-12	169.7	-	169.8	168.7	176.0	17,200	2,972,000	172.79	152.2	-	152.3	151.3	157.8	19,179	154.96	-4.07%
2020-03-11	176.9	-	-	176.8	177.2	2,400	424,720	176.97	158.6	-	-	158.6	158.9	2,676	158.70	-1.28%
2020-03-10	179.2	-	-	174.9	179.2	8,300	1,470,880	177.21	160.7	-	-	156.8	160.7	9,255	158.92	2.63%
2020-03-09	174.6	-	-	174.9	174.9	400	69,960	174.90	156.6	-	-	156.8	156.8	446	156.85	-4.22%
2020-03-06	182.3	182.0	-	182.3	182.3	1,000	182,300	182.30	163.5	163.2	-	163.5	163.5	1,115	163.49	-2.41%
2020-03-05	186.8	-	-	185.5	185.5	100	18,550	185.50	167.5	-	-	166.4	166.4	112	166.35	1.52%
2020-03-04	184.0	-	-	-	-	0	0	-	165.0	-	-	-	-	0	-	0.00%
2020-03-03	184.0	-	184.5	184.0	184.0	200	36,800	184.00	165.0	-	165.5	165.0	165.0	223	165.01	0.00%
2020-03-02	184.0	-	-	183.0	184.0	3,300	606,640	183.83	165.0	-	-	164.1	165.0	3,680	164.86	2.22%
2020-02-28	180.0	179.0	182.0	180.0	180.0	2,400	432,240	180.10	161.4	160.5	163.2	161.4	161.4	2,676	161.51	-3.17%
2020-02-27	185.9	182.6	-	185.9	185.9	800	148,720	185.90	166.7	163.8	-	166.7	166.7	892	166.71	1.64%
2020-02-26	182.9	-	-	182.4	182.5	2,417	440,945	182.43	164.0	-	-	163.6	163.7	2,695	163.61	-0.97%
2020-02-25	184.7	-	-	184.6	184.8	6,100	1,126,540	184.68	165.6	-	-	165.5	165.7	6,802	165.62	-0.11%
2020-02-24	184.9	-	-	-	-	0	0	-	165.8	-	-	-	-	0	-	-2.12%
2020-02-21	188.9	-	-	-	-	0	0	-	169.4	-	-	-	-	0	-	-0.63%
2020-02-20	190.1	-	-	190.1	190.5	2,300	437,630	190.27	170.5	-	-	170.5	170.8	2,565	170.64	0.00%
2020-02-19	190.1	-	-	-	-	0	0	-	170.5	-	-	-	-	0	-	0.37%
2020-02-18	189.4	-	189.4	-	-	0	0	-	169.9	-	169.9	-	-	0	-	-0.94%
2020-02-17	191.2	-	-	191.2	191.3	2,500	478,150	191.26	171.5	-	-	171.5	171.6	2,788	171.52	0.68%
2020-02-14	189.9	-	-	-	-	0	0	-	170.3	-	-	-	-	0	-	0.00%
2020-02-13	189.9	-	-	190.8	190.8	127	24,231	190.80	170.3	-	-	171.1	171.1	142	171.10	-0.21%
2020-02-12	190.3	-	-	190.3	190.6	500	95,240	190.48	170.7	-	-	170.7	170.9	558	170.82	0.90%
2020-02-11	188.6	-	-	188.6	188.6	1,000	188,600	188.60	169.1	-	-	169.1	169.1	1,115	169.13	1.07%
2020-02-10	186.6	-	-	-	-	0	0	-	167.3	-	-	-	-	0	-	0.00%
2020-02-07	186.6	-	-	-	-	0	0	-	167.3	-	-	-	-	0	-	2.25%
2020-02-06	182.5	-	-	-	-	0	0	-	163.7	-	-	-	-	0	-	0.00%
2020-02-05	182.5	-	-	-	-	0	0	-	163.7	-	-	-	-	0	-	0.50%
2020-02-04	181.6	-	-	181.6	182.0	1,700	309,240	181.91	162.9	-	-	162.9	163.2	1,896	163.13	1.57%
2020-02-03	178.8	-	-	178.6	179.5	1,900	340,240	179.07	160.3	-	-	160.2	161.0	2,119	160.59	-0.33%
2020-01-31	179.4	-	-	-	-	0	0	-	160.9	-	-	-	-	0	-	0.00%
2020-01-30	179.4	-	-	179.2	184.5	9,300	1,692,840	182.03	160.9	-	-	160.7	165.5	10,370	163.24	-3.91%
2020-01-29	186.7	184.0	-	186.7	187.3	700	130,480	186.40	167.4	165.0	-	167.4	168.0	781	167.16	-2.35%
2020-01-24	191.2	-	-	-	-	0	0	-	171.5	-	-	-	-	0	-	0.21%
2020-01-23	190.8	190.8	-	190.8	192.5	2,600	498,200	191.62	171.1	171.1	-	171.1	172.6	2,899	171.84	-2.15%
2020-01-22	195.0	192.0	-	-	-	0	0	-	174.9	172.2	-	-	-	0	-	1.19%
2020-01-21	192.7	192.0	193.5	192.7	195.5	2,400	467,580	194.83	172.8	172.2	173.5	172.8	175.3	2,676	174.72	-3.36%
2020-01-20	199.4	-	205.0	-	-	0	0	-	178.8	-	183.8	-	-	0	-	-0.30%
2020-01-17	200.0	-	-	200.0	200.0	100	20,000	200.00	179.4	-	-	179.4	179.4	112	179.36	0.05%
2020-01-16	199.9	-	200.0	198.9	199.9	2,400	477,900	199.13	179.3	-	179.4	178.4	179.3	2,676	178.57	0.25%
2020-01-15	199.4	-	201.6	201.2	201.2	119	23,942	201.19	178.8	-	180.8	180.4	180.4	133	180.43	-0.80%
2020-01-14	201.0	-	-	201.0	201.0	100	20,100	201.00	180.3	-	-	180.3	180.3	112	180.26	0.60%
2020-01-13	199.8	198.2	201.4	199.5	199.8	1,800	359,340	199.63	179.2	177.7	180.6	178.9	179.2	2,007	179.03	0.81%
2020-01-10	198.2	-	-	-	-	0	0	-	177.7	-	-	-	-	0	-	0.00%
2020-01-09	198.2	196.0	-	198.2	198.2	200	39,640	198.20	177.7	175.8	-	177.7	177.7	223	177.74	1.48%
2020-01-08	195.3	194.4	-	195.3	195.3	100	19,530	195.30	175.1	174.3	-	175.1	175.1	112	175.14	-1.06%
2020-01-07	197.4	-	-	197.4	198.3	3,500	692,100	197.74	177.0	-	-	177.0	177.8	3,903	177.33	0.46%
2020-01-06	196.5	196.0	-	196.0	197.5	2,400	473,080	197.12	176.2	175.8	-	175.8	177.1	2,676	176.77	-0.51%
2020-01-03	197.5	-	199.2	-	-	0	0	-	177.1	-	178.6	-	-	0	-	-0.10%
2020-01-02	197.7	-	198.4	197.7	197.7	500	98,850	197.70	177.3	-	177.9	177.3	177.3	558	177.30	0.71%
2019-12-31	196.3	160.0	-	-	-	0	0	-	176.0	143.5	-	-	-	0	-	-0.15%
2019-12-30	196.6	160.0	-	196.6	196.6	100	19,660	196.60	176.3	143.5	-	176.3	176.3	112	176.31	0.20%
2019-12-27	196.2	160.0	-	196.2	196.2	800	156,960	196.20	176.0	143.5	-	176.0	176.0	892	175.95	1.40%
2019-12-24	193.5	160.0	-	-	-	0	0	-	173.5	143.5	-	-	-	0	-	0.00%
2019-12-23	193.5	160.0	193.8	193.5	193.5	800	154,800	193.50	173.5	143.5	173.8	173.5	173.5	892	173.53	0.26%
2019-12-20	193.0	160.0	-	193.0	193.0	100	19,300	193.00	173.1	143.5	-	173.1	173.1	112	173.08	0.16%
2019-12-19	192.7	160.0	-	-	-	0	0	-	172.8	143.5	-	-	-	0	-	0.00%
2019-12-18	192.7	160.0	193.3	-	-	0	0	-	172.8	143.5	173.3	-	-	0	-	0.36%
2019-12-17	192.0	160.0	-	-	-	0	0	-	172.2	143.5	-	-	-	0	-	1.16%
2019-12-16	189.8	160.0	-	189.8	189.8	1,000	189,800	189.80	170.2	143.5	-	170.2	170.2	1,115	170.21	-0.21%
2019-12-13	190.2	160.0	-	189.2	190.2	1,029	195,516	190.01	170.6	143.5	-	169.7	170.6	1,147	170.40	2.15%
2019-12-12	186.2	160.0	186.5	186.1	186.9	5,600	1,044,120	186.45	167.0	143.5	167.3	166.9	167.6	6,244	167.21	1.36%
2019-12-11	183.7	160.0	-	182.5	182.5	800	146,000	182.50	164.7	143.5	-	163.7	163.7	892	163.66	0.55%
2019-12-10	182.7	160.0	-	182.4	182.9	1,900	346,950	182.61	163.8	143.5	-	163.6	164.0	2,119	163.76	-0.05%
2019-12-09	182.8	160.0	-	182.2	183.5	5,500	1,006,910	183.07	163.9	143.5	-	163.4	164.6	6,133	164.18	0.55%
2019-12-06	181.8	160.0	-	181.0	181.8	1,900	344,640	181.39	163.0	143.5	-	162.3	163.0	2,119	162.67	0.66%
2019-12-05	180.6	160.0	-	180.6	180.6	1,000	180,600	180.60	162.0	143.5	-	162.0	162.0	1,115	161.96	0.50%
2019-12-04	179.7	160.0	-	179.7	180.4	1,600	288,080	180.05	161.2	143.5	-	161.2	161.8	1,784	161.47	-0.94%
2019-12-03	181.4	160.0	-	-	-	0	0	-	162.7	143.5	-	-	-	0	-	0.00%
2019-12-02	181.4	160.0	-	181.4	181.4	1,000	181,400	181.40	162.7	143.5	-	162.7	162.7	1,115	162.68	0.28%
2019-11-29	180.9	160.0	-	-	-	0	0	-	162.2	143.5	-	-	-	0	-	-2.48%
2019-11-28	185.5	160.0	-	185.9	185.9	100	18,590	185.90	166.4	143.5	-	166.7	166.7	112	166.71	-0.22%
2019-11-27	185.9	160.0	-	-	-	0	0	-	166.7	143.5	-	-	-	0	-	-0.11%
2019-11-26	186.1	160.0	-	186.3	186.3	800	149,040	186.30	166.9	143.5	-	167.1	167.1	892	167.07	0.59%
2019-11-25	185.0	160.0	-	185.0	185.1	600	111,030	185.05	165.9	143.5	-	165.9	166.0	669	165.95	0.93%
2019-11-22	183.3	160.0	-	183.0	183.3	2,000	366,510	183.26	164.4	143.5	-	164.1	164.4	2,230	164.34	0.66%
2019-11-21	182.1	160.0	-	-	-	0	0	-	163.3	143.5	-	-	-	0	-	-1.30%
2019-11-20	184.5	160.0	-	184.5	184.5	800	147,600	184.50	165.5	143.5	-	165.5	165.5	892	165.46	-0.70%
2019-11-19	185.8	160.0	-	185.8	185.8	1,000	185,800	185.80	166.6	143.5	-	166.6	166.6	1,115	166.62	1.47%
2019-11-18	183.1	160.0	-	-	-	0	0	-	164.2	143.5	-	-	-	0	-	0.94%
2019-11-15	181.4	160.0	-	-	-	0	0	-	162.7	143.5	-	-	-	0	-	0.00%
2019-11-14	181.4	160.0	-	182.0	183.0	967	176,190	182.20	162.7	143.5	-	163.2	164.1	1,078	163.40	-0.77%
2019-11-13	182.8	160.0	-	-	-	0	0	-	163.9	143.5	-	-	-	0	-	-1.35%
2019-11-12	185.3	183.8	-	185.3	185.3	500	92,650	185.30	166.2	164.8	-	166.2	166.2	558	166.18	0.82%
2019-11-11	183.8	160.0	-	183.5	183.5	2,000	367,000	183.50	164.8	143.5	-	164.6	164.6	2,230	164.56	-3.11%
2019-11-08	189.7	160.0	-	189.9	190.1	1,800	342,020	190.01	170.1	143.5	-	170.3	170.5	2,007	170.40	-0.16%
2019-11-07	190.0	160.0	-	-	-	0	0	-	170.4	143.5	-	-	-	0	-	0.26%
2019-11-06	189.5	160.0	189.9	189.7	189.7	800	151,760	189.70	169.9	143.5	170.3	170.1	170.1	892	170.12	0.32%
2019-11-05	188.9	160.0	-	188.9	189.0	1,400	264,500	188.93	169.4	143.5	-	169.4	169.5	1,561	169.43	0.43%
2019-11-04	188.1	160.0	190.0	187.5	187.5	400	75,000	187.50	168.7	143.5	170.4	168.1	168.1	446	168.15	1.95%
2019-11-01	184.5	160.0	187.5	-	-	0	0	-	165.5	143.5	168.1	-	-	0	-	0.60%
2019-10-31	183.4	160.0	-	183.4	184.3	1,700	312,500	183.82	164.5	143.5	-	164.5	165.3	1,896	164.85	0.33%
2019-10-30	182.8	160.0	-	-	-	0	0	-	163.9	143.5	-	-	-	0	-	-0.76%
2019-10-29	184.2	160.0	-	183.9	185.4	2,500	461,470	184.59	165.2	143.5	-	164.9	166.3	2,788	165.54	-0.05%
2019-10-28	184.3	160.0	185.0	173.8	173.9	1,800	312,940	173.86	165.3	143.5	165.9	155.9	156.0	2,007	155.91	0.99%
2019-10-25	182.5	160.0	-	182.2	182.2	300	54,660	182.20	163.7	143.5	-	163.4	163.4	335	163.40	-0.54%
2019-10-24	183.5	160.0	-	183.5	183.5	500	91,750	183.50	164.6	143.5	-	164.6	164.6	558	164.56	0.71%
2019-10-23	182.2	160.0	182.6	-	-	0	0	-	163.4	143.5	163.8	-	-	0	-	-0.76%
2019-10-22	183.6	160.0	187.0	183.6	184.1	3,200	588,550	183.92	164.7	143.5	167.7	164.7	165.1	3,568	164.94	-0.38%
2019-10-21	184.3	160.0	187.0	183.8	183.9	600	110,310	183.85	165.3	143.5	167.7	164.8	164.9	669	164.88	0.00%
2019-10-18	184.3	160.0	187.0	-	-	0	0	-	165.3	143.5	167.7	-	-	0	-	0.00%
2019-10-17	184.3	160.0	187.0	-	-	0	0	-	165.3	143.5	167.7	-	-	0	-	0.16%
2019-10-16	184.0	160.0	184.0	184.0	184.1	1,100	202,430	184.03	165.0	143.5	165.0	165.0	165.1	1,227	165.03	0.05%
2019-10-15	183.9	160.0	-	183.9	183.9	132	24,274	183.89	164.9	143.5	-	164.9	164.9	147	164.91	0.27%
2019-10-14	183.4	160.0	-	182.1	184.2	1,600	293,980	183.74	164.5	143.5	-	163.3	165.2	1,784	164.77	0.27%
2019-10-11	182.9	160.0	-	182.7	182.9	900	164,490	182.77	164.0	143.5	-	163.8	164.0	1,004	163.90	2.41%
2019-10-10	178.6	160.0	-	178.6	178.6	800	142,880	178.60	160.2	143.5	-	160.2	160.2	892	160.17	-0.11%
2019-10-09	178.8	160.0	-	-	-	42	7,455	177.50	160.3	143.5	-	-	-	47	159.18	0.00%
2019-10-08	178.8	160.0	-	178.8	178.8	1,800	321,840	178.80	160.3	143.5	-	160.3	160.3	2,007	160.35	0.39%
2019-10-04	178.1	160.0	180.0	178.2	178.2	100	17,820	178.20	159.7	143.5	161.4	159.8	159.8	112	159.81	-0.06%
2019-10-03	178.2	160.0	-	-	-	0	0	-	159.8	143.5	-	-	-	0	-	0.51%
2019-10-02	177.3	160.0	-	-	-	0	0	-	159.0	143.5	-	-	-	0	-	0.00%
2019-09-30	177.3	160.0	-	176.1	176.1	800	140,880	176.10	159.0	143.5	-	157.9	157.9	892	157.93	-0.17%
2019-09-27	177.6	160.0	-	-	-	0	0	-	159.3	143.5	-	-	-	0	-	-0.06%
2019-09-26	177.7	160.0	-	-	-	0	0	-	159.4	143.5	-	-	-	0	-	0.11%
2019-09-25	177.5	160.0	-	177.5	177.5	400	71,000	177.50	159.2	143.5	-	159.2	159.2	446	159.18	-1.22%
2019-09-24	179.7	160.0	-	-	-	0	0	-	161.2	143.5	-	-	-	0	-	-0.06%
2019-09-23	179.8	160.0	-	-	-	0	0	-	161.2	143.5	-	-	-	0	-	-0.39%
2019-09-20	180.5	160.0	-	-	-	0	0	-	161.9	143.5	-	-	-	0	-	0.11%
2019-09-19	180.3	160.0	-	180.2	180.2	1,000	180,200	180.20	161.7	143.5	-	161.6	161.6	1,115	161.60	-0.93%
2019-09-18	183.2	183.0	-	-	-	0	0	-	163.2	163.0	-	-	-	0	-	0.11%
2019-09-17	183.0	160.0	-	182.9	185.0	1,600	294,830	184.27	163.0	142.5	-	162.9	164.8	1,796	164.17	-1.24%
2019-09-16	185.3	160.0	-	185.1	185.1	500	92,550	185.10	165.1	142.5	-	164.9	164.9	561	164.91	-0.59%
2019-09-13	186.4	160.0	-	186.2	186.2	120	22,344	186.20	166.1	142.5	-	165.9	165.9	135	165.89	0.98%
2019-09-12	184.6	183.8	-	-	-	0	0	-	164.5	163.8	-	-	-	0	-	0.38%
2019-09-11	183.9	160.0	-	181.8	183.8	500	91,300	182.60	163.8	142.5	-	162.0	163.8	561	162.68	1.38%
2019-09-10	181.4	160.0	-	-	-	400	72,640	181.60	161.6	142.5	-	-	-	449	161.79	0.00%
2019-09-09	181.4	160.0	-	-	-	0	0	-	161.6	142.5	-	-	-	0	-	0.17%
2019-09-06	181.1	160.0	-	-	-	0	0	-	161.3	142.5	-	-	-	0	-	0.56%
2019-09-05	180.1	160.0	-	-	-	0	0	-	160.5	142.5	-	-	-	0	-	0.61%
2019-09-04	179.0	160.0	-	176.4	178.9	1,600	284,240	177.65	159.5	142.5	-	157.2	159.4	1,796	158.27	2.58%
2019-09-03	174.5	160.0	-	-	-	0	0	-	155.5	142.5	-	-	-	0	-	-0.46%
2019-09-02	175.3	160.0	-	175.3	175.3	100	17,530	175.30	156.2	142.5	-	156.2	156.2	112	156.18	0.17%
2019-08-30	175.0	160.0	-	175.0	175.0	500	87,500	175.00	155.9	142.5	-	155.9	155.9	561	155.91	1.04%
2019-08-29	173.2	160.0	-	172.3	172.9	1,200	207,180	172.65	154.3	142.5	-	153.5	154.0	1,347	153.82	-0.12%
2019-08-28	173.4	160.0	-	-	-	0	0	-	154.5	142.5	-	-	-	0	-	0.00%
2019-08-27	173.4	160.0	-	173.4	174.6	1,000	174,000	174.00	154.5	142.5	-	154.5	155.6	1,122	155.02	-0.12%
2019-08-26	173.6	160.0	-	171.6	176.1	1,600	277,160	173.23	154.7	142.5	-	152.9	156.9	1,796	154.33	-1.53%
2019-08-23	176.3	160.0	-	-	-	0	0	-	157.1	142.5	-	-	-	0	-	0.34%
2019-08-22	175.7	160.0	-	176.0	176.0	400	70,400	176.00	156.5	142.5	-	156.8	156.8	449	156.80	-0.23%
2019-08-21	176.1	175.9	-	175.3	175.3	800	140,240	175.30	156.9	156.7	-	156.2	156.2	898	156.18	0.00%
2019-08-20	176.1	160.0	-	175.8	176.2	3,300	580,940	176.04	156.9	142.5	-	156.6	157.0	3,704	156.84	0.46%
2019-08-19	175.3	160.0	-	175.3	175.3	1,000	175,300	175.30	156.2	142.5	-	156.2	156.2	1,122	156.18	1.33%
2019-08-16	173.0	172.6	-	172.0	172.0	800	137,600	172.00	154.1	153.8	-	153.2	153.2	898	153.24	0.46%
2019-08-15	172.2	160.0	-	171.1	171.1	147	25,151	171.10	153.4	142.5	-	152.4	152.4	165	152.43	0.53%
2019-08-14	171.3	160.0	-	-	-	0	0	-	152.6	142.5	-	-	-	0	-	0.00%
2019-08-13	171.3	160.0	-	-	-	0	0	-	152.6	142.5	-	-	-	0	-	-1.55%
2019-08-12	174.0	160.0	-	-	-	0	0	-	155.0	142.5	-	-	-	0	-	0.06%
2019-08-09	173.9	160.0	-	-	-	0	0	-	154.9	142.5	-	-	-	0	-	0.00%
2019-08-08	173.9	173.3	-	-	-	0	0	-	154.9	154.4	-	-	-	0	-	0.40%
2019-08-07	173.2	160.0	-	172.5	172.7	1,700	293,430	172.61	154.3	142.5	-	153.7	153.9	1,908	153.78	-0.29%
2019-08-06	173.7	160.0	-	171.0	171.0	300	51,300	171.00	154.8	142.5	-	152.3	152.3	337	152.35	-1.14%
2019-08-05	175.7	-	192.8	175.8	176.5	1,100	193,680	176.07	156.5	-	171.8	156.6	157.2	1,235	156.87	-2.50%
2019-08-02	180.2	-	192.8	180.2	180.2	100	18,020	180.20	160.5	-	171.8	160.5	160.5	112	160.54	-2.33%
2019-08-01	184.5	-	192.8	183.2	187.4	5,800	1,076,760	185.65	164.4	-	171.8	163.2	167.0	6,510	165.40	-0.81%
2019-07-31	186.0	185.8	186.3	185.9	186.0	2,600	483,420	185.93	165.7	165.5	166.0	165.6	165.7	2,918	165.65	-0.69%
2019-07-30	187.3	-	192.8	-	-	0	0	-	166.9	-	171.8	-	-	0	-	0.32%
2019-07-29	186.7	-	192.8	186.7	186.7	200	37,340	186.70	166.3	-	171.8	166.3	166.3	224	166.33	-1.11%
2019-07-26	188.8	-	-	-	-	0	0	-	168.2	-	-	-	-	0	-	-0.26%
2019-07-25	189.3	-	190.0	189.3	189.7	1,400	265,350	189.54	168.7	-	169.3	168.7	169.0	1,571	168.86	0.42%
2019-07-24	188.5	-	-	-	-	0	0	-	167.9	-	-	-	-	0	-	0.21%
2019-07-23	188.1	186.0	-	-	-	0	0	-	167.6	165.7	-	-	-	0	-	0.00%
2019-07-22	188.1	-	-	-	-	0	0	-	167.6	-	-	-	-	0	-	-1.16%
2019-07-19	190.3	185.2	-	-	-	0	0	-	169.5	165.0	-	-	-	0	-	1.01%
2019-07-18	188.4	185.2	-	187.9	188.4	1,400	263,360	188.11	167.8	165.0	-	167.4	167.8	1,571	167.59	-0.21%
2019-07-17	188.8	185.2	-	-	-	0	0	-	168.2	165.0	-	-	-	0	-	0.00%
2019-07-16	188.8	185.2	-	188.5	188.5	700	131,950	188.50	168.2	165.0	-	167.9	167.9	786	167.94	0.11%
2019-07-15	188.6	185.2	-	186.7	186.7	125	23,337	186.70	168.0	165.0	-	166.3	166.3	140	166.33	0.21%
2019-07-12	188.2	185.2	-	-	-	0	0	-	167.7	165.0	-	-	-	0	-	0.11%
2019-07-11	188.0	185.2	-	-	-	0	0	-	167.5	165.0	-	-	-	0	-	0.59%
2019-07-10	186.9	185.5	-	-	-	0	0	-	166.5	165.3	-	-	-	0	-	0.27%
2019-07-09	186.4	185.2	-	-	-	0	0	-	166.1	165.0	-	-	-	0	-	-0.96%
2019-07-08	188.2	185.0	-	-	-	0	0	-	167.7	164.8	-	-	-	0	-	-1.57%
2019-07-05	191.2	185.0	191.2	-	-	0	0	-	170.3	164.8	170.3	-	-	0	-	-0.26%
2019-07-04	191.7	185.0	-	192.2	192.2	500	96,100	192.20	170.8	164.8	-	171.2	171.2	561	171.23	0.10%
2019-07-03	191.5	185.0	-	-	-	0	0	-	170.6	164.8	-	-	-	0	-	-0.83%
2019-07-02	193.1	185.0	194.2	192.4	193.2	1,400	269,760	192.69	172.0	164.8	173.0	171.4	172.1	1,571	171.67	1.58%
2019-06-28	190.1	185.0	-	-	-	0	0	-	169.4	164.8	-	-	-	0	-	0.00%
2019-06-27	190.1	185.0	-	188.0	188.0	900	169,200	188.00	169.4	164.8	-	167.5	167.5	1,010	167.49	1.55%
2019-06-26	187.2	185.0	-	-	-	0	0	-	166.8	164.8	-	-	-	0	-	0.00%
2019-06-25	187.2	185.0	-	-	-	0	0	-	166.8	164.8	-	-	-	0	-	-1.21%
2019-06-24	189.5	185.0	190.5	189.5	189.5	500	94,750	189.50	168.8	164.8	169.7	168.8	168.8	561	168.83	0.32%
2019-06-21	188.9	187.9	-	188.4	188.4	100	18,840	188.40	168.3	167.4	-	167.8	167.8	112	167.85	-0.05%
2019-06-20	189.0	-	-	187.9	188.9	1,200	225,650	188.04	168.4	-	-	167.4	168.3	1,347	167.53	1.45%
2019-06-19	189.6	184.0	-	185.6	189.7	3,400	642,280	188.91	166.0	161.1	-	162.5	166.1	3,884	165.37	2.65%
2019-06-18	184.7	181.0	185.6	184.5	184.8	2,000	369,210	184.61	161.7	158.4	162.5	161.5	161.8	2,285	161.61	0.60%
2019-06-17	183.6	-	-	-	-	0	0	-	160.7	-	-	-	-	0	-	0.00%
2019-06-14	183.6	-	-	-	-	0	0	-	160.7	-	-	-	-	0	-	-0.22%
2019-06-13	184.0	182.5	-	182.3	182.9	562	102,539	182.45	161.1	159.8	-	159.6	160.1	642	159.72	-0.16%
2019-06-12	184.3	183.6	-	184.3	186.4	300	55,500	185.00	161.3	160.7	-	161.3	163.2	343	161.95	-1.23%
2019-06-11	186.6	184.5	-	186.6	186.6	200	37,320	186.60	163.4	161.5	-	163.4	163.4	228	163.35	1.14%
2019-06-10	184.5	-	-	-	-	0	0	-	161.5	-	-	-	-	0	-	2.05%
2019-06-06	180.8	-	-	180.8	180.8	100	18,080	180.80	158.3	-	-	158.3	158.3	114	158.27	0.00%
2019-06-05	180.8	-	-	-	-	0	0	-	158.3	-	-	-	-	0	-	0.00%
2019-06-04	180.8	180.0	-	-	-	0	0	-	158.3	157.6	-	-	-	0	-	-0.39%
2019-06-03	181.5	-	-	-	-	0	0	-	158.9	-	-	-	-	0	-	0.00%
2019-05-31	181.5	-	-	-	-	0	0	-	158.9	-	-	-	-	0	-	-0.27%
2019-05-30	182.0	181.5	-	181.5	181.5	300	54,450	181.50	159.3	158.9	-	158.9	158.9	343	158.89	0.50%
2019-05-29	181.1	181.0	-	181.1	181.1	100	18,110	181.10	158.5	158.4	-	158.5	158.5	114	158.54	-0.33%
2019-05-28	181.7	-	-	-	-	0	0	-	159.1	-	-	-	-	0	-	0.22%
2019-05-27	181.3	-	-	-	-	0	0	-	158.7	-	-	-	-	0	-	0.00%
2019-05-24	181.3	180.0	-	-	-	0	0	-	158.7	157.6	-	-	-	0	-	0.17%
2019-05-23	181.0	-	-	181.4	181.6	1,000	181,420	181.42	158.4	-	-	158.8	159.0	1,142	158.82	-1.68%
2019-05-22	184.1	-	-	-	-	0	0	-	161.2	-	-	-	-	0	-	-0.05%
2019-05-21	184.2	-	-	183.2	184.4	2,400	440,480	183.53	161.3	-	-	160.4	161.4	2,742	160.67	0.00%
2019-05-20	184.2	-	-	-	-	0	0	-	161.3	-	-	-	-	0	-	-0.70%
2019-05-17	185.5	-	-	185.5	186.0	500	92,800	185.60	162.4	-	-	162.4	162.8	571	162.48	-0.91%
2019-05-16	187.2	186.0	-	187.2	187.7	3,235	606,239	187.40	163.9	162.8	-	163.9	164.3	3,695	164.05	0.00%
2019-05-15	187.2	186.0	-	187.2	187.2	130	24,300	186.92	163.9	162.8	-	163.9	163.9	149	163.63	0.48%
2019-05-14	186.3	-	-	185.5	186.3	400	74,280	185.70	163.1	-	-	162.4	163.1	457	162.56	-2.20%
2019-05-10	190.5	-	-	190.5	190.5	200	38,100	190.50	166.8	-	-	166.8	166.8	228	166.77	0.79%
2019-05-09	189.0	-	193.5	-	-	0	0	-	165.5	-	169.4	-	-	0	-	-2.43%
2019-05-08	193.7	-	-	-	-	0	0	-	169.6	-	-	-	-	0	-	-0.67%
2019-05-07	195.0	-	-	195.0	195.0	200	39,000	195.00	170.7	-	-	170.7	170.7	228	170.71	0.15%
2019-05-06	194.7	-	-	194.7	195.3	400	77,940	194.85	170.4	-	-	170.4	171.0	457	170.57	-3.42%
2019-05-03	201.6	-	-	201.6	201.6	200	40,320	201.60	176.5	-	-	176.5	176.5	228	176.48	0.60%
2019-05-02	200.4	-	-	200.4	200.4	1,000	200,400	200.40	175.4	-	-	175.4	175.4	1,142	175.43	-0.60%
2019-04-30	201.6	-	-	-	-	0	0	-	176.5	-	-	-	-	0	-	0.00%
2019-04-29	201.6	-	-	-	-	0	0	-	176.5	-	-	-	-	0	-	0.30%
2019-04-26	201.0	-	-	-	-	0	0	-	176.0	-	-	-	-	0	-	0.00%
2019-04-25	201.0	-	205.0	-	-	0	0	-	176.0	-	179.5	-	-	0	-	-1.47%
2019-04-24	204.0	-	-	-	-	0	0	-	178.6	-	-	-	-	0	-	-0.29%
2019-04-23	204.6	-	205.0	-	-	0	0	-	179.1	-	179.5	-	-	0	-	-0.39%
2019-04-18	205.4	-	210.0	-	-	0	0	-	179.8	-	183.8	-	-	0	-	0.00%
2019-04-17	205.4	-	207.0	-	-	0	0	-	179.8	-	181.2	-	-	0	-	0.39%
2019-04-16	204.6	-	-	-	-	0	0	-	179.1	-	-	-	-	0	-	0.20%
2019-04-15	204.2	-	207.2	206.6	207.2	321	66,391	206.83	178.8	-	181.4	180.9	181.4	367	181.06	0.99%
2019-04-12	202.2	-	-	-	-	0	0	-	177.0	-	-	-	-	0	-	0.00%
2019-04-11	202.2	-	205.2	202.2	202.4	2,000	404,500	202.25	177.0	-	179.6	177.0	177.2	2,285	177.05	-1.46%
2019-04-10	205.2	-	-	-	-	0	0	-	179.6	-	-	-	-	0	-	0.00%
2019-04-09	205.2	-	-	-	-	0	0	-	179.6	-	-	-	-	0	-	0.29%
2019-04-08	204.6	-	205.6	-	-	0	0	-	179.1	-	180.0	-	-	0	-	0.20%
2019-04-04	204.2	-	-	203.8	204.2	2,100	428,740	204.16	178.8	-	-	178.4	178.8	2,399	178.73	0.29%
2019-04-03	203.6	-	-	-	-	0	0	-	178.2	-	-	-	-	0	-	1.09%
2019-04-02	201.4	-	201.6	-	-	0	0	-	176.3	-	176.5	-	-	0	-	0.00%
2019-04-01	201.4	-	203.2	201.4	201.4	1,200	241,680	201.40	176.3	-	177.9	176.3	176.3	1,371	176.31	1.82%
2019-03-29	197.8	-	-	-	-	0	0	-	173.2	-	-	-	-	0	-	0.61%
2019-03-28	196.6	-	-	196.6	196.6	900	176,940	196.60	172.1	-	-	172.1	172.1	1,028	172.11	-0.51%
2019-03-27	197.6	-	-	197.1	197.6	2,500	493,450	197.38	173.0	-	-	172.5	173.0	2,856	172.79	0.46%
2019-03-26	196.7	194.7	197.3	197.3	197.3	100	19,730	197.30	172.2	170.4	172.7	172.7	172.7	114	172.72	0.46%
2019-03-25	195.8	-	-	195.8	195.8	100	19,580	195.80	171.4	-	-	171.4	171.4	114	171.41	-2.05%
2019-03-22	199.9	199.9	-	199.5	199.5	100	19,950	199.50	175.0	175.0	-	174.6	174.6	114	174.64	-0.55%
2019-03-21	201.0	-	-	-	-	0	0	-	176.0	-	-	-	-	0	-	-0.69%
2019-03-20	202.4	-	-	-	-	0	0	-	177.2	-	-	-	-	0	-	0.00%
2019-03-19	202.4	-	-	-	-	0	0	-	177.2	-	-	-	-	0	-	0.00%
2019-03-18	202.4	-	-	202.2	202.2	100	20,220	202.20	177.2	-	-	177.0	177.0	114	177.01	1.35%
2019-03-15	199.7	-	-	-	-	0	0	-	174.8	-	-	-	-	0	-	0.55%
2019-03-14	198.6	-	-	198.6	199.2	2,263	449,501	198.63	173.9	-	-	173.9	174.4	2,585	173.88	0.30%
2019-03-13	198.0	-	-	198.0	198.0	200	39,600	198.00	173.3	-	-	173.3	173.3	228	173.33	-0.15%
2019-03-12	198.3	-	-	198.0	198.0	100	19,800	198.00	173.6	-	-	173.3	173.3	114	173.33	1.80%
2019-03-11	194.8	-	-	-	-	29	5,628	194.07	170.5	-	-	-	-	33	169.89	0.05%
2019-03-08	194.7	-	-	196.4	196.4	200	39,280	196.40	170.4	-	-	171.9	171.9	228	171.93	-2.75%
2019-03-07	200.2	-	200.4	201.0	201.0	500	100,500	201.00	175.3	-	175.4	176.0	176.0	571	175.96	-0.50%
2019-03-06	201.2	201.0	-	-	-	0	0	-	176.1	176.0	-	-	-	0	-	0.10%
2019-03-05	201.0	200.8	-	200.2	200.4	1,500	300,500	200.33	176.0	175.8	-	175.3	175.4	1,713	175.37	-0.40%
2019-03-04	201.8	201.2	-	201.6	201.8	1,200	242,120	201.77	176.7	176.1	-	176.5	176.7	1,371	176.63	1.36%
2019-03-01	199.1	197.6	-	-	-	0	0	-	174.3	173.0	-	-	-	0	-	0.76%
2019-02-28	197.6	-	-	197.5	197.6	2,000	395,100	197.55	173.0	-	-	172.9	173.0	2,285	172.94	-1.10%
2019-02-27	199.8	-	-	-	-	0	0	-	174.9	-	-	-	-	0	-	-0.70%
2019-02-26	201.2	-	201.2	-	-	0	0	-	176.1	-	176.1	-	-	0	-	-0.40%
2019-02-25	202.0	202.0	-	199.6	200.0	800	159,920	199.90	176.8	176.8	-	174.7	175.1	914	174.99	1.97%
2019-02-22	198.1	-	-	-	-	0	0	-	173.4	-	-	-	-	0	-	0.87%
2019-02-21	196.4	-	-	194.5	194.5	1,000	194,500	194.50	171.9	-	-	170.3	170.3	1,142	170.27	0.31%
2019-02-20	195.8	-	-	195.8	195.8	600	117,480	195.80	171.4	-	-	171.4	171.4	685	171.41	1.45%
2019-02-19	193.0	-	-	193.0	193.0	100	19,300	193.00	169.0	-	-	169.0	169.0	114	168.95	0.00%
2019-02-18	193.0	-	-	-	-	0	0	-	169.0	-	-	-	-	0	-	1.26%
2019-02-15	190.6	-	-	190.6	190.8	1,000	190,700	190.70	166.9	-	-	166.9	167.0	1,142	166.94	-2.06%
2019-02-14	194.6	-	-	193.5	194.8	7,555	1,468,489	194.37	170.4	-	-	169.4	170.5	8,630	170.16	0.05%
2019-02-13	194.5	-	-	-	-	0	0	-	170.3	-	-	-	-	0	-	1.30%
2019-02-12	192.0	-	-	192.0	192.4	4,700	903,000	192.13	168.1	-	-	168.1	168.4	5,369	168.19	0.37%
2019-02-11	191.3	-	-	-	-	0	0	-	167.5	-	-	-	-	0	-	0.58%
2019-02-08	190.2	-	-	189.9	189.9	100	18,990	189.90	166.5	-	-	166.2	166.2	114	166.24	-0.89%
2019-02-04	191.9	-	-	191.9	191.9	300	57,570	191.90	168.0	-	-	168.0	168.0	343	167.99	0.16%
2019-02-01	191.6	-	-	-	-	0	0	-	167.7	-	-	-	-	0	-	0.10%
2019-01-31	191.4	-	-	-	-	0	0	-	167.6	-	-	-	-	0	-	1.75%
2019-01-30	188.1	-	-	-	-	0	0	-	164.7	-	-	-	-	0	-	0.00%
2019-01-29	188.1	-	-	-	-	0	0	-	164.7	-	-	-	-	0	-	0.00%
2019-01-28	188.1	-	-	-	-	0	0	-	164.7	-	-	-	-	0	-	0.11%
2019-01-25	187.9	-	-	-	-	0	0	-	164.5	-	-	-	-	0	-	1.40%
2019-01-24	185.3	-	-	185.3	185.3	100	18,530	185.30	162.2	-	-	162.2	162.2	114	162.21	0.32%
2019-01-23	184.7	-	-	-	-	0	0	-	161.7	-	-	-	-	0	-	0.00%
2019-01-22	184.7	-	-	-	-	0	0	-	161.7	-	-	-	-	0	-	-0.16%
2019-01-21	185.0	-	-	-	-	0	0	-	162.0	-	-	-	-	0	-	0.60%
2019-01-18	183.9	-	-	-	-	0	0	-	161.0	-	-	-	-	0	-	0.60%
2019-01-17	182.8	-	-	-	-	0	0	-	160.0	-	-	-	-	0	-	0.00%
2019-01-16	182.8	-	-	-	-	0	0	-	160.0	-	-	-	-	0	-	0.77%
2019-01-15	181.4	-	-	180.8	180.8	155	28,024	180.80	158.8	-	-	158.3	158.3	177	158.27	1.06%
2019-01-14	179.5	-	-	-	-	0	0	-	157.1	-	-	-	-	0	-	-0.61%
2019-01-11	180.6	-	-	-	-	0	0	-	158.1	-	-	-	-	0	-	0.61%
2019-01-10	179.5	-	-	-	-	0	0	-	157.1	-	-	-	-	0	-	0.17%
2019-01-09	179.2	-	-	-	-	0	0	-	156.9	-	-	-	-	0	-	2.11%
2019-01-08	175.5	-	-	-	-	0	0	-	153.6	-	-	-	-	0	-	0.00%
2019-01-07	175.5	-	-	-	-	41	7,203	175.68	153.6	-	-	-	-	47	153.79	0.92%
2019-01-04	173.9	-	-	-	-	0	0	-	152.2	-	-	-	-	0	-	1.10%
2019-01-03	172.0	-	-	172.0	172.0	100	17,200	172.00	150.6	-	-	150.6	150.6	114	150.57	0.06%
2019-01-02	171.9	-	177.0	171.9	171.9	1,000	171,900	171.90	150.5	-	154.9	150.5	150.5	1,142	150.48	-2.88%
2018-12-31	177.0	-	-	-	-	65	11,505	177.00	154.9	-	-	-	-	74	154.95	1.14%
2018-12-28	175.0	-	-	-	-	0	0	-	153.2	-	-	-	-	0	-	0.00%
2018-12-27	175.0	-	-	-	-	0	0	-	153.2	-	-	-	-	0	-	-0.91%
2018-12-24	176.6	-	-	-	-	0	0	-	154.6	-	-	-	-	0	-	-0.51%
2018-12-21	177.5	-	-	-	-	0	0	-	155.4	-	-	-	-	0	-	0.00%
2018-12-20	177.5	-	-	177.5	177.5	900	159,750	177.50	155.4	-	-	155.4	155.4	1,028	155.39	-1.11%
2018-12-19	179.5	178.3	-	-	-	0	0	-	157.1	156.1	-	-	-	0	-	0.00%
2018-12-18	179.5	-	-	179.5	179.5	100	17,950	179.50	157.1	-	-	157.1	157.1	114	157.14	-1.97%
2018-12-17	183.1	-	-	-	-	0	0	-	160.3	-	-	-	-	0	-	0.00%
2018-12-14	183.1	181.1	-	-	-	0	0	-	160.3	158.5	-	-	-	0	-	-1.45%
2018-12-13	185.8	-	-	184.4	185.9	2,739	508,555	185.67	162.7	-	-	161.4	162.7	3,129	162.54	1.86%
2018-12-12	182.4	-	-	182.4	182.4	1,500	273,600	182.40	159.7	-	-	159.7	159.7	1,713	159.68	1.33%
2018-12-11	180.0	-	-	-	-	0	0	-	157.6	-	-	-	-	0	-	0.00%
2018-12-10	180.0	-	-	-	-	0	0	-	157.6	-	-	-	-	0	-	-1.42%
2018-12-07	182.6	-	-	-	-	0	0	-	159.9	-	-	-	-	0	-	-0.33%
2018-12-06	183.2	-	-	-	-	0	0	-	160.4	-	-	-	-	0	-	-2.29%
2018-12-05	187.5	-	-	-	-	0	0	-	164.1	-	-	-	-	0	-	-1.00%
2018-12-04	189.4	-	-	-	-	0	0	-	165.8	-	-	-	-	0	-	0.16%
2018-12-03	189.1	-	-	-	-	0	0	-	165.5	-	-	-	-	0	-	2.72%
2018-11-30	184.1	-	-	183.5	183.5	400	73,400	183.50	161.2	-	-	160.6	160.6	457	160.64	0.44%
2018-11-29	183.3	-	-	-	-	0	0	-	160.5	-	-	-	-	0	-	0.00%
2018-11-28	183.3	181.8	-	-	-	0	0	-	160.5	159.1	-	-	-	0	-	0.88%
2018-11-27	181.7	-	-	181.7	181.7	300	54,510	181.70	159.1	-	-	159.1	159.1	343	159.06	-0.16%
2018-11-26	182.0	-	-	182.0	182.0	100	18,200	182.00	159.3	-	-	159.3	159.3	114	159.32	0.83%
2018-11-23	180.5	178.5	-	-	-	0	0	-	158.0	156.3	-	-	-	0	-	-0.22%
2018-11-22	180.9	-	-	180.9	180.9	100	18,090	180.90	158.4	-	-	158.4	158.4	114	158.36	0.06%
2018-11-21	180.8	-	-	179.6	181.8	300	54,100	180.33	158.3	-	-	157.2	159.1	343	157.87	-0.50%
2018-11-20	181.7	-	183.0	181.7	181.7	1,000	181,700	181.70	159.1	-	160.2	159.1	159.1	1,142	159.06	-0.82%
2018-11-19	183.2	-	185.0	-	-	0	0	-	160.4	-	162.0	-	-	0	-	1.16%
2018-11-16	181.1	-	-	-	-	0	0	-	158.5	-	-	-	-	0	-	0.06%
2018-11-15	181.0	-	-	179.1	179.1	235	42,043	178.91	158.4	-	-	156.8	156.8	268	156.62	1.12%
2018-11-14	179.0	-	-	-	-	0	0	-	156.7	-	-	-	-	0	-	-0.61%
2018-11-13	180.1	-	-	-	-	0	0	-	157.7	-	-	-	-	0	-	0.00%
2018-11-12	180.1	-	-	-	-	0	0	-	157.7	-	-	-	-	0	-	-0.06%
2018-11-09	180.2	-	-	183.5	183.5	100	18,350	183.50	157.7	-	-	160.6	160.6	114	160.64	-1.80%
2018-11-08	183.5	-	-	-	-	0	0	-	160.6	-	-	-	-	0	-	0.55%
2018-11-07	182.5	-	-	-	-	0	0	-	159.8	-	-	-	-	0	-	0.22%
2018-11-06	182.1	-	-	-	-	0	0	-	159.4	-	-	-	-	0	-	0.22%
2018-11-05	181.7	-	-	-	-	0	0	-	159.1	-	-	-	-	0	-	-1.25%
2018-11-02	184.0	-	-	182.3	182.3	300	54,690	182.30	161.1	-	-	159.6	159.6	343	159.59	3.49%
2018-11-01	177.8	-	-	177.8	177.8	100	17,780	177.80	155.6	-	-	155.6	155.6	114	155.65	2.36%
2018-10-31	173.7	-	-	-	-	0	0	-	152.1	-	-	-	-	0	-	0.99%
2018-10-30	172.0	-	-	-	-	0	0	-	150.6	-	-	-	-	0	-	-0.17%
2018-10-29	172.3	-	-	171.6	172.0	400	68,760	171.90	150.8	-	-	150.2	150.6	457	150.48	-0.92%
2018-10-26	173.9	-	-	-	-	0	0	-	152.2	-	-	-	-	0	-	-0.40%
2018-10-25	174.6	-	-	172.2	172.2	900	154,980	172.20	152.8	-	-	150.7	150.7	1,028	150.75	-0.85%
2018-10-24	176.1	-	-	-	-	0	0	-	154.2	-	-	-	-	0	-	0.00%
2018-10-23	176.1	-	-	176.0	179.0	8,300	1,472,530	177.41	154.2	-	-	154.1	156.7	9,481	155.31	-2.87%
2018-10-22	181.3	-	-	181.3	182.0	300	54,530	181.77	158.7	-	-	158.7	159.3	343	159.12	2.60%
2018-10-19	176.7	-	-	176.7	176.7	500	88,350	176.70	154.7	-	-	154.7	154.7	571	154.69	0.51%
2018-10-18	175.8	-	-	-	-	0	0	-	153.9	-	-	-	-	0	-	-0.06%
2018-10-16	175.9	-	-	-	-	0	0	-	154.0	-	-	-	-	0	-	0.00%
2018-10-15	175.9	-	-	176.6	176.6	171	30,198	176.60	154.0	-	-	154.6	154.6	195	154.59	-1.24%
2018-10-12	178.1	-	-	177.5	178.2	3,200	569,710	178.03	155.9	-	-	155.4	156.0	3,655	155.85	2.83%
2018-10-11	173.2	-	-	172.9	173.4	500	86,650	173.30	151.6	-	-	151.4	151.8	571	151.71	-4.31%
2018-10-10	181.0	-	-	181.0	181.0	1,100	199,100	181.00	158.4	-	-	158.4	158.4	1,257	158.45	0.22%
2018-10-09	180.6	-	-	180.5	180.6	1,700	306,870	180.51	158.1	-	-	158.0	158.1	1,942	158.02	-0.06%
2018-10-08	180.7	-	-	181.9	181.9	200	36,380	181.90	158.2	-	-	159.2	159.2	228	159.24	-1.26%
2018-10-05	183.0	-	183.0	-	-	0	0	-	160.2	-	160.2	-	-	0	-	-0.49%
2018-10-04	183.9	-	-	-	-	0	0	-	161.0	-	-	-	-	0	-	-1.87%
2018-10-03	187.4	-	187.4	-	-	0	0	-	164.1	-	164.1	-	-	0	-	0.00%
2018-10-02	187.4	-	189.0	-	-	0	0	-	164.1	-	165.5	-	-	0	-	-1.63%
2018-09-28	190.5	-	-	-	-	0	0	-	166.8	-	-	-	-	0	-	0.00%
2018-09-27	190.5	-	-	190.5	190.5	600	114,300	190.50	166.8	-	-	166.8	166.8	685	166.77	0.05%
2018-09-26	190.4	-	-	-	-	52	9,947	191.29	166.7	-	-	-	-	59	167.46	1.12%
2018-09-24	188.3	-	-	188.3	188.8	5,700	1,074,940	188.59	164.8	-	-	164.8	165.3	6,511	165.09	-1.93%
2018-09-21	192.0	192.0	-	191.0	192.0	700	134,200	191.71	168.1	168.1	-	167.2	168.1	800	167.83	1.86%
2018-09-20	188.5	-	190.0	188.5	189.5	900	170,150	189.06	165.0	-	166.3	165.0	165.9	1,028	165.50	0.80%
2018-09-19	187.0	187.0	191.0	184.9	186.7	1,100	204,490	185.90	163.7	163.7	167.2	161.9	163.4	1,257	162.74	1.14%
2018-09-18	187.4	186.8	-	184.8	187.4	1,000	185,060	185.06	161.9	161.3	-	159.6	161.9	1,158	159.84	0.97%
2018-09-17	185.6	185.6	-	185.0	185.9	2,100	389,420	185.44	160.3	160.3	-	159.8	160.6	2,431	160.17	-1.33%
2018-09-14	188.1	185.0	-	186.8	188.4	4,300	807,530	187.80	162.5	159.8	-	161.3	162.7	4,978	162.21	1.07%
2018-09-13	186.1	175.0	-	186.0	186.1	550	102,340	186.07	160.7	151.2	-	160.7	160.7	637	160.72	2.08%
2018-09-12	182.3	-	-	-	-	0	0	-	157.5	-	-	-	-	0	-	-0.60%
2018-09-11	183.4	-	-	-	-	0	0	-	158.4	-	-	-	-	0	-	-0.65%
2018-09-10	184.6	-	-	184.4	184.8	2,000	369,200	184.60	159.4	-	-	159.3	159.6	2,316	159.45	-1.49%
2018-09-07	187.4	-	-	187.4	187.4	100	18,740	187.40	161.9	-	-	161.9	161.9	116	161.86	-0.11%
2018-09-06	187.6	-	-	187.7	188.1	2,000	375,800	187.90	162.0	-	-	162.1	162.5	2,316	162.30	-0.21%
2018-09-05	188.0	-	-	188.0	188.0	500	94,000	188.00	162.4	-	-	162.4	162.4	579	162.38	-1.83%
2018-09-04	191.5	-	-	190.3	190.8	6,400	1,219,940	190.62	165.4	-	-	164.4	164.8	7,410	164.64	0.42%
2018-09-03	190.7	-	-	190.4	191.6	3,200	610,440	190.76	164.7	-	-	164.5	165.5	3,705	164.77	-1.19%
2018-08-31	193.0	-	-	-	-	0	0	-	166.7	-	-	-	-	0	-	-0.97%
2018-08-30	194.9	-	-	-	-	0	0	-	168.3	-	-	-	-	0	-	-0.31%
2018-08-29	195.5	-	195.5	195.8	196.0	1,900	372,200	195.89	168.9	-	168.9	169.1	169.3	2,200	169.20	-0.10%
2018-08-28	195.7	-	-	195.7	196.0	1,500	293,700	195.80	169.0	-	-	169.0	169.3	1,737	169.12	-0.46%
2018-08-27	196.6	-	-	196.6	196.6	100	19,660	196.60	169.8	-	-	169.8	169.8	116	169.81	2.88%
2018-08-24	191.1	-	-	-	-	0	0	-	165.1	-	-	-	-	0	-	0.00%
2018-08-23	191.1	-	192.7	191.1	191.1	200	38,220	191.10	165.1	-	166.4	165.1	165.1	232	165.06	-0.93%
2018-08-22	192.9	-	-	192.9	192.9	100	19,290	192.90	166.6	-	-	166.6	166.6	116	166.61	1.53%
2018-08-21	190.0	-	-	190.0	190.0	300	57,000	190.00	164.1	-	-	164.1	164.1	347	164.11	0.85%
2018-08-20	188.4	-	-	188.4	188.4	100	18,840	188.40	162.7	-	-	162.7	162.7	116	162.73	2.28%
2018-08-17	184.2	-	-	184.2	184.2	1,500	276,300	184.20	159.1	-	-	159.1	159.1	1,737	159.10	-0.11%
2018-08-16	184.4	-	-	183.0	184.4	1,100	201,440	183.13	159.3	-	-	158.1	159.3	1,274	158.17	-0.86%
2018-08-15	186.0	-	-	186.0	188.2	356	66,633	187.17	160.7	-	-	160.7	162.6	412	161.67	-1.85%
2018-08-14	189.5	189.4	192.0	187.9	190.3	2,000	378,220	189.11	163.7	163.6	165.8	162.3	164.4	2,316	163.34	-1.30%
2018-08-13	192.0	-	192.4	192.0	192.0	100	19,200	192.00	165.8	-	166.2	165.8	165.8	116	165.84	-1.94%
2018-08-10	195.8	-	-	195.8	195.8	500	97,900	195.80	169.1	-	-	169.1	169.1	579	169.12	0.05%
2018-08-09	195.7	196.0	-	195.7	195.7	100	19,570	195.70	169.0	169.3	-	169.0	169.0	116	169.03	1.29%
2018-08-08	193.2	-	-	193.0	193.2	203	39,196	193.08	166.9	-	-	166.7	166.9	235	166.77	0.42%
2018-08-07	192.4	-	-	192.4	193.0	331	63,719	192.50	166.2	-	-	166.2	166.7	383	166.27	1.21%
2018-08-06	190.1	-	-	188.6	191.1	300	57,080	190.27	164.2	-	-	162.9	165.1	347	164.34	0.80%
2018-08-03	188.6	-	-	188.6	188.6	200	37,720	188.60	162.9	-	-	162.9	162.9	232	162.90	0.00%
2018-08-02	188.6	-	-	188.6	192.4	5,400	1,025,660	189.94	162.9	-	-	162.9	166.2	6,252	164.05	-2.28%
2018-08-01	193.0	192.6	-	192.7	193.0	2,000	385,700	192.85	166.7	166.4	-	166.4	166.7	2,316	166.57	-1.03%
2018-07-31	195.0	194.8	195.5	195.0	195.1	2,000	390,050	195.03	168.4	168.3	168.9	168.4	168.5	2,316	168.45	-0.61%
2018-07-30	196.2	195.7	196.3	195.0	196.7	2,500	489,870	195.95	169.5	169.0	169.6	168.4	169.9	2,894	169.25	-0.05%
2018-07-27	196.3	196.3	196.7	196.2	196.2	1,600	313,920	196.20	169.6	169.6	169.9	169.5	169.5	1,852	169.46	-0.05%
2018-07-26	196.4	196.3	196.9	196.0	196.1	1,000	196,090	196.09	169.6	169.6	170.1	169.3	169.4	1,158	169.37	-0.61%
2018-07-25	197.6	197.4	197.8	196.9	197.7	3,400	670,830	197.30	170.7	170.5	170.8	170.1	170.8	3,936	170.42	0.92%
2018-07-24	195.8	195.3	-	194.1	195.8	6,600	1,286,110	194.87	169.1	168.7	-	167.7	169.1	7,641	168.31	2.30%
2018-07-23	191.4	191.0	191.6	189.8	191.5	3,000	571,510	190.50	165.3	165.0	165.5	163.9	165.4	3,473	164.54	0.37%
2018-07-20	190.7	190.4	190.8	190.7	190.8	2,100	400,570	190.75	164.7	164.5	164.8	164.7	164.8	2,431	164.76	1.11%
2018-07-19	188.6	188.1	188.8	188.7	190.2	1,100	207,890	188.99	162.9	162.5	163.1	163.0	164.3	1,274	163.24	-0.89%
2018-07-18	190.3	189.7	190.4	191.3	191.6	1,600	306,430	191.52	164.4	163.9	164.5	165.2	165.5	1,852	165.42	0.11%
2018-07-17	190.1	-	190.2	189.9	190.8	4,100	780,190	190.29	164.2	-	164.3	164.0	164.8	4,747	164.36	-1.35%
2018-07-16	192.7	192.4	192.9	192.0	193.4	5,400	1,042,330	193.02	166.4	166.2	166.6	165.8	167.0	6,252	166.72	-0.46%
2018-07-13	193.6	193.2	193.7	194.0	194.9	7,655	1,489,857	194.63	167.2	166.9	167.3	167.6	168.3	8,863	168.10	0.00%
2018-07-12	193.6	193.2	193.6	193.0	194.5	2,100	406,800	193.71	167.2	166.9	167.2	166.7	168.0	2,431	167.32	1.31%
2018-07-11	191.1	190.6	191.4	190.2	190.9	7,000	1,333,090	190.44	165.1	164.6	165.3	164.3	164.9	8,104	164.49	-1.85%
2018-07-10	194.7	194.3	194.8	194.5	195.7	6,900	1,346,130	195.09	168.2	167.8	168.3	168.0	169.0	7,989	168.51	0.31%
2018-07-09	194.1	194.0	194.6	193.0	194.8	7,500	1,457,660	194.35	167.7	167.6	168.1	166.7	168.3	8,683	167.87	2.10%
2018-07-06	190.1	-	190.8	189.3	192.1	17,200	3,272,710	190.27	164.2	-	164.8	163.5	165.9	19,914	164.35	0.48%
2018-07-05	189.2	189.1	189.5	187.1	190.6	16,100	3,055,090	189.76	163.4	163.3	163.7	161.6	164.6	18,640	163.90	-0.26%
2018-07-04	189.7	189.2	189.7	189.0	192.2	10,700	2,043,500	190.98	163.9	163.4	163.9	163.2	166.0	12,388	164.96	-1.45%
2018-07-03	192.5	192.3	192.7	187.9	192.5	30,800	5,846,500	189.82	166.3	166.1	166.4	162.3	166.3	35,659	163.96	-1.48%
2018-06-29	195.4	195.4	195.9	191.2	195.5	13,900	2,690,460	193.56	168.8	168.8	169.2	165.1	168.9	16,093	167.18	2.25%
2018-06-28	191.1	190.5	191.1	-	-	0	0	-	165.1	164.5	165.1	-	-	0	-	-0.10%
2018-06-27	191.3	190.7	191.3	191.4	195.6	15,700	3,035,880	193.37	165.2	164.7	165.2	165.3	168.9	18,177	167.02	-2.10%
2018-06-26	195.4	195.4	196.0	194.1	196.5	5,200	1,014,680	195.13	168.8	168.8	169.3	167.7	169.7	6,020	168.54	-0.61%
2018-06-25	198.8	198.6	199.1	199.1	202.4	4,100	821,570	200.38	169.8	169.6	170.1	170.1	172.9	4,800	171.16	-1.58%
2018-06-22	202.0	201.8	202.8	200.8	202.0	3,000	604,020	201.34	172.5	172.4	173.2	171.5	172.5	3,512	171.98	-0.20%
2018-06-21	202.4	201.4	202.4	202.0	206.2	18,100	3,696,680	204.24	172.9	172.0	172.9	172.5	176.1	21,190	174.45	-1.46%
2018-06-20	205.4	205.0	206.0	204.4	207.0	10,800	2,218,420	205.41	175.4	175.1	176.0	174.6	176.8	12,644	175.46	0.39%
2018-06-19	204.6	204.6	205.4	203.0	205.0	3,800	776,920	204.45	174.8	174.8	175.4	173.4	175.1	4,449	174.64	-3.12%
2018-06-15	211.2	210.2	218.0	211.4	212.6	1,100	233,640	212.40	180.4	179.5	186.2	180.6	181.6	1,288	181.43	-0.56%
2018-06-14	212.4	212.2	213.2	211.4	214.6	5,940	1,266,736	213.26	181.4	181.3	182.1	180.6	183.3	6,954	182.16	-0.93%
2018-06-13	214.4	214.4	218.0	214.4	216.0	13,900	2,990,520	215.15	183.1	183.1	186.2	183.1	184.5	16,273	183.77	-1.56%
2018-06-12	217.8	217.2	218.2	216.6	218.0	4,200	913,180	217.42	186.0	185.5	186.4	185.0	186.2	4,917	185.72	0.55%
2018-06-11	216.6	216.4	217.4	215.6	216.6	2,600	562,200	216.23	185.0	184.8	185.7	184.2	185.0	3,044	184.70	0.37%
2018-06-08	215.8	215.8	216.6	215.6	219.2	2,000	433,920	216.96	184.3	184.3	185.0	184.2	187.2	2,341	185.32	-2.09%
2018-06-07	220.4	220.4	221.2	219.6	219.8	3,900	857,120	219.77	188.3	188.3	188.9	187.6	187.7	4,566	187.73	1.19%
2018-06-06	217.8	217.8	218.6	217.8	218.0	2,000	435,780	217.89	186.0	186.0	186.7	186.0	186.2	2,341	186.12	0.18%
2018-06-05	217.4	217.0	218.0	215.2	217.4	3,500	755,940	215.98	185.7	185.4	186.2	183.8	185.7	4,098	184.49	0.46%
2018-06-04	216.4	216.4	217.2	216.4	216.4	2,000	432,800	216.40	184.8	184.8	185.5	184.8	184.8	2,341	184.84	2.37%
2018-06-01	211.4	211.4	212.0	210.6	211.4	3,600	759,780	211.05	180.6	180.6	181.1	179.9	180.6	4,215	180.27	0.28%
2018-05-31	210.8	210.8	211.6	207.8	209.8	2,300	480,000	208.70	180.1	180.1	180.7	177.5	179.2	2,693	178.26	1.25%
2018-05-30	208.2	208.2	208.8	207.4	209.0	13,000	2,701,420	207.80	177.8	177.8	178.4	177.2	178.5	15,219	177.50	-1.61%
2018-05-29	211.6	210.6	211.6	211.6	212.2	7,400	1,568,260	211.93	180.7	179.9	180.7	180.7	181.3	8,663	181.02	-1.12%
2018-05-28	214.0	213.4	214.4	210.8	214.0	4,900	1,041,540	212.56	182.8	182.3	183.1	180.1	182.8	5,737	181.56	0.75%
2018-05-25	212.4	212.2	212.4	212.4	212.4	500	106,200	212.40	181.4	181.3	181.4	181.4	181.4	585	181.43	-0.47%
2018-05-24	213.4	213.4	214.6	212.8	213.2	600	127,860	213.10	182.3	182.3	183.3	181.8	182.1	702	182.02	-0.19%
2018-05-23	213.8	213.2	213.8	213.8	216.8	5,000	1,079,100	215.82	182.6	182.1	182.6	182.6	185.2	5,854	184.35	-2.20%
2018-05-21	218.6	218.0	218.6	220.0	220.2	1,300	286,180	220.14	186.7	186.2	186.7	187.9	188.1	1,522	188.04	0.09%
2018-05-18	218.4	217.4	218.4	217.2	218.6	5,400	1,176,640	217.90	186.6	185.7	186.6	185.5	186.7	6,322	186.12	0.09%
2018-05-17	218.2	217.4	218.0	218.2	218.2	100	21,820	218.20	186.4	185.7	186.2	186.4	186.4	117	186.38	0.00%
2018-05-16	218.2	217.4	218.2	217.0	218.4	4,900	1,066,260	217.60	186.4	185.7	186.4	185.4	186.6	5,737	185.87	-0.37%
2018-05-15	219.0	217.8	219.0	218.8	221.4	6,967	1,528,406	219.38	187.1	186.0	187.1	186.9	189.1	8,156	187.39	-0.82%
2018-05-14	220.8	220.4	221.2	220.6	221.0	2,900	640,580	220.89	188.6	188.3	188.9	188.4	188.8	3,395	188.68	1.56%
2018-05-11	217.4	216.8	217.8	216.6	218.2	3,700	805,600	217.73	185.7	185.2	186.0	185.0	186.4	4,332	185.98	1.12%
2018-05-10	215.0	215.0	215.8	214.6	215.4	2,900	623,740	215.08	183.6	183.6	184.3	183.3	184.0	3,395	183.72	0.09%
2018-05-09	214.8	214.0	214.8	212.6	214.8	4,300	919,040	213.73	183.5	182.8	183.5	181.6	183.5	5,034	182.56	1.03%
2018-05-08	212.6	212.0	212.8	212.0	213.4	7,600	1,617,840	212.87	181.6	181.1	181.8	181.1	182.3	8,897	181.83	1.63%
2018-05-07	209.2	209.0	209.8	208.4	210.6	10,500	2,201,080	209.63	178.7	178.5	179.2	178.0	179.9	12,293	179.06	0.97%
2018-05-04	207.2	207.0	208.2	206.8	210.8	4,000	835,180	208.80	177.0	176.8	177.8	176.6	180.1	4,683	178.35	-1.71%
2018-05-03	210.8	210.2	210.8	209.4	210.8	6,000	1,262,540	210.42	180.1	179.5	180.1	178.9	180.1	7,024	179.74	-1.03%
2018-05-02	213.0	212.8	213.4	213.0	213.0	500	106,500	213.00	181.9	181.8	182.3	181.9	181.9	585	181.94	-1.02%
2018-04-30	215.2	215.2	215.8	213.6	215.2	12,600	2,703,980	214.60	183.8	183.8	184.3	182.5	183.8	14,751	183.31	2.48%
2018-04-27	210.0	209.8	210.4	209.8	211.2	12,900	2,712,960	210.31	179.4	179.2	179.7	179.2	180.4	15,102	179.64	0.77%
2018-04-26	208.4	208.0	209.0	208.4	212.2	7,800	1,638,120	210.02	178.0	177.7	178.5	178.0	181.3	9,132	179.39	-1.14%
2018-04-25	210.8	210.8	211.4	210.8	212.8	6,200	1,311,780	211.58	180.1	180.1	180.6	180.1	181.8	7,258	180.72	-1.50%
2018-04-24	214.0	213.6	214.2	211.2	211.6	201	42,489	211.39	182.8	182.5	183.0	180.4	180.7	235	180.56	2.29%
2018-04-23	209.2	208.6	209.2	208.8	209.8	2,000	418,600	209.30	178.7	178.2	178.7	178.4	179.2	2,341	178.78	-1.04%
2018-04-20	211.4	210.0	211.4	211.6	214.0	4,700	999,200	212.60	180.6	179.4	180.6	180.7	182.8	5,502	181.59	-1.40%
2018-04-19	214.4	213.8	214.6	213.2	214.6	4,500	963,020	214.00	183.1	182.6	183.3	182.1	183.3	5,268	182.80	2.00%
2018-04-18	210.2	209.8	210.6	208.6	210.4	3,200	670,440	209.51	179.5	179.2	179.9	178.2	179.7	3,746	178.96	0.86%
2018-04-17	208.4	207.8	208.8	208.4	211.4	5,900	1,237,080	209.67	178.0	177.5	178.4	178.0	180.6	6,907	179.10	-0.95%
2018-04-16	210.4	210.0	211.0	210.4	213.6	2,000	424,080	212.04	179.7	179.4	180.2	179.7	182.5	2,341	181.12	-2.59%
2018-04-13	216.0	215.6	216.2	216.0	217.2	2,048	443,265	216.44	184.5	184.2	184.7	184.5	185.5	2,398	184.88	0.00%
2018-04-12	216.0	215.8	216.6	216.0	217.2	3,500	759,000	216.86	184.5	184.3	185.0	184.5	185.5	4,098	185.23	-0.18%
2018-04-11	216.4	216.4	217.0	-	-	0	0	-	184.8	184.8	185.4	-	-	0	-	0.19%
2018-04-10	216.0	216.0	-	212.8	216.2	6,800	1,460,440	214.77	184.5	184.5	-	181.8	184.7	7,961	183.45	2.27%
2018-04-09	211.2	210.8	211.6	209.6	212.8	9,200	1,936,160	210.45	180.4	180.1	180.7	179.0	181.8	10,771	179.76	1.64%
2018-04-06	207.8	207.6	208.8	207.6	209.2	14,100	2,937,900	208.36	177.5	177.3	178.4	177.3	178.7	16,507	177.98	0.87%
2018-04-04	206.0	-	207.2	206.0	211.8	7,400	1,548,080	209.20	176.0	-	177.0	176.0	180.9	8,663	178.69	-2.37%
2018-04-03	211.0	211.0	211.6	209.2	210.6	5,400	1,132,240	209.67	180.2	180.2	180.7	178.7	179.9	6,322	179.10	0.29%
2018-03-29	210.4	210.4	211.0	-	-	0	0	-	179.7	179.7	180.2	-	-	0	-	0.00%
2018-03-28	210.4	209.8	210.4	-	-	0	0	-	179.7	179.2	179.7	-	-	0	-	-2.59%
2018-03-27	216.0	215.4	216.4	215.8	216.0	2,000	431,800	215.90	184.5	184.0	184.8	184.3	184.5	2,341	184.42	1.22%
2018-03-26	213.4	212.6	213.6	210.0	213.4	3,600	759,120	210.87	182.3	181.6	182.5	179.4	182.3	4,215	180.12	1.04%
2018-03-23	211.2	210.6	211.6	209.8	210.8	9,000	1,889,600	209.96	180.4	179.9	180.7	179.2	180.1	10,536	179.34	-2.94%
2018-03-22	217.6	217.4	-	217.6	224.6	10,600	2,333,060	220.10	185.9	185.7	-	185.9	191.8	12,410	188.00	-1.63%
2018-03-21	221.2	220.2	221.2	223.0	225.2	2,400	537,460	223.94	188.9	188.1	188.9	190.5	192.4	2,810	191.29	0.00%
2018-03-20	221.2	220.8	221.4	219.0	221.4	4,800	1,054,760	219.74	188.9	188.6	189.1	187.1	189.1	5,619	187.70	-0.09%
2018-03-19	221.4	220.8	221.4	220.4	221.4	1,500	331,840	221.23	189.1	188.6	189.1	188.3	189.1	1,756	188.97	0.09%
2018-03-16	221.2	221.2	221.8	220.8	222.0	1,000	221,680	221.68	188.9	188.9	189.5	188.6	189.6	1,171	189.35	-0.27%
2018-03-15	221.8	221.8	222.4	219.4	221.8	6,234	1,373,539	220.33	189.5	189.5	190.0	187.4	189.5	7,298	188.20	0.54%
2018-03-14	220.6	220.6	221.2	218.8	220.0	7,000	1,535,400	219.34	188.4	188.4	188.9	186.9	187.9	8,195	187.36	-0.27%
2018-03-13	221.2	220.6	221.6	221.2	221.2	2,000	442,400	221.20	188.9	188.4	189.3	188.9	188.9	2,341	188.94	0.00%
2018-03-12	221.2	221.2	221.6	217.0	221.0	2,100	463,460	220.70	188.9	188.9	189.3	185.4	188.8	2,459	188.51	2.03%
2018-03-09	216.8	-	-	-	-	0	0	-	185.2	-	-	-	-	0	-	1.03%
2018-03-08	214.6	214.2	215.2	213.4	214.0	2,500	533,820	213.53	183.3	183.0	183.8	182.3	182.8	2,927	182.39	1.32%
2018-03-07	211.8	211.4	212.4	211.4	216.0	12,200	2,605,320	213.55	180.9	180.6	181.4	180.6	184.5	14,283	182.41	-1.30%
2018-03-06	214.6	214.2	214.8	211.2	214.8	14,401	3,071,933	213.31	183.3	183.0	183.5	180.4	183.5	16,860	182.21	2.88%
2018-03-05	208.6	207.8	209.0	209.4	210.4	4,000	840,040	210.01	178.2	177.5	178.5	178.9	179.7	4,683	179.39	-1.60%
2018-03-02	212.0	212.0	213.0	212.0	212.6	4,000	849,360	212.34	181.1	181.1	181.9	181.1	181.6	4,683	181.38	-2.12%
2018-03-01	216.6	216.6	217.6	212.8	216.4	6,400	1,378,880	215.45	185.0	185.0	185.9	181.8	184.8	7,493	184.03	0.74%
2018-02-28	215.0	214.4	-	215.0	215.6	5,200	1,118,120	215.02	183.6	183.1	-	183.6	184.2	6,088	183.67	-2.01%
2018-02-27	219.4	218.8	219.4	-	-	0	0	-	187.4	186.9	187.4	-	-	0	-	-1.53%
2018-02-26	222.8	222.6	223.2	222.2	223.4	10,900	2,425,000	222.48	190.3	190.1	190.7	189.8	190.8	12,761	190.03	0.18%
2018-02-23	222.4	222.4	223.0	221.2	222.4	5,200	1,153,820	221.89	190.0	190.0	190.5	188.9	190.0	6,088	189.53	1.74%
2018-02-22	218.6	218.2	219.0	218.2	223.4	6,000	1,313,200	218.87	186.7	186.4	187.1	186.4	190.8	7,024	186.95	-1.89%
2018-02-21	222.8	222.4	223.4	217.4	222.8	23,900	5,291,120	221.39	190.3	190.0	190.8	185.7	190.3	27,980	189.10	2.96%
2018-02-20	216.4	215.2	216.0	217.2	218.6	6,000	1,305,200	217.53	184.8	183.8	184.5	185.5	186.7	7,024	185.81	-0.82%
2018-02-15	218.2	218.0	218.6	216.6	217.6	2,363	513,359	217.25	186.4	186.2	186.7	185.0	185.9	2,766	185.57	2.15%
2018-02-14	213.6	206.0	213.6	213.6	213.8	6,000	1,281,000	213.50	182.5	176.0	182.5	182.5	182.6	7,024	182.37	2.40%
2018-02-13	208.6	208.0	208.6	208.6	212.6	7,600	1,606,740	211.41	178.2	177.7	178.2	178.2	181.6	8,897	180.58	0.97%
2018-02-12	206.6	206.2	207.2	208.8	209.2	400	83,600	209.00	176.5	176.1	177.0	178.4	178.7	468	178.52	0.19%
2018-02-09	206.2	206.0	206.6	205.2	206.2	800	164,720	205.90	176.1	176.0	176.5	175.3	176.1	937	175.87	-3.73%
2018-02-08	214.2	214.0	214.6	214.0	218.4	12,100	2,607,280	215.48	183.0	182.8	183.3	182.8	186.6	14,166	184.06	-1.20%
2018-02-07	216.8	216.0	217.0	217.6	226.8	3,700	822,720	222.36	185.2	184.5	185.4	185.9	193.7	4,332	189.93	-1.81%
2018-02-06	220.8	219.8	220.8	221.2	223.8	9,400	2,086,440	221.96	188.6	187.7	188.6	188.9	191.2	11,005	189.59	-5.88%
2018-02-05	234.6	224.0	235.6	231.0	235.8	2,800	655,400	234.07	200.4	191.3	201.2	197.3	201.4	3,278	199.94	-0.93%
2018-02-02	236.8	236.2	237.0	234.8	236.8	700	165,320	236.17	202.3	201.8	202.4	200.6	202.3	820	201.73	0.85%
2018-02-01	234.8	234.0	235.2	234.8	239.6	8,800	2,083,140	236.72	200.6	199.9	200.9	200.6	204.7	10,302	202.20	-0.76%
2018-01-31	236.6	236.8	-	232.2	236.4	4,400	1,029,220	233.91	202.1	202.3	-	198.3	201.9	5,151	199.80	0.85%
2018-01-30	234.6	234.2	234.8	234.6	239.2	14,300	3,370,880	235.73	200.4	200.0	200.6	200.4	204.3	16,741	201.35	-2.17%
2018-01-29	239.8	239.2	239.8	240.0	243.4	8,292	2,000,636	241.27	204.8	204.3	204.8	205.0	207.9	9,708	206.09	-0.17%
2018-01-26	240.2	239.0	240.8	235.0	240.4	3,800	900,120	236.87	205.2	204.1	205.7	200.7	205.3	4,449	202.33	1.95%
2018-01-25	235.6	235.2	235.6	235.8	238.0	600	142,140	236.90	201.2	200.9	201.2	201.4	203.3	702	202.35	-1.26%
2018-01-24	238.6	238.6	239.0	236.0	237.0	300	71,000	236.67	203.8	203.8	204.1	201.6	202.4	351	202.15	0.85%
2018-01-23	236.6	236.6	237.0	235.6	236.4	3,200	754,860	235.89	202.1	202.1	202.4	201.2	201.9	3,746	201.49	1.81%
2018-01-22	232.4	232.4	233.0	231.0	231.6	1,800	416,780	231.54	198.5	198.5	199.0	197.3	197.8	2,107	197.78	0.96%
2018-01-19	230.2	230.0	230.6	230.0	231.0	5,400	1,243,600	230.30	196.6	196.5	197.0	196.5	197.3	6,322	196.71	0.61%
2018-01-18	228.8	228.8	229.4	226.6	226.6	2,600	589,580	226.76	195.4	195.4	195.9	193.6	193.6	3,044	193.69	1.42%
2018-01-17	225.6	225.6	226.4	225.6	225.6	1,000	225,600	225.60	192.7	192.7	193.4	192.7	192.7	1,171	192.70	0.27%
2018-01-16	225.0	224.6	228.0	223.0	225.0	4,200	942,300	224.36	192.2	191.8	194.8	190.5	192.2	4,917	191.64	1.90%
2018-01-15	220.8	220.2	220.8	223.0	223.6	2,311	515,457	223.05	188.6	188.1	188.6	190.5	191.0	2,706	190.52	-0.18%
2018-01-12	221.2	221.2	221.8	-	-	0	0	-	188.9	188.9	189.5	-	-	0	-	1.19%
2018-01-11	218.6	218.6	219.2	218.2	219.2	600	131,420	219.03	186.7	186.7	187.2	186.4	187.2	702	187.09	-0.64%
2018-01-10	220.0	219.4	220.0	220.0	220.0	300	66,000	220.00	187.9	187.4	187.9	187.9	187.9	351	187.92	0.46%
2018-01-09	219.0	219.0	219.8	218.4	219.0	1,100	240,840	218.95	187.1	187.1	187.7	186.6	187.1	1,288	187.02	0.27%
2018-01-08	218.4	218.2	218.4	217.2	218.8	11,900	2,593,140	217.91	186.6	186.4	186.6	185.5	186.9	13,932	186.13	0.92%
2018-01-05	216.4	215.6	216.4	216.4	217.0	1,200	259,800	216.50	184.8	184.2	184.8	184.8	185.4	1,405	184.93	0.19%
2018-01-04	216.0	215.8	216.4	216.0	216.0	200	43,200	216.00	184.5	184.3	184.8	184.5	184.5	234	184.50	1.03%
2018-01-03	213.8	213.2	214.4	213.4	214.2	12,100	2,585,940	213.71	182.6	182.1	183.1	182.3	183.0	14,166	182.55	0.38%
2018-01-02	213.0	213.0	213.6	210.8	212.4	3,487	739,852	212.17	181.9	181.9	182.5	180.1	181.4	4,082	181.23	3.00%
2017-12-29	206.8	206.4	207.2	206.6	207.2	4,000	827,400	206.85	176.6	176.3	177.0	176.5	177.0	4,683	176.69	0.19%
2017-12-28	206.4	206.4	207.4	-	-	0	0	-	176.3	176.3	177.2	-	-	0	-	0.68%
2017-12-27	205.0	204.0	205.0	204.4	205.4	4,000	820,360	205.09	175.1	174.3	175.1	174.6	175.4	4,683	175.18	0.59%
2017-12-22	203.8	203.4	204.6	203.8	204.0	6,200	1,264,360	203.93	174.1	173.7	174.8	174.1	174.3	7,258	174.19	0.20%
2017-12-21	203.4	202.8	203.6	200.8	203.4	6,700	1,348,100	201.21	173.7	173.2	173.9	171.5	173.7	7,844	171.87	0.59%
2017-12-20	202.2	200.6	202.2	201.8	202.8	3,600	728,540	202.37	172.7	171.3	172.7	172.4	173.2	4,215	172.86	0.00%
2017-12-19	202.2	201.8	202.6	199.9	202.8	13,300	2,676,240	201.22	172.7	172.4	173.1	170.7	173.2	15,571	171.88	1.00%
2017-12-18	200.2	200.2	201.4	199.7	200.6	12,000	2,401,280	200.11	171.0	171.0	172.0	170.6	171.3	14,049	170.93	0.10%
2017-12-15	200.0	199.4	200.2	199.5	201.4	13,700	2,741,110	200.08	170.8	170.3	171.0	170.4	172.0	16,039	170.90	-1.67%
2017-12-14	203.4	202.4	204.0	203.4	204.0	254	51,756	203.76	173.7	172.9	174.3	173.7	174.3	297	174.05	1.09%
2017-12-13	201.2	201.0	202.6	199.3	201.0	2,200	438,800	199.45	171.9	171.7	173.1	170.2	171.7	2,576	170.37	-0.49%
2017-12-12	202.2	199.1	199.9	202.2	202.2	1,000	202,200	202.20	172.7	170.1	170.7	172.7	172.7	1,171	172.71	0.80%
2017-12-11	200.6	200.6	-	199.0	200.6	5,500	1,099,000	199.82	171.3	171.3	-	170.0	171.3	6,439	170.68	0.50%
2017-12-08	199.6	199.4	200.0	197.3	199.6	9,200	1,834,360	199.39	170.5	170.3	170.8	168.5	170.5	10,771	170.31	1.73%
2017-12-07	196.2	195.2	196.2	195.0	198.7	6,200	1,217,630	196.39	167.6	166.7	167.6	166.6	169.7	7,258	167.75	-0.51%
2017-12-06	197.2	-	-	195.9	202.0	9,100	1,807,710	198.65	168.4	-	-	167.3	172.5	10,654	169.68	-2.76%
2017-12-05	202.8	201.6	203.4	202.8	203.8	1,200	244,080	203.40	173.2	172.2	173.7	173.2	174.1	1,405	173.74	-0.78%
2017-12-04	204.4	204.0	205.4	202.4	205.2	6,800	1,387,580	204.06	174.6	174.3	175.4	172.9	175.3	7,961	174.30	0.89%
2017-12-01	202.6	201.6	202.8	202.4	204.0	7,300	1,479,900	202.73	173.1	172.2	173.2	172.9	174.3	8,546	173.16	-0.39%
2017-11-30	203.4	203.2	204.2	203.0	204.2	3,300	672,380	203.75	173.7	173.6	174.4	173.4	174.4	3,863	174.04	-1.64%
2017-11-29	206.8	206.2	207.2	204.0	207.0	8,900	1,839,480	206.68	176.6	176.1	177.0	174.3	176.8	10,419	176.54	0.10%
2017-11-28	206.6	-	-	204.8	207.0	44,800	9,231,000	206.05	176.5	-	-	174.9	176.8	52,448	176.00	-0.58%
2017-11-27	207.8	207.6	207.8	207.6	209.0	6,600	1,373,660	208.13	177.5	177.3	177.5	177.3	178.5	7,727	177.78	-1.05%
2017-11-24	210.0	209.4	210.4	207.8	210.2	16,400	3,429,040	209.09	179.4	178.9	179.7	177.5	179.5	19,200	178.60	0.96%
2017-11-23	208.0	207.8	208.6	208.0	213.6	13,300	2,822,880	212.25	177.7	177.5	178.2	177.7	182.5	15,571	181.30	-2.16%
2017-11-22	212.6	211.2	212.8	210.8	213.6	14,400	3,058,160	212.37	181.6	180.4	181.8	180.1	182.5	16,858	181.40	1.43%
2017-11-21	209.6	208.8	210.0	206.6	209.6	35,200	7,329,520	208.23	179.0	178.4	179.4	176.5	179.0	41,209	177.86	2.04%
2017-11-20	205.4	205.0	206.0	204.2	206.0	19,400	3,979,560	205.13	175.4	175.1	176.0	174.4	176.0	22,712	175.22	-0.58%
2017-11-17	206.6	205.4	207.4	206.6	206.6	600	123,960	206.60	176.5	175.4	177.2	176.5	176.5	702	176.47	1.57%
2017-11-16	203.4	203.4	204.8	203.4	203.4	600	122,040	203.40	173.7	173.7	174.9	173.7	173.7	702	173.74	0.20%
2017-11-15	203.0	200.2	204.4	203.0	209.6	1,026	210,151	204.83	173.4	171.0	174.6	173.4	179.0	1,201	174.96	-2.22%
2017-11-14	207.6	200.6	-	-	-	200	41,200	206.00	177.3	171.3	-	-	-	234	175.96	0.00%
2017-11-13	207.6	-	-	207.6	208.2	9,000	1,870,400	207.82	177.3	-	-	177.3	177.8	10,536	177.52	0.29%
2017-11-10	207.0	-	207.4	-	-	0	0	-	176.8	-	177.2	-	-	0	-	0.00%
2017-11-09	207.0	200.6	-	207.0	207.0	700	144,900	207.00	176.8	171.3	-	176.8	176.8	820	176.81	0.78%
2017-11-08	205.4	200.8	-	205.4	205.8	2,300	472,820	205.57	175.4	171.5	-	175.4	175.8	2,693	175.60	-0.29%
2017-11-07	206.0	201.2	-	204.6	205.0	700	143,700	205.29	176.0	171.9	-	174.8	175.1	820	175.35	1.48%
2017-11-06	203.0	198.5	203.4	203.0	203.0	400	80,920	202.30	173.4	169.6	173.7	173.4	173.4	468	172.80	-0.20%
2017-11-03	203.4	199.4	-	203.4	203.4	200	40,680	203.40	173.7	170.3	-	173.7	173.7	234	173.74	0.00%
2017-11-02	203.4	199.1	204.0	-	-	0	0	-	173.7	170.1	174.3	-	-	0	-	0.00%
2017-11-01	203.4	-	204.0	203.0	203.0	200	40,600	203.00	173.7	-	174.3	173.4	173.4	234	173.40	0.49%
2017-10-31	202.4	198.4	202.8	-	-	0	0	-	172.9	169.5	173.2	-	-	0	-	0.00%
2017-10-30	202.4	198.5	203.6	-	-	200	40,720	203.60	172.9	169.6	173.9	-	-	234	173.91	0.00%
2017-10-27	202.4	198.3	203.6	202.4	203.0	1,300	263,300	202.54	172.9	169.4	173.9	172.9	173.4	1,522	173.00	0.40%
2017-10-26	201.6	198.0	205.0	-	-	0	0	-	172.2	169.1	175.1	-	-	0	-	0.00%
2017-10-25	201.6	-	-	-	-	200	40,480	202.40	172.2	-	-	-	-	234	172.88	0.00%
2017-10-24	201.6	197.9	-	201.8	202.6	600	121,400	202.33	172.2	169.0	-	172.4	173.1	702	172.83	-0.40%
2017-10-23	202.4	-	-	-	-	200	40,360	201.80	172.9	-	-	-	-	234	172.37	0.00%
2017-10-20	202.4	-	-	-	-	0	0	-	172.9	-	-	-	-	0	-	1.30%
2017-10-19	199.8	-	-	200.2	200.2	1,000	200,200	200.20	170.7	-	-	171.0	171.0	1,171	171.01	-2.25%
2017-10-18	204.4	199.2	-	-	-	200	40,760	203.80	174.6	170.2	-	-	-	234	174.08	0.00%
2017-10-17	204.4	199.6	-	204.4	204.4	1,500	306,600	204.40	174.6	170.5	-	174.6	174.6	1,756	174.59	0.69%
2017-10-16	203.0	199.3	-	-	-	0	0	-	173.4	170.2	-	-	-	0	-	0.20%
2017-10-13	202.6	202.6	-	202.0	202.6	4,059	820,948	202.25	173.1	173.1	-	172.5	173.1	4,752	172.76	0.30%
2017-10-12	202.0	198.0	-	202.0	202.0	300	60,600	202.00	172.5	169.1	-	172.5	172.5	351	172.54	0.50%
2017-10-11	201.0	198.0	-	-	-	0	0	-	171.7	169.1	-	-	-	0	-	-0.10%
2017-10-10	201.2	198.0	-	200.6	200.6	200	40,120	200.60	171.9	169.1	-	171.3	171.3	234	171.35	0.00%
2017-10-09	201.2	-	-	203.6	203.6	300	60,680	202.27	171.9	-	-	173.9	173.9	351	172.77	-1.18%
2017-10-06	203.6	-	-	203.6	203.6	500	101,800	203.60	173.9	-	-	173.9	173.9	585	173.91	2.83%
2017-10-04	198.0	-	-	198.0	202.0	10,600	2,124,820	200.45	169.1	-	-	169.1	172.5	12,410	171.22	-0.35%
2017-10-03	198.7	-	-	195.1	197.3	1,600	314,160	196.35	169.7	-	-	166.6	168.5	1,873	167.72	3.06%
2017-09-29	192.8	-	-	192.1	192.8	7,500	1,445,140	192.69	164.7	-	-	164.1	164.7	8,780	164.59	-0.41%
2017-09-28	193.6	-	-	-	-	0	0	-	165.4	-	-	-	-	0	-	-0.21%
2017-09-27	194.0	-	-	194.0	194.0	100	19,400	194.00	165.7	-	-	165.7	165.7	117	165.71	0.26%
2017-09-26	193.5	-	196.0	-	-	200	38,460	192.30	165.3	-	167.4	-	-	234	164.26	0.00%
2017-09-25	193.5	192.5	199.0	193.5	193.5	200	38,700	193.50	165.3	164.4	170.0	165.3	165.3	234	165.28	-2.03%
2017-09-22	197.5	197.1	200.0	197.6	199.0	4,100	811,500	197.93	168.7	168.4	170.8	168.8	170.0	4,800	169.06	-0.25%
2017-09-21	198.0	197.5	199.0	197.5	198.0	400	79,150	197.88	169.1	168.7	170.0	168.7	169.1	468	169.02	0.35%
2017-09-20	197.3	-	200.0	197.1	197.1	500	98,550	197.10	168.5	-	170.8	168.4	168.4	585	168.36	0.20%
2017-09-19	198.9	-	-	199.0	199.0	100	19,900	199.00	168.2	-	-	168.3	168.3	118	168.27	-0.05%
2017-09-18	199.0	-	-	198.5	199.0	3,200	636,790	199.00	168.3	-	-	167.8	168.3	3,784	168.27	1.53%
2017-09-15	196.0	-	-	-	-	200	38,820	194.10	165.7	-	-	-	-	237	164.13	0.00%
2017-09-14	196.0	194.0	-	196.0	196.8	1,140	223,552	196.10	165.7	164.0	-	165.7	166.4	1,348	165.82	-0.31%
2017-09-13	196.6	196.0	-	-	-	0	0	-	166.2	165.7	-	-	-	0	-	0.00%
2017-09-12	196.6	194.0	-	196.6	196.6	9,800	1,926,680	196.60	166.2	164.0	-	166.2	166.2	11,590	166.24	1.13%
2017-09-11	194.4	194.0	-	-	-	0	0	-	164.4	164.0	-	-	-	0	-	0.00%
2017-09-08	194.4	-	194.8	194.4	194.8	1,700	330,560	194.45	164.4	-	164.7	164.4	164.7	2,010	164.42	0.05%
2017-09-07	194.3	-	194.3	195.9	195.9	1,500	293,850	195.90	164.3	-	164.3	165.7	165.7	1,774	165.65	0.05%
2017-09-06	194.2	-	-	193.2	194.2	11,700	2,262,180	193.35	164.2	-	-	163.4	164.2	13,837	163.49	-0.41%
2017-09-05	195.0	-	-	195.0	195.0	15,400	3,002,900	194.99	164.9	-	-	164.9	164.9	18,212	164.88	0.00%
2017-09-04	195.0	-	-	194.9	195.0	4,900	955,440	194.99	164.9	-	-	164.8	164.9	5,795	164.88	-1.12%
2017-09-01	197.2	193.1	-	-	-	400	78,660	196.65	166.7	163.3	-	-	-	473	166.28	0.00%
2017-08-31	197.2	-	-	196.6	197.2	21,700	4,275,800	197.04	166.7	-	-	166.2	166.7	25,663	166.62	-0.20%
2017-08-30	197.6	-	-	197.4	197.6	2,300	454,480	197.60	167.1	-	-	166.9	167.1	2,720	167.09	0.56%
2017-08-29	196.5	-	-	196.4	196.5	2,200	432,020	196.37	166.2	-	-	166.1	166.2	2,602	166.05	-0.66%
2017-08-28	197.8	-	200.0	197.8	198.0	600	118,780	197.97	167.3	-	169.1	167.3	167.4	710	167.40	2.70%
2017-08-25	192.6	-	-	-	-	400	77,880	194.70	162.9	-	-	-	-	473	164.64	0.00%
2017-08-24	192.6	-	-	192.6	192.6	100	19,260	192.60	162.9	-	-	162.9	162.9	118	162.86	0.84%
2017-08-22	191.0	-	-	191.0	191.0	100	19,100	191.00	161.5	-	-	161.5	161.5	118	161.51	1.06%
2017-08-21	189.0	-	-	189.0	189.0	300	56,620	188.73	159.8	-	-	159.8	159.8	355	159.59	0.75%
2017-08-18	187.6	-	-	-	-	0	0	-	158.6	-	-	-	-	0	-	-0.85%
2017-08-17	189.2	-	-	189.2	189.2	3,000	567,600	189.20	160.0	-	-	160.0	160.0	3,548	159.98	0.32%
2017-08-16	188.6	-	-	-	-	0	0	-	159.5	-	-	-	-	0	-	0.00%
2017-08-15	188.6	-	-	188.6	188.6	344	64,798	188.37	159.5	-	-	159.5	159.5	407	159.28	1.67%
2017-08-14	185.5	-	-	-	-	0	0	-	156.9	-	-	-	-	0	-	0.00%
2017-08-11	185.5	-	-	185.5	185.5	1,200	222,820	185.68	156.9	-	-	156.9	156.9	1,419	157.01	-2.88%
2017-08-10	191.0	-	-	-	-	0	0	-	161.5	-	-	-	-	0	-	0.00%
2017-08-09	191.0	-	-	-	-	200	38,300	191.50	161.5	-	-	-	-	237	161.93	0.00%
2017-08-08	191.0	-	-	-	-	200	38,400	192.00	161.5	-	-	-	-	237	162.35	0.00%
2017-08-07	191.0	-	-	191.0	191.0	100	19,100	191.00	161.5	-	-	161.5	161.5	118	161.51	0.00%
2017-08-04	191.0	-	-	191.0	191.0	1,400	267,340	190.96	161.5	-	-	161.5	161.5	1,656	161.47	0.47%
2017-08-03	190.1	-	-	190.1	191.2	1,100	209,220	190.20	160.7	-	-	160.7	161.7	1,301	160.83	-0.63%
2017-08-02	191.3	-	-	-	-	0	0	-	161.8	-	-	-	-	0	-	0.42%
2017-08-01	190.5	189.0	-	188.0	190.5	1,100	207,050	188.23	161.1	159.8	-	159.0	161.1	1,301	159.16	0.79%
2017-07-31	189.0	-	-	189.0	189.0	2,500	472,500	189.00	159.8	-	-	159.8	159.8	2,957	159.82	0.53%
2017-07-28	188.0	-	-	-	-	0	0	-	159.0	-	-	-	-	0	-	0.00%
2017-07-27	188.0	186.0	-	188.0	188.0	1,000	188,280	188.28	159.0	157.3	-	159.0	159.0	1,183	159.21	0.32%
2017-07-26	187.4	-	-	-	-	200	37,440	187.20	158.5	-	-	-	-	237	158.29	0.32%
2017-07-25	186.8	-	-	186.8	187.5	2,100	392,370	186.84	158.0	-	-	158.0	158.5	2,483	157.99	-0.64%
2017-07-24	188.0	187.0	-	-	-	0	0	-	159.0	158.1	-	-	-	0	-	0.00%
2017-07-21	188.0	184.3	-	186.1	188.0	7,200	1,346,180	186.97	159.0	155.8	-	157.4	159.0	8,515	158.10	0.70%
2017-07-20	186.7	185.2	-	186.7	186.7	3,000	560,100	186.70	157.9	156.6	-	157.9	157.9	3,548	157.87	0.81%
2017-07-19	185.2	-	-	-	-	200	37,280	186.40	156.6	-	-	-	-	237	157.62	1.04%
2017-07-18	183.3	-	-	-	-	0	0	-	155.0	-	-	-	-	0	-	0.00%
2017-07-17	183.3	-	-	-	-	200	37,100	185.50	155.0	-	-	-	-	237	156.86	0.00%
2017-07-14	183.3	-	-	183.0	183.3	1,000	183,270	183.27	155.0	-	-	154.7	155.0	1,183	154.97	0.38%
2017-07-13	182.6	180.5	-	182.6	183.6	3,973	726,307	182.81	154.4	152.6	-	154.4	155.2	4,699	154.58	1.16%
2017-07-12	180.5	179.3	-	180.5	180.5	500	90,250	180.50	152.6	151.6	-	152.6	152.6	591	152.63	0.67%
2017-07-11	179.3	-	-	179.3	179.3	400	71,590	178.98	151.6	-	-	151.6	151.6	473	151.34	1.99%
2017-07-10	175.8	-	-	175.8	175.8	1,200	211,060	175.88	148.7	-	-	148.7	148.7	1,419	148.72	-0.23%
2017-07-07	176.2	-	-	176.2	176.2	1,200	211,400	176.17	149.0	-	-	149.0	149.0	1,419	148.96	-0.40%
2017-07-06	176.9	-	180.0	176.9	177.0	18,000	3,184,500	176.92	149.6	-	152.2	149.6	149.7	21,287	149.60	-0.28%
2017-07-05	177.4	-	180.0	-	-	200	35,400	177.00	150.0	-	152.2	-	-	237	149.67	0.00%
2017-07-04	177.4	-	180.0	179.3	179.4	4,000	717,500	179.38	150.0	-	152.2	151.6	151.7	4,730	151.68	-0.22%
2017-07-03	177.8	-	-	177.8	177.8	1,500	266,700	177.80	150.3	-	-	150.3	150.3	1,774	150.35	0.00%
2017-06-30	177.8	-	-	177.0	177.9	2,200	391,100	177.77	150.3	-	-	149.7	150.4	2,602	150.32	-0.11%
2017-06-29	178.0	-	-	-	-	0	0	-	150.5	-	-	-	-	0	-	0.79%
2017-06-28	176.6	-	-	176.6	176.6	100	17,660	176.60	149.3	-	-	149.3	149.3	118	149.33	-0.79%
2017-06-27	178.0	-	-	-	-	0	0	-	150.5	-	-	-	-	0	-	0.00%
2017-06-26	178.0	-	-	178.0	178.7	700	125,020	178.60	150.5	-	-	150.5	151.1	828	151.02	0.00%
2017-06-23	178.0	-	-	-	-	0	0	-	150.5	-	-	-	-	0	-	-0.39%
2017-06-22	178.7	-	-	175.9	178.7	400	70,860	177.15	151.1	-	-	148.7	151.1	473	149.80	2.23%
2017-06-21	174.8	172.8	-	174.8	177.2	12,300	2,157,780	175.43	147.8	146.1	-	147.8	149.8	14,546	148.34	-1.30%
2017-06-20	177.1	177.1	-	176.9	177.1	400	70,800	177.00	149.8	149.8	-	149.6	149.8	473	149.67	1.20%
2017-06-19	175.0	-	-	-	-	200	35,400	177.00	148.0	-	-	-	-	237	149.67	0.17%
2017-06-16	176.7	-	178.5	-	-	0	0	-	147.7	-	149.2	-	-	0	-	0.00%
2017-06-15	176.7	-	-	176.7	177.9	3,030	535,637	176.78	147.7	-	-	147.7	148.7	3,624	147.79	-1.23%
2017-06-14	178.9	-	-	-	-	0	0	-	149.6	-	-	-	-	0	-	0.06%
2017-06-13	178.8	-	-	-	-	0	0	-	149.5	-	-	-	-	0	-	0.45%
2017-06-12	178.0	-	-	178.0	178.1	1,000	178,020	178.02	148.8	-	-	148.8	148.9	1,196	148.83	-1.66%
2017-06-09	181.0	-	-	181.0	181.0	100	18,100	181.00	151.3	-	-	151.3	151.3	120	151.32	-0.33%
2017-06-08	181.6	-	-	181.2	181.7	2,000	363,300	181.65	151.8	-	-	151.5	151.9	2,392	151.86	0.67%
2017-06-07	180.4	-	182.0	180.4	180.9	1,100	198,490	180.45	150.8	-	152.2	150.8	151.2	1,316	150.86	-0.28%
2017-06-06	180.9	-	-	180.9	180.9	300	54,210	180.70	151.2	-	-	151.2	151.2	359	151.07	0.61%
2017-06-05	179.8	-	-	-	-	0	0	-	150.3	-	-	-	-	0	-	0.00%
2017-06-02	179.8	-	181.0	179.6	181.0	9,200	1,654,900	179.88	150.3	-	151.3	150.1	151.3	11,005	150.38	0.17%
2017-06-01	179.5	-	-	179.5	179.5	1,200	215,340	179.45	150.1	-	-	150.1	150.1	1,435	150.02	-0.50%
2017-05-31	180.4	-	-	180.3	180.9	17,100	3,083,590	180.33	150.8	-	-	150.7	151.2	20,454	150.76	-0.28%
2017-05-29	180.9	180.2	-	180.3	180.9	6,500	1,175,490	180.84	151.2	150.6	-	150.7	151.2	7,775	151.19	0.84%
2017-05-26	179.4	179.3	-	179.4	179.4	2,400	430,780	179.49	150.0	149.9	-	150.0	150.0	2,871	150.06	0.17%
2017-05-25	179.1	-	180.0	179.1	179.4	400	71,700	179.25	149.7	-	150.5	149.7	150.0	478	149.86	1.47%
2017-05-24	176.5	-	-	176.5	176.5	1,000	176,500	176.50	147.6	-	-	147.6	147.6	1,196	147.56	-0.06%
2017-05-23	176.6	-	-	176.6	177.0	1,100	194,300	176.64	147.6	-	-	147.6	148.0	1,316	147.67	0.23%
2017-05-22	176.2	-	-	175.0	176.5	2,271	399,724	176.01	147.3	-	-	146.3	147.6	2,716	147.15	0.97%
2017-05-19	174.5	-	-	-	-	0	0	-	145.9	-	-	-	-	0	-	0.58%
2017-05-18	173.5	-	-	173.5	173.5	1,500	260,250	173.50	145.0	-	-	145.0	145.0	1,794	145.05	-0.86%
2017-05-17	175.0	-	-	175.0	175.1	7,800	1,365,200	175.03	146.3	-	-	146.3	146.4	9,330	146.32	-0.34%
2017-05-16	175.6	-	-	-	-	0	0	-	146.8	-	-	-	-	0	-	0.00%
2017-05-15	175.6	-	176.0	175.0	176.0	1,467	257,484	175.52	146.8	-	147.1	146.3	147.1	1,755	146.74	1.50%
2017-05-12	173.0	-	175.0	173.0	173.0	5,000	865,000	173.00	144.6	-	146.3	144.6	144.6	5,981	144.63	0.12%
2017-05-11	172.8	-	175.0	172.8	172.8	1,000	172,800	172.80	144.5	-	146.3	144.5	144.5	1,196	144.46	0.47%
2017-05-10	172.0	170.0	175.0	172.0	172.2	6,000	1,032,400	172.07	143.8	142.1	146.3	143.8	144.0	7,177	143.85	1.59%
2017-05-09	169.3	-	-	-	-	200	34,140	170.70	141.5	-	-	-	-	239	142.71	0.00%
2017-05-08	169.3	-	-	169.0	169.3	18,000	3,045,310	169.18	141.5	-	-	141.3	141.5	21,531	141.44	0.42%
2017-05-05	168.6	-	-	-	-	0	0	-	141.0	-	-	-	-	0	-	-0.59%
2017-05-04	169.6	-	-	169.6	170.5	6,200	1,052,000	169.68	141.8	-	-	141.8	142.5	7,416	141.85	-1.40%
2017-05-02	172.0	-	-	-	-	0	0	-	143.8	-	-	-	-	0	-	-0.12%
2017-04-28	172.2	-	-	-	-	0	0	-	144.0	-	-	-	-	0	-	0.00%
2017-04-27	172.2	-	-	172.2	172.2	1,600	275,520	172.20	144.0	-	-	144.0	144.0	1,914	143.96	-0.58%
2017-04-26	173.2	-	173.3	173.2	173.2	2,000	346,400	173.20	144.8	-	144.9	144.8	144.8	2,392	144.80	0.70%
2017-04-25	172.0	-	-	172.0	172.0	3,000	516,000	172.00	143.8	-	-	143.8	143.8	3,588	143.79	1.18%
2017-04-24	170.0	-	-	169.9	170.0	4,500	764,800	169.96	142.1	-	-	142.0	142.1	5,383	142.09	1.37%
2017-04-21	167.7	-	-	167.5	169.9	35,900	6,081,220	169.39	140.2	-	-	140.0	142.0	42,942	141.62	-1.18%
2017-04-20	169.7	-	-	169.7	169.7	200	33,940	169.70	141.9	-	-	141.9	141.9	239	141.87	1.01%
2017-04-19	168.0	-	-	168.0	168.1	2,200	369,720	168.05	140.5	-	-	140.5	140.5	2,632	140.50	-0.47%
2017-04-18	168.8	-	171.8	168.7	169.2	12,500	2,110,600	168.85	141.1	-	143.6	141.0	141.5	14,952	141.16	-1.75%
2017-04-13	171.8	-	-	171.8	172.1	4,146	712,326	171.81	143.6	-	-	143.6	143.9	4,959	143.64	-0.23%
2017-04-12	172.2	172.0	-	172.2	172.2	1,200	206,540	172.12	144.0	143.8	-	144.0	144.0	1,435	143.89	-0.06%
2017-04-11	172.3	-	-	-	-	0	0	-	144.0	-	-	-	-	0	-	0.00%
2017-04-10	172.3	-	172.8	172.3	172.3	1,500	258,450	172.30	144.0	-	144.5	144.0	144.0	1,794	144.05	-0.29%
2017-04-07	172.8	-	-	172.8	172.8	12,000	2,073,600	172.80	144.5	-	-	144.5	144.5	14,354	144.46	-0.69%
2017-04-06	174.0	-	-	-	-	0	0	-	145.5	-	-	-	-	0	-	0.00%
2017-04-05	174.0	-	-	173.5	174.0	12,500	2,174,750	173.98	145.5	-	-	145.0	145.5	14,952	145.45	1.10%
2017-04-03	172.1	-	172.2	172.1	172.1	1,000	172,100	172.10	143.9	-	144.0	143.9	143.9	1,196	143.88	-1.09%
2017-03-31	174.0	-	-	-	-	0	0	-	145.5	-	-	-	-	0	-	-0.17%
2017-03-30	174.3	-	-	-	-	0	0	-	145.7	-	-	-	-	0	-	0.00%
2017-03-29	174.3	-	-	174.6	174.6	200	34,920	174.60	145.7	-	-	146.0	146.0	239	145.97	0.69%
2017-03-28	173.1	-	-	-	-	0	0	-	144.7	-	-	-	-	0	-	0.00%
2017-03-27	173.1	-	-	-	-	200	34,960	174.80	144.7	-	-	-	-	239	146.14	-1.09%
2017-03-24	175.0	-	175.0	175.0	175.0	200	35,000	175.00	146.3	-	146.3	146.3	146.3	239	146.30	0.63%
2017-03-23	173.9	-	-	173.9	175.4	3,600	629,200	174.78	145.4	-	-	145.4	146.6	4,306	146.12	-0.51%
2017-03-22	174.8	-	178.0	-	-	0	0	-	146.1	-	148.8	-	-	0	-	-1.35%
2017-03-21	177.2	-	-	177.2	177.2	2,200	389,900	177.23	148.1	-	-	148.1	148.1	2,632	148.16	0.17%
2017-03-20	176.9	176.9	-	174.4	176.9	6,900	1,215,380	176.14	147.9	147.9	-	145.8	147.9	8,253	147.26	1.43%
2017-03-17	174.4	-	-	-	-	0	0	-	145.8	-	-	-	-	0	-	0.00%
2017-03-16	174.4	-	-	174.4	174.4	5,000	872,000	174.40	145.8	-	-	145.8	145.8	5,981	145.80	1.93%
2017-03-15	171.1	-	-	170.9	171.1	1,908	326,437	171.09	143.0	-	-	142.9	143.0	2,282	143.03	0.29%
2017-03-14	170.6	-	-	-	-	0	0	-	142.6	-	-	-	-	0	-	2.28%
2017-03-13	166.8	-	-	166.6	166.8	1,600	267,380	167.11	139.4	-	-	139.3	139.4	1,914	139.71	-1.30%
2017-03-10	169.0	-	-	-	-	0	0	-	141.3	-	-	-	-	0	-	-0.12%
2017-03-09	169.2	-	-	-	-	0	0	-	141.5	-	-	-	-	0	-	0.00%
2017-03-08	169.2	-	-	-	-	200	33,880	169.40	141.5	-	-	-	-	239	141.62	0.00%
2017-03-07	169.2	-	-	-	-	200	33,900	169.50	141.5	-	-	-	-	239	141.70	0.00%
2017-03-06	169.2	-	-	-	-	0	0	-	141.5	-	-	-	-	0	-	-0.12%
2017-03-03	169.4	-	-	-	-	200	33,640	168.20	141.6	-	-	-	-	239	140.62	-0.65%
2017-03-02	170.5	-	-	-	-	1,700	288,500	169.71	142.5	-	-	-	-	2,033	141.88	0.00%
2017-03-01	170.5	-	-	170.5	170.5	200	34,100	170.50	142.5	-	-	142.5	142.5	239	142.54	0.00%
2017-02-28	170.5	-	-	170.5	170.5	100	17,050	170.50	142.5	-	-	142.5	142.5	120	142.54	-0.35%
2017-02-27	171.1	-	-	168.8	171.1	9,100	1,556,780	171.07	143.0	-	-	141.1	143.0	10,885	143.02	-1.10%
2017-02-24	173.0	-	-	173.0	173.1	2,100	363,500	173.10	144.6	-	-	144.6	144.7	2,512	144.71	-0.92%
2017-02-23	174.6	173.0	-	173.0	174.9	9,700	1,693,430	174.58	146.0	144.6	-	144.6	146.2	11,603	145.95	-0.06%
2017-02-22	174.7	173.0	-	173.9	174.8	6,300	1,101,090	174.78	146.1	144.6	-	145.4	146.1	7,536	146.12	1.39%
2017-02-21	172.3	172.3	-	172.3	172.3	4,400	758,400	172.36	144.0	144.0	-	144.0	144.0	5,263	144.10	-0.46%
2017-02-20	173.1	173.1	-	172.5	172.5	100	17,250	172.50	144.7	144.7	-	144.2	144.2	120	144.21	1.05%
2017-02-17	171.3	-	-	171.3	171.3	4,000	685,200	171.30	143.2	-	-	143.2	143.2	4,785	143.21	-0.93%
2017-02-16	172.9	-	173.6	172.8	172.9	4,400	760,760	172.90	144.5	-	145.1	144.5	144.5	5,263	144.55	0.06%
2017-02-15	172.8	-	172.8	171.8	172.8	24,107	4,147,182	172.03	144.5	-	144.5	143.6	144.5	28,836	143.82	1.41%
2017-02-14	170.4	169.8	-	170.4	171.0	7,600	1,296,950	170.65	142.5	142.0	-	142.5	143.0	9,091	142.67	-0.29%
2017-02-13	170.9	170.5	-	170.8	170.9	23,800	4,066,520	170.86	142.9	142.5	-	142.8	142.9	28,468	142.84	0.89%
2017-02-10	169.4	-	-	169.4	169.5	8,100	1,372,150	169.40	141.6	-	-	141.6	141.7	9,689	141.62	0.24%
2017-02-09	169.0	-	-	169.0	169.0	2,700	456,140	168.94	141.3	-	-	141.3	141.3	3,230	141.24	1.38%
2017-02-08	166.7	166.5	-	166.7	166.7	1,300	216,590	166.61	139.4	139.2	-	139.4	139.4	1,555	139.29	1.09%
2017-02-07	164.9	164.9	-	-	-	200	33,020	165.10	137.9	137.9	-	-	-	239	138.03	0.06%
2017-02-06	164.8	-	-	-	-	0	0	-	137.8	-	-	-	-	0	-	1.04%
2017-02-03	163.1	-	-	-	-	0	0	-	136.4	-	-	-	-	0	-	-0.31%
2017-02-02	163.6	-	165.0	-	-	240	39,336	163.90	136.8	-	137.9	-	-	287	137.02	-0.24%
2017-02-01	164.0	-	-	-	-	0	0	-	137.1	-	-	-	-	0	-	-0.43%
2017-01-27	164.7	-	-	164.6	164.6	1,000	164,600	164.60	137.7	-	-	137.6	137.6	1,196	137.61	-0.18%
2017-01-26	165.0	-	-	163.5	165.8	5,600	923,610	164.93	137.9	-	-	136.7	138.6	6,698	137.88	1.23%
2017-01-25	163.0	162.8	-	163.0	163.0	3,000	489,000	163.00	136.3	136.1	-	136.3	136.3	3,588	136.27	0.25%
2017-01-24	162.6	-	-	162.6	162.9	1,600	260,190	162.62	135.9	-	-	135.9	136.2	1,914	135.95	-0.25%
2017-01-23	163.0	-	165.0	-	-	200	32,640	163.20	136.3	-	137.9	-	-	239	136.44	0.00%
2017-01-20	163.0	162.4	-	-	-	0	0	-	136.3	135.8	-	-	-	0	-	-0.49%
2017-01-19	163.8	-	-	163.8	163.8	1,000	163,800	163.80	136.9	-	-	136.9	136.9	1,196	136.94	-0.12%
2017-01-18	164.0	-	-	164.0	164.0	7,800	1,279,200	164.00	137.1	-	-	137.1	137.1	9,330	137.11	1.23%
2017-01-17	162.0	161.0	-	162.0	162.0	1,700	275,400	162.00	135.4	134.6	-	135.4	135.4	2,033	135.43	0.56%
2017-01-16	161.1	-	-	161.1	161.1	3,000	483,440	161.15	134.7	-	-	134.7	134.7	3,588	134.72	-1.41%
2017-01-13	163.4	-	165.0	163.1	164.5	7,912	1,293,254	163.45	136.6	-	137.9	136.4	137.5	9,464	136.65	0.06%
2017-01-12	163.3	-	-	163.8	163.8	500	81,900	163.80	136.5	-	-	136.9	136.9	598	136.94	0.25%
2017-01-11	162.9	-	-	162.9	162.9	300	48,870	162.90	136.2	-	-	136.2	136.2	359	136.19	0.80%
2017-01-10	161.6	-	-	161.6	161.6	100	16,160	161.60	135.1	-	-	135.1	135.1	120	135.10	0.31%
2017-01-09	161.1	-	161.1	160.0	161.5	1,100	177,500	161.36	134.7	-	134.7	133.8	135.0	1,316	134.90	0.37%
2017-01-06	160.5	-	-	160.5	161.0	200	32,150	160.75	134.2	-	-	134.2	134.6	239	134.39	-0.19%
2017-01-05	160.8	-	-	160.2	160.8	3,800	610,320	160.61	134.4	-	-	133.9	134.4	4,545	134.27	1.64%
2017-01-04	158.2	-	-	158.0	158.2	3,200	506,200	158.19	132.3	-	-	132.1	132.3	3,828	132.25	0.51%
2017-01-03	157.4	-	-	-	-	0	0	-	131.6	-	-	-	-	0	-	0.19%
2016-12-30	157.1	-	157.6	157.1	157.1	700	109,970	157.10	131.3	-	131.8	131.3	131.3	837	131.34	0.96%
2016-12-29	155.6	-	-	155.4	156.0	10,200	1,589,200	155.80	130.1	-	-	129.9	130.4	12,201	130.25	-0.38%
2016-12-28	156.2	-	-	153.3	156.2	10,100	1,554,590	153.92	130.6	-	-	128.2	130.6	12,081	128.68	1.17%
2016-12-23	154.4	-	-	-	-	0	0	-	129.1	-	-	-	-	0	-	-0.19%
2016-12-22	154.7	-	-	154.0	154.7	5,100	788,210	154.55	129.3	-	-	128.7	129.3	6,100	129.21	-0.64%
2016-12-21	155.7	-	-	155.7	155.7	1,900	295,830	155.70	130.2	-	-	130.2	130.2	2,273	130.17	0.52%
2016-12-20	154.9	-	-	154.9	154.9	1,300	201,370	154.90	129.5	-	-	129.5	129.5	1,555	129.50	-1.09%
2016-12-19	156.6	-	-	-	-	0	0	-	130.9	-	-	-	-	0	-	-0.25%
2016-12-16	157.0	-	-	157.0	158.1	7,300	1,152,140	157.83	131.3	-	-	131.3	132.2	8,732	131.95	-0.82%
2016-12-15	158.3	-	-	158.8	158.8	584	92,338	158.11	132.3	-	-	132.8	132.8	699	132.18	-1.12%
2016-12-14	160.1	-	-	-	-	0	0	-	133.8	-	-	-	-	0	-	0.00%
2016-12-13	160.1	-	-	160.1	161.2	6,300	1,014,850	161.09	133.8	-	-	133.8	134.8	7,536	134.67	-0.62%
2016-12-12	162.2	-	-	-	-	0	0	-	134.7	-	-	-	-	0	-	-1.64%
2016-12-09	164.9	164.0	-	-	-	0	0	-	136.9	136.2	-	-	-	0	-	-0.42%
2016-12-08	165.6	-	-	164.4	165.7	34,200	5,640,990	164.94	137.5	-	-	136.5	137.6	41,188	136.96	0.98%
2016-12-07	164.0	-	164.2	-	-	0	0	-	136.2	-	136.3	-	-	0	-	0.00%
2016-12-06	164.0	-	164.5	164.0	164.0	2,000	328,000	164.00	136.2	-	136.6	136.2	136.2	2,409	136.18	0.86%
2016-12-05	162.6	-	164.5	162.6	162.6	2,000	325,200	162.60	135.0	-	136.6	135.0	135.0	2,409	135.01	-0.67%
2016-12-02	163.7	-	164.5	163.7	163.9	10,000	1,638,400	163.84	135.9	-	136.6	135.9	136.1	12,043	136.04	-0.61%
2016-12-01	164.7	-	-	-	-	0	0	-	136.8	-	-	-	-	0	-	0.00%
2016-11-30	164.7	-	-	164.7	164.7	3,500	576,450	164.70	136.8	-	-	136.8	136.8	4,215	136.76	0.00%
2016-11-29	164.7	-	-	164.7	165.5	800	132,000	165.00	136.8	-	-	136.8	137.4	963	137.01	-0.36%
2016-11-28	165.3	-	-	165.3	166.6	15,600	2,583,170	165.59	137.3	-	-	137.3	138.3	18,787	137.50	0.49%
2016-11-25	164.5	-	-	164.3	165.0	12,700	2,091,360	164.67	136.6	-	-	136.4	137.0	15,295	136.74	0.92%
2016-11-24	163.0	-	-	162.8	163.0	29,200	4,758,740	162.97	135.3	-	-	135.2	135.3	35,166	135.32	-0.12%
2016-11-23	163.2	-	-	163.2	163.2	1,100	179,680	163.35	135.5	-	-	135.5	135.5	1,325	135.63	0.49%
2016-11-22	162.4	-	-	162.4	162.6	700	113,700	162.43	134.8	-	-	134.8	135.0	843	134.87	1.95%
2016-11-21	159.3	-	-	-	-	0	0	-	132.3	-	-	-	-	0	-	0.00%
2016-11-18	159.3	-	-	159.3	159.3	1,000	159,300	159.30	132.3	-	-	132.3	132.3	1,204	132.27	0.50%
2016-11-17	158.5	-	-	159.8	159.8	1,100	174,980	159.07	131.6	-	-	132.7	132.7	1,325	132.09	-0.56%
2016-11-16	159.4	-	-	159.4	159.4	700	111,580	159.40	132.4	-	-	132.4	132.4	843	132.36	-0.13%
2016-11-15	159.6	-	-	159.6	159.6	116	18,513	159.59	132.5	-	-	132.5	132.5	140	132.52	0.88%
2016-11-14	158.2	-	-	158.2	158.2	6,500	1,028,300	158.20	131.4	-	-	131.4	131.4	7,828	131.36	-0.88%
2016-11-11	159.6	-	-	159.6	159.6	500	79,800	159.60	132.5	-	-	132.5	132.5	602	132.52	-1.97%
2016-11-10	162.8	-	-	162.8	162.8	6,800	1,107,040	162.80	135.2	-	-	135.2	135.2	8,189	135.18	1.94%
2016-11-09	159.7	-	-	158.0	159.4	7,800	1,240,760	159.07	132.6	-	-	131.2	132.4	9,394	132.08	-2.26%
2016-11-08	163.4	158.0	-	-	-	0	0	-	135.7	131.2	-	-	-	0	-	0.00%
2016-11-07	163.4	158.0	-	163.4	163.4	500	81,460	162.92	135.7	131.2	-	135.7	135.7	602	135.28	1.30%
2016-11-04	161.3	158.0	-	161.3	161.5	7,500	1,210,000	161.33	133.9	131.2	-	133.9	134.1	9,032	133.96	-0.49%
2016-11-03	162.1	161.9	-	162.1	162.1	3,000	486,300	162.10	134.6	134.4	-	134.6	134.6	3,613	134.60	-0.61%
2016-11-02	163.1	158.0	-	163.0	163.1	7,000	1,141,300	163.04	135.4	131.2	-	135.3	135.4	8,430	135.38	0.12%
2016-11-01	162.9	158.0	-	-	-	2,000	330,300	165.15	135.3	131.2	-	-	-	2,409	137.13	0.00%
2016-10-31	162.9	158.0	-	162.9	162.9	2,000	326,000	163.00	135.3	131.2	-	135.3	135.3	2,409	135.35	-1.03%
2016-10-28	164.6	158.0	-	-	-	0	0	-	136.7	131.2	-	-	-	0	-	-0.24%
2016-10-27	165.0	164.0	-	165.0	165.0	26,000	4,290,000	165.00	137.0	136.2	-	137.0	137.0	31,312	137.01	-1.43%
2016-10-26	167.4	165.7	-	-	-	0	0	-	139.0	137.6	-	-	-	0	-	-1.01%
2016-10-25	169.1	158.0	-	168.8	169.1	11,100	1,876,780	169.08	140.4	131.2	-	140.2	140.4	13,368	140.39	0.36%
2016-10-24	168.5	158.0	-	-	-	0	0	-	139.9	131.2	-	-	-	0	-	0.00%
2016-10-20	168.5	158.0	-	167.1	168.5	5,000	837,200	167.44	139.9	131.2	-	138.8	139.9	6,022	139.03	1.63%
2016-10-19	165.8	158.0	168.5	165.8	165.8	800	132,640	165.80	137.7	131.2	139.9	137.7	137.7	963	137.67	-0.36%
2016-10-18	166.4	158.0	168.5	-	-	0	0	-	138.2	131.2	139.9	-	-	0	-	0.85%
2016-10-17	165.0	158.0	-	-	-	0	0	-	137.0	131.2	-	-	-	0	-	0.00%
2016-10-14	165.0	158.0	-	165.0	165.0	112	18,480	165.00	137.0	131.2	-	137.0	137.0	135	137.01	0.98%
2016-10-13	163.4	158.0	-	163.4	163.6	4,500	735,900	163.53	135.7	131.2	-	135.7	135.8	5,419	135.79	-1.63%
2016-10-12	166.1	158.0	-	166.1	166.1	200	33,220	166.10	137.9	131.2	-	137.9	137.9	241	137.92	-1.25%
2016-10-11	168.2	158.0	173.0	167.6	168.2	2,500	419,890	167.96	139.7	131.2	143.6	139.2	139.7	3,011	139.46	-1.06%
2016-10-07	170.0	158.0	173.0	-	-	0	0	-	141.2	131.2	143.6	-	-	0	-	-0.12%
2016-10-06	170.2	168.0	-	-	-	1,000	170,900	170.90	141.3	139.5	-	-	-	1,204	141.91	0.35%
2016-10-05	169.6	168.0	171.7	169.4	169.6	7,000	1,186,100	169.44	140.8	139.5	142.6	140.7	140.8	8,430	140.70	1.31%
2016-10-04	167.4	158.0	-	-	-	0	0	-	139.0	131.2	-	-	-	0	-	0.97%
2016-10-03	165.8	158.0	-	-	-	0	0	-	137.7	131.2	-	-	-	0	-	0.00%
2016-09-30	165.8	138.0	-	-	-	0	0	-	137.7	114.6	-	-	-	0	-	-0.72%
2016-09-29	167.0	138.0	171.7	-	-	0	0	-	138.7	114.6	142.6	-	-	0	-	0.00%
2016-09-28	167.0	138.0	-	167.0	167.0	600	100,200	167.00	138.7	114.6	-	138.7	138.7	723	138.67	0.97%
2016-09-27	165.4	138.0	-	-	-	1,000	167,800	167.80	137.3	114.6	-	-	-	1,204	139.33	0.00%
2016-09-26	165.4	138.0	-	165.4	165.4	600	99,240	165.40	137.3	114.6	-	137.3	137.3	723	137.34	-2.36%
2016-09-23	169.4	138.0	-	171.0	171.0	100	17,100	171.00	140.7	114.6	-	142.0	142.0	120	141.99	0.00%
2016-09-22	169.4	138.0	175.0	-	-	0	0	-	140.7	114.6	145.3	-	-	0	-	0.00%
2016-09-21	169.4	169.0	-	169.4	169.4	3,000	504,200	168.07	140.7	140.3	-	140.7	140.7	3,613	139.55	1.62%
2016-09-20	166.7	138.0	-	166.6	167.1	6,400	1,067,940	166.87	138.4	114.6	-	138.3	138.8	7,708	138.56	-0.30%
2016-09-19	167.2	138.0	-	167.2	167.3	13,100	2,190,720	167.23	138.8	114.6	-	138.8	138.9	15,777	138.86	1.21%
2016-09-15	165.2	138.0	-	165.0	165.0	123	20,295	165.00	137.2	114.6	-	137.0	137.0	148	137.01	0.73%
2016-09-14	164.0	138.0	-	164.0	166.4	16,500	2,726,300	165.23	136.2	114.6	-	136.2	138.2	19,871	137.20	-0.85%
2016-09-13	165.4	163.0	-	165.4	165.4	1,800	297,720	165.40	137.3	135.3	-	137.3	137.3	2,168	137.34	-0.60%
2016-09-12	166.4	163.0	173.8	166.4	166.4	2,500	416,000	166.40	138.2	135.3	144.3	138.2	138.2	3,011	138.17	-3.42%
2016-09-09	172.3	170.0	175.0	172.3	173.8	20,100	3,468,930	172.58	143.1	141.2	145.3	143.1	144.3	24,207	143.30	0.47%
2016-09-08	171.5	168.0	-	171.4	171.5	14,300	2,452,250	171.49	142.4	139.5	-	142.3	142.4	17,222	142.39	0.82%
2016-09-07	170.1	138.0	-	170.1	170.1	100	17,010	170.10	141.2	114.6	-	141.2	141.2	120	141.24	0.18%
2016-09-06	169.8	138.0	-	169.5	169.8	200	33,930	169.65	141.0	114.6	-	140.7	141.0	241	140.87	2.60%
2016-09-05	165.5	138.0	-	-	-	0	0	-	137.4	114.6	-	-	-	0	-	0.42%
2016-09-02	164.8	138.0	-	-	-	0	0	-	136.8	114.6	-	-	-	0	-	0.00%
2016-09-01	164.8	163.0	-	-	-	0	0	-	136.8	135.3	-	-	-	0	-	0.00%
2016-08-31	164.8	161.2	-	-	-	0	0	-	136.8	133.9	-	-	-	0	-	-0.12%
2016-08-30	165.0	163.0	165.0	165.1	165.2	9,100	1,502,420	165.10	137.0	135.3	137.0	137.1	137.2	10,959	137.09	1.16%
2016-08-29	163.1	163.0	-	163.1	163.2	7,000	1,141,900	163.13	135.4	135.3	-	135.4	135.5	8,430	135.45	-0.55%
2016-08-26	164.0	164.0	165.9	163.5	163.5	1,000	163,500	163.50	136.2	136.2	137.8	135.8	135.8	1,204	135.76	0.18%
2016-08-25	163.7	162.0	165.9	163.5	163.7	11,100	1,815,450	163.55	135.9	134.5	137.8	135.8	135.9	13,368	135.81	0.37%
2016-08-24	163.1	138.0	165.9	163.1	163.1	500	81,550	163.10	135.4	114.6	137.8	135.4	135.4	602	135.43	-1.33%
2016-08-23	165.3	138.0	165.9	-	-	0	0	-	137.3	114.6	137.8	-	-	0	-	-0.12%
2016-08-22	165.5	138.0	165.9	-	-	0	0	-	137.4	114.6	137.8	-	-	0	-	0.00%
2016-08-19	165.5	138.0	-	165.5	165.8	9,800	1,623,360	165.65	137.4	114.6	-	137.4	137.7	11,802	137.55	-0.84%
2016-08-18	166.9	138.0	-	166.7	167.0	2,600	433,690	166.80	138.6	114.6	-	138.4	138.7	3,131	138.50	0.00%
2016-08-17	166.9	138.0	168.8	-	-	0	0	-	138.6	114.6	140.2	-	-	0	-	0.00%
2016-08-16	166.9	138.0	167.5	-	-	0	0	-	138.6	114.6	139.1	-	-	0	-	0.00%
2016-08-15	166.9	138.0	168.8	165.2	167.0	1,922	320,554	166.78	138.6	114.6	140.2	137.2	138.7	2,315	138.49	1.77%
2016-08-12	164.0	138.0	-	164.0	164.0	200	32,800	164.00	136.2	114.6	-	136.2	136.2	241	136.18	1.23%
2016-08-11	162.0	138.0	-	161.6	162.0	3,200	517,520	161.73	134.5	114.6	-	134.2	134.5	3,854	134.29	1.38%
2016-08-10	159.8	138.0	-	-	-	0	0	-	132.7	114.6	-	-	-	0	-	0.00%
2016-08-09	159.8	138.0	-	-	-	0	0	-	132.7	114.6	-	-	-	0	-	0.38%
2016-08-08	159.2	138.0	-	157.8	159.2	4,100	647,420	157.91	132.2	114.6	-	131.0	132.2	4,938	131.12	1.86%
2016-08-05	156.3	140.0	-	156.3	157.7	11,200	1,757,040	156.88	129.8	116.2	-	129.8	130.9	13,488	130.26	0.58%
2016-08-04	155.4	140.0	-	-	-	0	0	-	129.0	116.2	-	-	-	0	-	0.00%
2016-08-03	155.4	140.0	-	155.2	156.0	9,900	1,539,900	155.55	129.0	116.2	-	128.9	129.5	11,923	129.16	-1.52%
2016-08-01	157.8	140.0	160.0	-	-	0	0	-	131.0	116.2	132.9	-	-	0	-	0.19%
2016-07-29	157.5	140.0	-	157.5	157.5	1,000	157,500	157.50	130.8	116.2	-	130.8	130.8	1,204	130.78	-0.13%
2016-07-28	157.7	140.0	-	156.7	157.7	13,500	2,123,570	157.30	130.9	116.2	-	130.1	130.9	16,258	130.61	-0.06%
2016-07-27	157.8	140.0	-	157.3	157.8	22,400	3,531,130	157.64	131.0	116.2	-	130.6	131.0	26,977	130.90	0.83%
2016-07-26	156.5	140.0	-	155.9	155.9	600	93,540	155.90	129.9	116.2	-	129.5	129.5	723	129.45	0.45%
2016-07-25	155.8	140.0	-	155.7	155.7	200	31,140	155.70	129.4	116.2	-	129.3	129.3	241	129.28	-0.19%
2016-07-22	156.1	140.0	-	156.1	156.1	500	78,050	156.10	129.6	116.2	-	129.6	129.6	602	129.62	-0.32%
2016-07-21	156.6	156.6	157.4	155.8	155.8	300	46,740	155.80	130.0	130.0	130.7	129.4	129.4	361	129.37	0.51%
2016-07-20	155.8	155.6	156.4	155.8	155.9	800	124,660	155.83	129.4	129.2	129.9	129.4	129.5	963	129.39	0.71%
2016-07-19	154.7	154.7	155.4	154.7	155.2	600	92,870	154.78	128.5	128.5	129.0	128.5	128.9	723	128.52	-1.02%
2016-07-18	156.3	140.0	-	156.2	156.5	400	62,510	156.28	129.8	116.2	-	129.7	129.9	482	129.76	-0.13%
2016-07-15	156.5	140.0	156.5	157.0	157.0	1,300	202,800	156.00	129.9	116.2	129.9	130.4	130.4	1,566	129.53	1.23%
2016-07-14	154.6	140.0	-	153.7	154.6	739	114,034	154.31	128.4	116.2	-	127.6	128.4	890	128.13	0.39%
2016-07-13	154.0	140.0	154.0	151.5	154.0	1,351	207,204	153.37	127.9	116.2	127.9	125.8	127.9	1,627	127.35	1.65%
2016-07-12	151.5	140.0	-	151.5	151.6	67,600	10,242,500	151.52	125.8	116.2	-	125.8	125.9	81,412	125.81	0.80%
2016-07-11	150.3	149.9	150.8	150.2	150.3	5,000	751,290	150.26	124.8	124.5	125.2	124.7	124.8	6,022	124.77	1.35%
2016-07-08	148.3	145.7	-	-	-	0	0	-	123.1	121.0	-	-	-	0	-	0.00%
2016-07-07	148.3	-	-	-	-	0	0	-	123.1	-	-	-	-	0	-	1.78%
2016-07-06	145.7	-	-	145.7	145.7	3,000	437,100	145.70	121.0	-	-	121.0	121.0	3,613	120.98	-2.35%
2016-07-05	149.2	-	150.6	149.2	149.2	300	44,760	149.20	123.9	-	125.0	123.9	123.9	361	123.89	-1.39%
2016-07-04	151.3	149.4	-	151.1	151.1	500	75,550	151.10	125.6	124.1	-	125.5	125.5	602	125.47	1.20%
2016-06-30	149.5	146.9	-	149.5	149.5	100	14,950	149.50	124.1	122.0	-	124.1	124.1	120	124.14	1.84%
2016-06-29	146.8	146.5	-	145.9	146.8	1,300	190,290	146.38	121.9	121.6	-	121.1	121.9	1,566	121.54	1.59%
2016-06-28	144.5	-	-	143.9	144.5	1,100	158,790	144.35	120.0	-	-	119.5	120.0	1,325	119.86	-0.07%
2016-06-27	144.6	-	-	142.9	144.2	600	86,390	143.98	120.1	-	-	118.7	119.7	723	119.56	0.77%
2016-06-24	143.5	138.1	-	141.1	151.0	9,300	1,391,590	149.63	119.2	114.7	-	117.2	125.4	11,200	124.25	-3.56%
2016-06-23	151.0	138.0	-	151.0	151.1	500	75,530	151.06	123.6	112.9	-	123.6	123.6	611	123.60	0.33%
2016-06-22	150.5	139.1	-	138.1	148.9	4,600	681,940	148.25	123.1	113.8	-	113.0	121.8	5,622	121.30	0.60%
2016-06-21	149.6	138.0	-	149.5	149.8	1,500	224,440	149.63	122.4	112.9	-	122.3	122.6	1,833	122.43	1.01%
2016-06-20	148.1	138.0	-	147.3	148.1	1,200	177,560	147.97	121.2	112.9	-	120.5	121.2	1,467	121.07	2.14%
2016-06-17	145.0	138.0	-	-	-	0	0	-	118.6	112.9	-	-	-	0	-	0.00%
2016-06-16	145.0	138.0	-	145.0	145.0	500	72,500	145.00	118.6	112.9	-	118.6	118.6	611	118.65	-1.83%
2016-06-15	147.7	146.0	-	146.1	148.0	7,133	1,055,331	147.95	120.9	119.5	-	119.5	121.1	8,717	121.06	0.68%
2016-06-14	146.7	138.0	-	-	-	0	0	-	120.0	112.9	-	-	-	0	-	0.00%
2016-06-13	146.7	138.0	-	146.6	146.7	8,200	1,202,220	146.61	120.0	112.9	-	120.0	120.0	10,021	119.97	-3.23%
2016-06-10	151.6	138.0	154.0	153.0	153.0	2,000	306,000	153.00	124.0	112.9	126.0	125.2	125.2	2,444	125.19	-1.56%
2016-06-08	154.0	154.0	-	154.0	154.0	2,000	308,000	154.00	126.0	126.0	-	126.0	126.0	2,444	126.01	0.72%
2016-06-07	152.9	138.0	-	-	-	0	0	-	125.1	112.9	-	-	-	0	-	1.73%
2016-06-06	150.3	138.0	-	150.2	150.3	8,000	1,202,250	150.28	123.0	112.9	-	122.9	123.0	9,777	122.97	0.40%
2016-06-03	149.7	138.0	-	149.6	150.3	11,000	1,646,750	149.70	122.5	112.9	-	122.4	123.0	13,443	122.50	-0.20%
2016-06-02	150.0	150.0	-	148.1	150.0	5,500	819,510	149.00	122.7	122.7	-	121.2	122.7	6,722	121.92	1.97%
2016-06-01	147.1	138.0	147.7	147.1	148.8	6,400	947,520	148.05	120.4	112.9	120.9	120.4	121.8	7,822	121.14	-0.94%
2016-05-31	148.5	138.0	-	-	-	0	0	-	121.5	112.9	-	-	-	0	-	1.02%
2016-05-30	147.0	138.0	-	145.7	145.9	2,000	291,600	145.80	120.3	112.9	-	119.2	119.4	2,444	119.30	0.34%
2016-05-27	146.5	138.0	-	144.8	144.8	200	28,960	144.80	119.9	112.9	-	118.5	118.5	244	118.48	1.03%
2016-05-26	145.0	-	-	144.2	146.6	1,800	260,520	144.73	118.6	-	-	118.0	120.0	2,200	118.43	-1.09%
2016-05-25	146.6	146.6	-	144.6	146.3	9,800	1,425,800	145.49	120.0	120.0	-	118.3	119.7	11,977	119.05	3.46%
2016-05-24	141.7	-	-	-	-	0	0	-	115.9	-	-	-	-	0	-	0.00%
2016-05-23	141.7	141.7	-	141.7	141.7	500	70,850	141.70	115.9	115.9	-	115.9	115.9	611	115.95	0.50%
2016-05-20	141.0	-	-	141.0	141.1	500	70,520	141.04	115.4	-	-	115.4	115.5	611	115.41	0.93%
2016-05-19	139.7	-	-	139.7	139.8	12,000	1,677,000	139.75	114.3	-	-	114.3	114.4	14,665	114.35	-0.92%
2016-05-18	141.0	-	-	140.9	141.6	5,500	777,600	141.38	115.4	-	-	115.3	115.9	6,722	115.69	-2.69%
2016-05-17	144.9	144.9	-	143.4	144.8	6,100	881,790	144.56	118.6	118.6	-	117.3	118.5	7,455	118.28	2.04%
2016-05-16	142.0	-	-	-	-	0	0	-	116.2	-	-	-	-	0	-	0.00%
2016-05-13	142.0	-	-	142.3	142.9	651	92,716	142.42	116.2	-	-	116.4	116.9	796	116.54	-0.63%
2016-05-12	142.9	-	142.9	142.7	143.6	4,800	686,680	143.06	116.9	-	116.9	116.8	117.5	5,866	117.06	-0.28%
2016-05-11	143.3	143.3	-	142.8	143.3	4,000	572,550	143.14	117.3	117.3	-	116.8	117.3	4,888	117.12	0.28%
2016-05-10	142.9	-	-	-	-	0	0	-	116.9	-	-	-	-	0	-	0.21%
2016-05-09	142.6	-	-	-	-	0	0	-	116.7	-	-	-	-	0	-	0.00%
2016-05-06	142.6	-	-	142.6	142.8	2,500	356,750	142.70	116.7	-	-	116.7	116.8	3,055	116.76	-2.33%
2016-05-05	146.0	-	-	145.7	146.0	7,000	1,020,700	145.81	119.5	-	-	119.2	119.5	8,555	119.31	-0.14%
2016-05-04	146.2	-	-	146.1	146.2	2,500	365,350	146.14	119.6	-	-	119.5	119.6	3,055	119.58	-0.34%
2016-05-03	146.7	-	-	146.7	147.2	2,500	367,550	147.02	120.0	-	-	120.0	120.4	3,055	120.30	-2.46%
2016-04-29	150.4	-	-	150.4	150.7	9,500	1,431,000	150.63	123.1	-	-	123.1	123.3	11,610	123.25	-1.70%
2016-04-28	153.0	-	-	152.8	153.0	6,000	917,200	152.87	125.2	-	-	125.0	125.2	7,333	125.08	0.99%
2016-04-27	151.5	-	-	151.5	151.6	1,500	227,300	151.53	124.0	-	-	124.0	124.0	1,833	123.99	-0.07%
2016-04-26	151.6	-	-	151.0	151.6	1,500	226,900	151.27	124.0	-	-	123.6	124.0	1,833	123.77	-0.33%
2016-04-25	152.1	-	-	-	-	0	0	-	124.5	-	-	-	-	0	-	-1.55%
2016-04-22	154.5	-	-	-	-	0	0	-	126.4	-	-	-	-	0	-	-0.32%
2016-04-21	155.0	-	-	154.6	155.2	4,900	759,730	155.05	126.8	-	-	126.5	127.0	5,988	126.87	1.51%
2016-04-20	152.7	-	-	152.7	152.7	1,000	152,700	152.70	124.9	-	-	124.9	124.9	1,222	124.95	-1.86%
2016-04-19	155.6	-	-	155.5	155.7	6,500	1,011,300	155.58	127.3	-	-	127.2	127.4	7,944	127.31	1.24%
2016-04-18	153.7	-	-	-	-	0	0	-	125.8	-	-	-	-	0	-	-0.45%
2016-04-15	154.4	-	-	154.4	154.5	7,300	1,127,430	154.44	126.3	-	-	126.3	126.4	8,922	126.37	-0.77%
2016-04-14	155.6	154.1	-	155.0	155.7	601	93,294	155.23	127.3	126.1	-	126.8	127.4	734	127.02	0.52%
2016-04-13	154.8	-	155.0	154.7	154.8	6,700	1,036,910	154.76	126.7	-	126.8	126.6	126.7	8,188	126.63	4.52%
2016-04-12	148.1	-	155.0	-	-	0	0	-	121.2	-	126.8	-	-	0	-	0.27%
2016-04-11	147.7	-	155.0	147.6	148.0	10,700	1,580,650	147.72	120.9	-	126.8	120.8	121.1	13,077	120.88	0.75%
2016-04-08	146.6	-	155.0	146.5	146.6	1,400	205,190	146.56	120.0	-	126.8	119.9	120.0	1,711	119.93	-0.14%
2016-04-07	146.8	-	-	145.6	146.8	5,600	819,910	146.41	120.1	-	-	119.1	120.1	6,844	119.80	1.03%
2016-04-06	145.3	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	0.00%
2016-04-05	145.3	-	-	145.3	145.4	3,000	436,100	145.37	118.9	-	-	118.9	119.0	3,666	118.95	-2.15%
2016-04-01	148.5	-	-	-	-	0	0	-	121.5	-	-	-	-	0	-	-0.67%
2016-03-31	149.5	-	-	148.9	149.2	1,500	223,650	149.10	122.3	-	-	121.8	122.1	1,833	122.00	0.00%
2016-03-30	149.5	149.5	150.2	-	-	0	0	-	122.3	122.3	122.9	-	-	0	-	1.98%
2016-03-29	146.6	-	-	146.5	146.6	2,500	366,300	146.52	120.0	-	-	119.9	120.0	3,055	119.89	-0.07%
2016-03-24	146.7	-	-	-	-	0	0	-	120.0	-	-	-	-	0	-	-1.28%
2016-03-23	148.6	-	-	-	-	0	0	-	121.6	-	-	-	-	0	-	0.00%
2016-03-22	148.6	-	148.6	148.6	150.3	8,300	1,242,890	149.75	121.6	-	121.6	121.6	123.0	10,144	122.53	-1.13%
2016-03-21	150.3	150.3	-	149.9	150.2	4,900	735,330	150.07	123.0	123.0	-	122.7	122.9	5,988	122.79	0.20%
2016-03-18	150.0	151.0	-	148.5	149.5	6,700	999,180	149.13	122.7	123.6	-	121.5	122.3	8,188	122.03	2.74%
2016-03-17	146.0	133.8	-	146.0	146.9	6,100	893,000	146.39	119.5	109.5	-	119.5	120.2	7,455	119.79	1.60%
2016-03-16	143.7	133.8	-	143.7	143.9	3,000	431,400	143.80	117.6	109.5	-	117.6	117.7	3,666	117.66	-1.24%
2016-03-15	145.5	133.8	-	145.2	146.1	8,316	1,209,817	145.48	119.1	109.5	-	118.8	119.5	10,163	119.04	0.00%
2016-03-14	145.5	133.8	-	145.4	147.0	3,800	553,300	145.61	119.1	109.5	-	119.0	120.3	4,644	119.14	1.18%
2016-03-11	143.8	133.8	-	143.4	144.3	8,399	1,207,897	143.81	117.7	109.5	-	117.3	118.1	10,265	117.68	1.55%
2016-03-10	141.6	133.8	-	141.6	141.6	400	56,640	141.60	115.9	109.5	-	115.9	115.9	489	115.86	-0.84%
2016-03-09	142.8	133.8	-	-	-	0	0	-	116.8	109.5	-	-	-	0	-	0.00%
2016-03-08	142.8	133.8	-	142.7	142.8	800	114,210	142.76	116.8	109.5	-	116.8	116.8	978	116.82	-1.04%
2016-03-07	144.3	143.4	-	-	-	0	0	-	118.1	117.3	-	-	-	0	-	0.63%
2016-03-04	143.4	138.0	-	142.4	142.4	300	42,720	142.40	117.3	112.9	-	116.5	116.5	367	116.52	1.20%
2016-03-03	141.7	138.0	141.7	142.3	142.5	400	56,940	142.35	115.9	112.9	115.9	116.4	116.6	489	116.48	0.21%
2016-03-02	141.4	128.0	142.0	141.0	142.0	5,000	707,500	141.50	115.7	104.7	116.2	115.4	116.2	6,111	115.78	3.82%
2016-03-01	136.2	128.0	142.0	-	-	0	0	-	111.4	104.7	116.2	-	-	0	-	1.04%
2016-02-29	134.8	130.0	142.0	-	-	0	0	-	110.3	106.4	116.2	-	-	0	-	-0.81%
2016-02-26	135.9	130.0	142.0	-	-	0	0	-	111.2	106.4	116.2	-	-	0	-	1.95%
2016-02-25	133.3	130.0	142.0	133.3	133.3	5,100	679,830	133.30	109.1	106.4	116.2	109.1	109.1	6,233	109.07	-1.48%
2016-02-24	135.3	-	142.0	135.3	135.3	400	54,120	135.30	110.7	-	116.2	110.7	110.7	489	110.71	-1.74%
2016-02-23	137.7	-	142.0	-	-	0	0	-	112.7	-	116.2	-	-	0	-	0.00%
2016-02-22	137.7	-	142.0	-	-	0	0	-	112.7	-	116.2	-	-	0	-	1.03%
2016-02-19	136.3	-	142.0	136.2	136.3	4,000	545,000	136.25	111.5	-	116.2	111.4	111.5	4,888	111.49	-1.23%
2016-02-18	138.0	-	139.5	138.0	138.5	1,300	179,450	138.04	112.9	-	114.1	112.9	113.3	1,589	112.95	2.76%
2016-02-17	134.3	-	142.0	-	-	0	0	-	109.9	-	116.2	-	-	0	-	-1.03%
2016-02-16	135.7	-	138.0	135.7	135.7	231	31,346	135.70	111.0	-	112.9	111.0	111.0	282	111.03	1.57%
2016-02-15	133.6	-	142.0	133.6	134.6	600	80,360	133.93	109.3	-	116.2	109.3	110.1	733	109.59	5.03%
2016-02-12	127.2	-	142.0	127.2	127.3	1,000	127,250	127.25	104.1	-	116.2	104.1	104.2	1,222	104.12	-0.24%
2016-02-11	127.5	127.0	142.0	127.5	130.2	15,300	1,972,340	128.91	104.3	103.9	116.2	104.3	106.5	18,699	105.48	-5.90%
2016-02-05	135.5	-	142.0	135.5	136.0	3,500	475,050	135.73	110.9	-	116.2	110.9	111.3	4,277	111.06	-0.37%
2016-02-04	136.0	-	142.0	136.5	136.5	400	54,600	136.50	111.3	-	116.2	111.7	111.7	489	111.69	1.27%
2016-02-03	134.3	132.4	142.0	132.3	134.3	3,500	467,100	133.46	109.9	108.3	116.2	108.3	109.9	4,277	109.20	-1.10%
2016-02-02	135.8	-	142.0	135.8	136.2	2,700	367,470	136.10	111.1	-	116.2	111.1	111.4	3,300	111.36	-1.38%
2016-02-01	137.7	136.8	137.7	-	-	0	0	-	112.7	111.9	112.7	-	-	0	-	-0.15%
2016-01-29	137.9	137.9	150.0	137.9	138.1	1,500	207,050	138.03	112.8	112.8	122.7	112.8	113.0	1,833	112.95	2.45%
2016-01-28	134.6	131.0	150.0	-	-	0	0	-	110.1	107.2	122.7	-	-	0	-	0.98%
2016-01-27	133.3	133.3	150.0	-	-	0	0	-	109.1	109.1	122.7	-	-	0	-	0.23%
2016-01-26	133.0	132.1	-	-	-	0	0	-	108.8	108.1	-	-	-	0	-	-2.42%
2016-01-25	136.3	-	139.0	136.3	137.4	700	95,630	136.61	111.5	-	113.7	111.5	112.4	855	111.78	0.96%
2016-01-22	135.0	134.5	-	134.0	135.0	200	26,900	134.50	110.5	110.1	-	109.6	110.5	244	110.05	3.93%
2016-01-21	129.9	-	-	129.9	135.3	3,200	417,440	130.45	106.3	-	-	106.3	110.7	3,911	106.74	-2.99%
2016-01-20	133.9	133.2	-	133.8	134.1	6,000	803,350	133.89	109.6	109.0	-	109.5	109.7	7,333	109.56	-4.08%
2016-01-19	139.6	137.1	-	139.3	139.6	2,200	306,960	139.53	114.2	112.2	-	114.0	114.2	2,689	114.17	3.79%
2016-01-18	134.5	-	-	134.5	135.2	9,000	1,213,600	134.84	110.1	-	-	110.1	110.6	10,999	110.34	-2.11%
2016-01-15	137.4	-	-	-	-	0	0	-	112.4	-	-	-	-	0	-	-1.29%
2016-01-14	139.2	135.0	170.0	137.7	138.5	587	80,842	137.72	113.9	110.5	139.1	112.7	113.3	717	112.69	-1.63%
2016-01-13	141.5	141.5	170.0	139.9	141.1	7,300	1,027,120	140.70	115.8	115.8	139.1	114.5	115.5	8,922	115.13	1.80%
2016-01-12	139.0	-	170.0	139.0	139.0	100	13,900	139.00	113.7	-	139.1	113.7	113.7	122	113.74	-1.21%
2016-01-11	140.7	-	170.0	-	-	0	0	-	115.1	-	139.1	-	-	0	-	-2.97%
2016-01-08	145.0	-	170.0	145.0	145.0	500	72,500	145.00	118.6	-	139.1	118.6	118.6	611	118.65	0.90%
2016-01-07	143.7	-	170.0	143.6	143.7	200	28,730	143.65	117.6	-	139.1	117.5	117.6	244	117.54	-3.75%
2016-01-06	149.3	-	170.0	149.0	149.0	100	14,900	149.00	122.2	-	139.1	121.9	121.9	122	121.92	-1.26%
2016-01-05	151.2	-	170.0	151.0	153.2	4,500	686,290	152.51	123.7	-	139.1	123.6	125.4	5,500	124.79	-0.85%
2016-01-04	152.5	-	170.0	152.4	154.9	3,100	477,890	154.16	124.8	-	139.1	124.7	126.7	3,789	126.14	-3.48%
2015-12-31	158.0	-	170.0	-	-	0	0	-	129.3	-	139.1	-	-	0	-	0.00%
2015-12-30	158.0	-	170.0	158.0	158.0	100	15,800	158.00	129.3	-	139.1	129.3	129.3	122	129.28	-1.06%
2015-12-29	159.7	-	170.0	-	-	0	0	-	130.7	-	139.1	-	-	0	-	0.00%
2015-12-28	159.7	158.7	159.7	-	-	0	0	-	130.7	129.9	130.7	-	-	0	-	-0.93%
2015-12-24	161.2	-	162.0	161.2	161.6	1,100	177,360	161.24	131.9	-	132.6	131.9	132.2	1,344	131.93	0.88%
2015-12-23	159.8	-	170.0	-	-	0	0	-	130.8	-	139.1	-	-	0	-	1.01%
2015-12-22	158.2	-	170.0	158.2	158.2	100	15,820	158.20	129.4	-	139.1	129.4	129.4	122	129.45	-0.75%
2015-12-21	159.4	157.0	170.0	158.9	159.4	3,200	508,780	158.99	130.4	128.5	139.1	130.0	130.4	3,911	130.10	1.21%
2015-12-18	157.5	156.5	170.0	157.5	157.5	1,000	157,500	157.50	128.9	128.1	139.1	128.9	128.9	1,222	128.87	-0.06%
2015-12-17	157.6	-	170.0	-	-	0	0	-	129.0	-	139.1	-	-	0	-	0.51%
2015-12-16	156.8	155.7	170.0	156.8	156.8	2,000	313,600	156.80	128.3	127.4	139.1	128.3	128.3	2,444	128.30	2.08%
2015-12-15	153.6	-	170.0	153.6	153.6	216	33,177	153.60	125.7	-	139.1	125.7	125.7	264	125.68	0.85%
2015-12-14	152.3	150.8	154.3	152.3	152.3	100	15,230	152.30	124.6	123.4	126.3	124.6	124.6	122	124.62	-1.30%
2015-12-11	154.3	-	170.0	153.4	154.5	4,400	679,420	154.41	126.3	-	139.1	125.5	126.4	5,377	126.35	-0.96%
2015-12-10	155.8	-	170.0	157.0	157.4	3,600	566,600	157.39	127.5	-	139.1	128.5	128.8	4,400	128.78	-1.14%
2015-12-09	158.7	157.6	159.3	-	-	0	0	-	129.0	128.1	129.4	-	-	0	-	-0.50%
2015-12-08	159.5	-	170.0	159.3	159.5	1,500	239,050	159.37	129.6	-	138.1	129.4	129.6	1,846	129.50	-1.12%
2015-12-07	161.3	-	170.0	161.3	161.3	100	16,130	161.30	131.1	-	138.1	131.1	131.1	123	131.07	-0.62%
2015-12-04	162.3	161.3	162.3	-	-	0	0	-	131.9	131.1	131.9	-	-	0	-	-0.79%
2015-12-03	163.6	-	170.0	163.4	163.4	3,000	490,200	163.40	132.9	-	138.1	132.8	132.8	3,692	132.77	-0.37%
2015-12-02	164.2	-	-	-	-	0	0	-	133.4	-	-	-	-	0	-	0.61%
2015-12-01	163.2	163.2	-	-	-	0	0	-	132.6	132.6	-	-	-	0	-	1.24%
2015-11-30	161.2	-	-	-	-	0	0	-	131.0	-	-	-	-	0	-	-0.56%
2015-11-27	162.1	-	-	162.2	162.6	600	97,400	162.33	131.7	-	-	131.8	132.1	738	131.91	-2.17%
2015-11-26	165.7	-	-	165.7	166.7	5,000	830,700	166.14	134.6	-	-	134.6	135.5	6,153	135.00	-0.30%
2015-11-25	166.2	-	-	-	-	0	0	-	135.1	-	-	-	-	0	-	-0.12%
2015-11-24	166.4	-	-	-	-	0	0	-	135.2	-	-	-	-	0	-	-0.06%
2015-11-23	166.5	-	167.6	166.5	167.7	1,000	166,740	166.74	135.3	-	136.2	135.3	136.3	1,231	135.49	-0.54%
2015-11-20	167.4	-	-	165.7	167.1	7,500	1,247,590	166.35	136.0	-	-	134.6	135.8	9,230	135.17	0.72%
2015-11-19	166.2	-	-	165.9	166.2	1,800	298,680	165.93	135.1	-	-	134.8	135.1	2,215	134.83	1.47%
2015-11-18	163.8	-	-	-	-	0	0	-	133.1	-	-	-	-	0	-	0.00%
2015-11-17	163.8	-	-	-	-	0	0	-	133.1	-	-	-	-	0	-	1.11%
2015-11-16	162.0	-	-	162.0	162.0	600	97,200	162.00	131.6	-	-	131.6	131.6	738	131.64	-1.82%
2015-11-13	165.0	-	-	165.0	166.9	1,203	199,076	165.48	134.1	-	-	134.1	135.6	1,480	134.47	-2.94%
2015-11-12	170.0	-	-	170.0	170.0	300	51,000	170.00	138.1	-	-	138.1	138.1	369	138.14	2.41%
2015-11-11	166.0	-	-	166.0	168.0	500	83,230	166.46	134.9	-	-	134.9	136.5	615	135.26	-1.13%
2015-11-10	167.9	-	-	-	-	0	0	-	136.4	-	-	-	-	0	-	-1.00%
2015-11-09	169.6	-	-	169.6	169.7	1,200	203,620	169.68	137.8	-	-	137.8	137.9	1,477	137.88	-1.45%
2015-11-06	172.1	-	-	-	-	0	0	-	139.8	-	-	-	-	0	-	0.00%
2015-11-05	172.1	-	-	171.3	171.3	100	17,130	171.30	139.8	-	-	139.2	139.2	123	139.19	0.06%
2015-11-04	172.0	-	-	171.8	172.1	1,300	223,590	171.99	139.8	-	-	139.6	139.8	1,600	139.76	2.75%
2015-11-03	167.4	-	-	-	-	0	0	-	136.0	-	-	-	-	0	-	0.00%
2015-11-02	167.4	-	-	-	-	0	0	-	136.0	-	-	-	-	0	-	-0.83%
2015-10-30	168.8	-	-	-	-	0	0	-	137.2	-	-	-	-	0	-	0.00%
2015-10-29	168.8	-	-	168.0	168.9	5,800	979,040	168.80	137.2	-	-	136.5	137.2	7,138	137.16	-1.52%
2015-10-28	171.4	-	-	-	-	0	0	-	139.3	-	-	-	-	0	-	-1.04%
2015-10-27	173.2	-	-	172.5	174.0	2,800	484,650	173.09	140.7	-	-	140.2	141.4	3,446	140.65	0.29%
2015-10-26	172.7	-	-	-	-	0	0	-	140.3	-	-	-	-	0	-	0.00%
2015-10-23	172.7	168.0	-	-	-	0	0	-	140.3	136.5	-	-	-	0	-	1.11%
2015-10-22	170.8	-	-	170.4	176.1	10,100	1,751,560	173.42	138.8	-	-	138.5	143.1	12,430	140.92	-1.16%
2015-10-20	172.8	-	175.0	-	-	0	0	-	140.4	-	142.2	-	-	0	-	-0.35%
2015-10-19	173.4	-	175.0	172.0	173.4	5,600	970,500	173.30	140.9	-	142.2	139.8	140.9	6,892	140.82	1.05%
2015-10-16	171.6	-	175.0	-	-	0	0	-	139.4	-	142.2	-	-	0	-	0.59%
2015-10-15	170.6	-	-	170.4	170.5	417	71,053	170.39	138.6	-	-	138.5	138.5	513	138.46	1.43%
2015-10-14	168.2	-	-	-	-	0	0	-	136.7	-	-	-	-	0	-	-0.71%
2015-10-13	169.4	-	-	-	-	0	0	-	137.7	-	-	-	-	0	-	-0.70%
2015-10-12	170.6	-	-	170.6	171.0	600	102,440	170.73	138.6	-	-	138.6	139.0	738	138.73	1.91%
2015-10-09	167.4	-	170.0	167.3	167.8	5,400	904,940	167.58	136.0	-	138.1	135.9	136.4	6,646	136.17	0.24%
2015-10-08	167.0	-	168.0	-	-	5	825	165.00	135.7	-	136.5	-	-	6	134.08	-0.65%
2015-10-07	168.1	-	-	165.0	165.0	200	33,000	165.00	136.6	-	-	134.1	134.1	246	134.08	4.22%
2015-10-06	161.3	161.0	165.0	-	-	0	0	-	131.1	130.8	134.1	-	-	0	-	0.00%
2015-10-05	161.3	-	165.0	161.3	163.0	5,800	937,680	161.67	131.1	-	134.1	131.1	132.4	7,138	131.37	1.26%
2015-10-02	159.3	159.0	159.5	156.0	159.4	4,900	779,120	159.00	129.4	129.2	129.6	126.8	129.5	6,030	129.20	3.17%
2015-09-30	154.4	153.8	154.6	154.8	155.4	4,500	697,800	155.07	125.5	125.0	125.6	125.8	126.3	5,538	126.00	2.32%
2015-09-29	150.9	148.4	-	150.0	150.2	1,100	165,200	150.18	122.6	120.6	-	121.9	122.0	1,354	122.03	-3.89%
2015-09-25	157.0	-	-	157.0	157.0	600	94,200	157.00	127.6	-	-	127.6	127.6	738	127.57	0.58%
2015-09-24	156.1	-	-	-	-	0	0	-	126.8	-	-	-	-	0	-	-0.19%
2015-09-23	156.4	-	-	155.9	157.0	400	62,690	156.73	127.1	-	-	126.7	127.6	492	127.35	-3.16%
2015-09-22	161.5	158.2	-	-	-	0	0	-	131.2	128.5	-	-	-	0	-	-0.12%
2015-09-21	161.7	-	-	-	-	0	0	-	131.4	-	-	-	-	0	-	-0.43%
2015-09-18	162.4	-	165.0	162.1	162.4	4,300	697,570	162.23	132.0	-	134.1	131.7	132.0	5,292	131.82	0.06%
2015-09-17	162.3	-	165.0	-	-	0	0	-	131.9	-	134.1	-	-	0	-	0.00%
2015-09-16	162.3	-	165.0	161.9	162.3	5,600	906,880	161.94	131.9	-	134.1	131.6	131.9	6,892	131.59	2.40%
2015-09-15	158.5	-	-	159.4	159.4	394	62,625	158.95	128.8	-	-	129.5	129.5	485	129.16	0.63%
2015-09-14	157.5	155.0	-	157.0	157.0	100	15,700	157.00	128.0	125.9	-	127.6	127.6	123	127.57	-0.82%
2015-09-11	158.8	155.0	-	-	-	0	0	-	129.0	125.9	-	-	-	0	-	-0.38%
2015-09-10	159.4	-	-	-	-	0	0	-	129.5	-	-	-	-	0	-	-1.48%
2015-09-09	161.8	-	-	160.9	160.9	300	48,270	160.90	131.5	-	-	130.7	130.7	369	130.74	4.32%
2015-09-08	155.1	-	-	151.0	151.0	100	15,100	151.00	126.0	-	-	122.7	122.7	123	122.70	3.26%
2015-09-07	150.2	149.0	-	151.9	152.5	700	106,570	152.24	122.0	121.1	-	123.4	123.9	861	123.71	-0.07%
2015-09-04	150.3	149.0	-	150.1	153.2	3,300	496,760	150.53	122.1	121.1	-	122.0	124.5	4,061	122.32	-1.76%
2015-09-02	153.0	-	-	-	-	0	0	-	124.3	-	-	-	-	0	-	-1.54%
2015-09-01	155.4	-	157.7	157.0	157.0	2,500	392,500	157.00	126.3	-	128.1	127.6	127.6	3,077	127.57	-1.46%
2015-08-31	157.7	-	-	157.5	157.6	440	69,300	157.50	128.1	-	-	128.0	128.1	541	127.98	-0.19%
2015-08-28	158.0	-	165.0	158.0	162.9	1,400	223,850	159.89	128.4	-	134.1	128.4	132.4	1,723	129.93	-1.31%
2015-08-27	160.1	-	-	-	-	0	0	-	130.1	-	-	-	-	0	-	4.50%
2015-08-26	153.2	-	-	153.2	153.2	300	45,960	153.20	124.5	-	-	124.5	124.5	369	124.49	-0.91%
2015-08-25	154.6	-	-	152.8	155.8	1,000	153,760	153.76	125.6	-	-	124.2	126.6	1,231	124.94	-0.45%
2015-08-24	155.3	155.0	163.8	154.0	163.8	1,000	159,520	159.52	126.2	125.9	133.1	125.1	133.1	1,231	129.62	-5.71%
2015-08-21	164.7	-	-	164.0	165.0	5,600	919,660	164.23	133.8	-	-	133.3	134.1	6,892	133.45	-2.02%
2015-08-20	168.1	167.2	168.2	167.0	168.1	1,400	235,050	167.89	136.6	135.9	136.7	135.7	136.6	1,723	136.43	-2.15%
2015-08-19	171.8	-	-	171.8	171.9	600	103,130	171.88	139.6	-	-	139.6	139.7	738	139.67	-0.98%
2015-08-18	173.5	172.6	173.5	174.0	174.2	400	69,640	174.10	141.0	140.3	141.0	141.4	141.6	492	141.47	-1.08%
2015-08-17	175.4	175.4	176.3	175.4	175.4	705	123,645	175.38	142.5	142.5	143.3	142.5	142.5	868	142.51	-0.74%
2015-08-14	176.7	176.4	177.0	176.2	176.2	200	35,240	176.20	143.6	143.3	143.8	143.2	143.2	246	143.18	-0.17%
2015-08-13	177.0	177.0	178.0	176.9	178.2	689	122,221	177.39	143.8	143.8	144.6	143.7	144.8	848	144.14	0.91%
2015-08-12	175.4	175.4	176.4	175.2	176.0	5,800	1,020,020	175.87	142.5	142.5	143.3	142.4	143.0	7,138	142.90	-2.45%
2015-08-11	179.8	179.8	180.8	-	-	0	0	-	146.1	146.1	146.9	-	-	0	-	0.06%
2015-08-10	179.7	179.5	180.3	178.8	178.8	400	71,520	178.80	146.0	145.9	146.5	145.3	145.3	492	145.29	0.50%
2015-08-07	178.8	178.8	179.7	-	-	0	0	-	145.3	145.3	146.0	-	-	0	-	0.79%
2015-08-06	177.4	176.8	177.7	-	-	0	0	-	144.2	143.7	144.4	-	-	0	-	0.00%
2015-08-05	177.4	177.4	178.4	177.2	178.5	4,900	869,150	177.38	144.2	144.2	145.0	144.0	145.0	6,030	144.13	0.57%
2015-08-04	176.4	176.4	177.3	176.3	177.4	3,100	547,710	176.68	143.3	143.3	144.1	143.3	144.2	3,815	143.57	0.06%
2015-08-03	176.3	176.2	177.3	175.5	176.4	3,500	616,900	176.26	143.3	143.2	144.1	142.6	143.3	4,307	143.22	-1.18%
2015-07-31	178.4	177.8	178.8	178.4	178.4	100	17,840	178.40	145.0	144.5	145.3	145.0	145.0	123	144.96	0.06%
2015-07-30	178.3	177.6	178.5	-	-	0	0	-	144.9	144.3	145.0	-	-	0	-	-0.50%
2015-07-29	179.2	179.2	180.2	-	-	0	0	-	145.6	145.6	146.4	-	-	0	-	0.17%
2015-07-28	178.9	178.0	179.0	179.1	179.6	200	35,870	179.35	145.4	144.6	145.5	145.5	145.9	246	145.74	-0.11%
2015-07-27	179.1	178.6	179.7	-	-	0	0	-	145.5	145.1	146.0	-	-	0	-	-3.81%
2015-07-24	186.2	185.4	186.4	186.5	187.0	500	93,400	186.80	151.3	150.7	151.5	151.5	152.0	615	151.79	-0.75%
2015-07-23	187.6	187.6	188.6	187.6	188.0	800	150,160	187.70	152.4	152.4	153.3	152.4	152.8	985	152.52	0.16%
2015-07-22	187.3	186.6	187.6	-	-	0	0	-	152.2	151.6	152.4	-	-	0	-	-0.85%
2015-07-21	188.9	188.6	189.6	-	-	11	2,071	188.27	153.5	153.3	154.1	-	-	14	152.99	0.80%
2015-07-20	187.4	186.0	189.0	187.4	187.8	700	131,220	187.46	152.3	151.1	153.6	152.3	152.6	861	152.32	-1.16%
2015-07-17	189.6	-	-	-	-	0	0	-	154.1	-	-	-	-	0	-	1.23%
2015-07-16	187.3	-	-	-	-	0	0	-	152.2	-	-	-	-	0	-	0.00%
2015-07-15	187.3	-	-	189.2	189.2	393	74,225	188.87	152.2	-	-	153.7	153.7	484	153.47	-0.58%
2015-07-14	188.4	-	-	187.6	189.5	1,300	245,920	189.17	153.1	-	-	152.4	154.0	1,600	153.71	-0.58%
2015-07-13	189.5	188.0	191.1	189.0	189.0	1,000	189,000	189.00	154.0	152.8	155.3	153.6	153.6	1,231	153.58	0.69%
2015-07-10	188.2	186.8	-	183.1	190.3	13,000	2,444,580	188.04	152.9	151.8	-	148.8	154.6	15,999	152.80	3.12%
2015-07-09	182.5	181.2	184.2	177.0	183.9	4,900	892,800	182.20	148.3	147.2	149.7	143.8	149.4	6,030	148.05	4.17%
2015-07-08	175.2	171.8	-	171.6	178.5	2,400	423,230	176.35	142.4	139.6	-	139.4	145.0	2,954	143.29	-6.81%
2015-07-07	188.0	-	-	188.0	193.1	5,900	1,112,750	188.60	152.8	-	-	152.8	156.9	7,261	153.25	-2.69%
2015-07-06	193.2	188.0	-	189.7	201.0	1,600	310,660	194.16	157.0	152.8	-	154.1	163.3	1,969	157.77	-3.30%
2015-07-03	199.8	195.0	-	199.7	203.4	19,600	3,948,040	201.43	162.4	158.5	-	162.3	165.3	24,121	163.68	-1.77%
2015-07-02	203.4	200.0	203.4	203.8	203.8	1,000	203,800	203.80	165.3	162.5	165.3	165.6	165.6	1,231	165.60	-0.20%
2015-06-30	203.8	201.6	205.0	201.2	201.2	400	80,480	201.20	165.6	163.8	166.6	163.5	163.5	492	163.49	2.05%
2015-06-29	199.7	197.6	201.0	199.6	203.4	2,300	463,860	201.68	162.3	160.6	163.3	162.2	165.3	2,831	163.88	-3.15%
2015-06-26	206.2	205.0	206.2	206.6	206.6	2,000	413,200	206.60	167.6	166.6	167.6	167.9	167.9	2,461	167.88	-2.64%
2015-06-25	214.0	210.8	214.2	214.0	214.2	900	192,700	214.11	172.1	169.5	172.3	172.1	172.3	1,119	172.19	-0.83%
2015-06-24	215.8	214.0	216.0	215.8	215.8	1,000	215,800	215.80	173.6	172.1	173.7	173.6	173.6	1,243	173.55	0.56%
2015-06-23	214.6	214.0	215.2	210.6	215.2	27,400	5,836,200	213.00	172.6	172.1	173.1	169.4	173.1	34,070	171.30	3.37%
2015-06-22	207.6	207.2	210.4	205.8	207.6	7,500	1,553,480	207.13	167.0	166.6	169.2	165.5	167.0	9,326	166.58	0.48%
2015-06-19	206.6	205.6	209.2	208.0	209.6	5,100	1,068,800	209.57	166.2	165.3	168.2	167.3	168.6	6,342	168.54	0.19%
2015-06-18	206.2	205.6	209.2	206.2	208.0	14,200	2,942,660	207.23	165.8	165.3	168.2	165.8	167.3	17,657	166.66	-0.87%
2015-06-17	208.0	208.0	211.4	207.6	208.0	3,600	748,080	207.80	167.3	167.3	170.0	167.0	167.3	4,476	167.12	0.58%
2015-06-16	206.8	205.6	209.2	208.6	208.6	1,000	208,600	208.60	166.3	165.3	168.2	167.8	167.8	1,243	167.76	-2.36%
2015-06-15	211.8	210.4	213.0	211.6	213.6	44,186	9,401,098	212.76	170.3	169.2	171.3	170.2	171.8	54,943	171.11	-1.76%
2015-06-12	215.6	214.0	215.8	213.0	215.6	30,600	6,566,540	214.59	173.4	172.1	173.6	171.3	173.4	38,049	172.58	1.70%
2015-06-11	212.0	-	-	212.0	212.0	1,000	212,000	212.00	170.5	-	-	170.5	170.5	1,243	170.50	0.95%
2015-06-10	210.0	208.4	210.0	210.0	214.2	5,100	1,086,280	213.00	168.9	167.6	168.9	168.9	172.3	6,342	171.30	-1.41%
2015-06-09	213.0	210.0	-	212.8	216.6	5,100	1,094,280	214.56	171.3	168.9	-	171.1	174.2	6,342	172.56	-2.11%
2015-06-08	217.6	217.2	218.4	-	-	0	0	-	175.0	174.7	175.6	-	-	0	-	0.65%
2015-06-05	216.2	215.2	216.4	-	-	0	0	-	173.9	173.1	174.0	-	-	0	-	-1.28%
2015-06-04	219.0	218.4	219.6	217.6	220.8	200	43,840	219.20	176.1	175.6	176.6	175.0	177.6	249	176.29	0.09%
2015-06-03	218.8	217.6	219.4	218.6	219.0	2,000	437,800	218.90	176.0	175.0	176.4	175.8	176.1	2,487	176.04	0.37%
2015-06-02	218.0	217.6	218.4	218.0	218.0	100	21,800	218.00	175.3	175.0	175.6	175.3	175.3	124	175.32	-1.09%
2015-06-01	220.4	218.8	220.4	218.0	220.6	2,500	549,740	219.90	177.3	176.0	177.3	175.3	177.4	3,109	176.85	1.10%
2015-05-29	218.0	216.4	218.2	217.4	218.0	200	43,540	217.70	175.3	174.0	175.5	174.8	175.3	249	175.08	0.28%
2015-05-28	217.4	217.6	219.2	217.4	225.6	3,100	687,040	221.63	174.8	175.0	176.3	174.8	181.4	3,855	178.24	-3.98%
2015-05-27	226.4	224.8	226.4	224.8	226.4	7,100	1,604,300	225.96	182.1	180.8	182.1	180.8	182.1	8,828	181.72	-0.61%
2015-05-26	227.8	226.4	228.0	226.8	228.0	22,000	5,007,020	227.59	183.2	182.1	183.4	182.4	183.4	27,356	183.03	2.80%
2015-05-22	221.6	221.2	222.6	220.0	221.6	4,100	908,040	221.47	178.2	177.9	179.0	176.9	178.2	5,098	178.11	1.28%
2015-05-21	218.8	217.2	218.8	218.0	218.8	2,600	566,880	218.03	176.0	174.7	176.0	175.3	176.0	3,233	175.35	-0.55%
2015-05-20	220.0	218.4	220.2	220.0	220.2	1,000	220,080	220.08	176.9	175.6	177.1	176.9	177.1	1,243	176.99	-0.54%
2015-05-19	221.2	220.8	222.6	221.0	221.6	7,100	1,569,860	221.11	177.9	177.6	179.0	177.7	178.2	8,828	177.82	0.91%
2015-05-18	219.2	217.6	219.4	-	-	0	0	-	176.3	175.0	176.4	-	-	0	-	-0.81%
2015-05-15	221.0	220.0	221.6	217.0	221.0	3,300	724,280	219.48	177.7	176.9	178.2	174.5	177.7	4,103	176.51	1.84%
2015-05-14	217.0	216.8	218.4	216.8	218.0	6,206	1,345,796	216.85	174.5	174.4	175.6	174.4	175.3	7,717	174.40	-0.64%
2015-05-13	218.4	217.2	218.8	220.0	220.0	2,000	440,000	220.00	175.6	174.7	176.0	176.9	176.9	2,487	176.93	-0.73%
2015-05-12	220.0	218.4	220.0	-	-	0	0	-	176.9	175.6	176.9	-	-	0	-	-1.08%
2015-05-11	222.4	221.6	223.4	222.0	222.4	1,900	422,200	222.21	178.9	178.2	179.7	178.5	178.9	2,363	178.71	1.28%
2015-05-08	219.6	219.6	221.2	219.0	221.2	2,400	527,640	219.85	176.6	176.6	177.9	176.1	177.9	2,984	176.81	1.67%
2015-05-07	216.0	215.2	217.0	215.6	218.4	26,700	5,794,680	217.03	173.7	173.1	174.5	173.4	175.6	33,200	174.54	-2.44%
2015-05-06	221.4	219.6	221.2	221.4	221.4	2,000	442,800	221.40	178.1	176.6	177.9	178.1	178.1	2,487	178.05	-0.63%
2015-05-05	222.8	221.6	223.2	222.8	226.6	3,100	691,260	222.99	179.2	178.2	179.5	179.2	182.2	3,855	179.33	-1.68%
2015-05-04	226.6	226.4	228.0	226.6	227.8	1,100	249,380	226.71	182.2	182.1	183.4	182.2	183.2	1,368	182.32	0.09%
2015-04-30	226.4	226.0	227.8	226.4	227.6	5,100	1,157,540	226.97	182.1	181.8	183.2	182.1	183.0	6,342	182.53	-1.05%
2015-04-29	228.8	228.8	229.0	228.8	230.8	6,200	1,420,580	229.13	184.0	184.0	184.2	184.0	185.6	7,709	184.27	-1.21%
2015-04-28	231.6	230.0	231.6	230.0	232.0	14,600	3,380,980	231.57	186.3	185.0	186.3	185.0	186.6	18,154	186.24	0.35%
2015-04-27	230.8	230.8	232.4	230.0	230.8	900	207,140	230.16	185.6	185.6	186.9	185.0	185.6	1,119	185.10	1.14%
2015-04-24	228.2	226.8	228.4	228.2	228.2	1,500	342,300	228.20	183.5	182.4	183.7	183.5	183.5	1,865	183.52	0.53%
2015-04-23	227.0	226.4	227.0	227.4	231.6	22,000	5,056,862	229.86	182.6	182.1	182.6	182.9	186.3	27,356	184.86	-1.05%
2015-04-22	229.4	228.4	230.2	225.8	229.4	1,700	385,840	226.96	184.5	183.7	185.1	181.6	184.5	2,114	182.53	0.88%
2015-04-21	227.4	225.6	227.2	222.8	228.2	14,405	3,279,652	227.67	182.9	181.4	182.7	179.2	183.5	17,912	183.10	2.99%
2015-04-20	220.8	219.2	221.0	220.8	227.0	13,700	3,080,880	224.88	177.6	176.3	177.7	177.6	182.6	17,035	180.85	-2.30%
2015-04-17	226.0	225.6	227.2	226.0	231.0	17,700	4,017,320	226.97	181.8	181.4	182.7	181.8	185.8	22,009	182.53	-0.53%
2015-04-16	227.2	227.2	228.6	225.0	226.2	700	158,100	225.86	182.7	182.7	183.8	181.0	181.9	870	181.64	1.25%
2015-04-15	224.4	224.4	225.4	222.8	225.8	2,933	657,339	224.12	180.5	180.5	181.3	179.2	181.6	3,647	180.24	0.36%
2015-04-14	223.6	222.4	223.4	223.6	225.0	400	89,840	224.60	179.8	178.9	179.7	179.8	181.0	497	180.63	-2.02%
2015-04-13	228.2	227.8	228.4	223.0	228.2	5,300	1,202,920	226.97	183.5	183.2	183.7	179.3	183.5	6,590	182.53	3.54%
2015-04-10	220.4	220.8	221.4	218.8	222.0	3,569	788,108	220.82	177.3	177.6	178.1	176.0	178.5	4,438	177.59	1.10%
2015-04-09	218.0	217.2	218.4	217.0	222.2	11,400	2,500,620	219.35	175.3	174.7	175.6	174.5	178.7	14,175	176.41	3.02%
2015-04-08	211.6	211.6	212.6	208.6	212.0	5,900	1,242,300	210.56	170.2	170.2	171.0	167.8	170.5	7,336	169.34	5.27%
2015-04-02	201.0	199.6	-	199.0	201.0	1,000	199,500	199.50	161.6	160.5	-	160.0	161.6	1,243	160.44	1.77%
2015-04-01	197.5	197.4	198.3	196.1	198.5	900	177,810	197.57	158.8	158.8	159.5	157.7	159.6	1,119	158.89	1.23%
2015-03-31	195.1	194.6	195.4	195.0	198.6	1,106	216,923	196.13	156.9	156.5	157.1	156.8	159.7	1,375	157.73	0.15%
2015-03-30	194.8	194.0	194.9	193.0	194.8	8,234	1,592,856	193.45	156.7	156.0	156.7	155.2	156.7	10,238	155.58	3.18%
2015-03-27	188.8	188.8	189.3	188.6	188.6	800	150,880	188.60	151.8	151.8	152.2	151.7	151.7	995	151.68	0.21%
2015-03-26	188.4	188.6	189.2	188.4	189.6	5,800	1,096,220	189.00	151.5	151.7	152.2	151.5	152.5	7,212	152.00	-0.63%
2015-03-25	189.6	189.6	190.2	189.6	189.6	10,000	1,896,000	189.60	152.5	152.5	153.0	152.5	152.5	12,434	152.48	-0.21%
2015-03-24	190.0	189.2	190.1	-	-	0	0	-	152.8	152.2	152.9	-	-	0	-	-0.52%
2015-03-23	191.0	190.8	193.8	-	-	0	0	-	153.6	153.4	155.9	-	-	0	-	0.00%
2015-03-20	191.0	190.5	191.5	-	-	0	0	-	153.6	153.2	154.0	-	-	0	-	-0.21%
2015-03-19	191.4	191.0	191.9	190.1	191.4	3,062	583,522	190.57	153.9	153.6	154.3	152.9	153.9	3,807	153.26	1.81%
2015-03-18	188.0	188.0	-	188.0	188.2	3,000	564,500	188.17	151.2	151.2	-	151.2	151.4	3,730	151.33	0.53%
2015-03-17	187.0	186.2	-	187.0	187.1	800	149,650	187.06	150.4	149.7	-	150.4	150.5	995	150.44	0.48%
2015-03-16	186.1	185.8	-	186.1	186.1	1,400	260,540	186.10	149.7	149.4	-	149.7	149.7	1,741	149.67	0.87%
2015-03-13	184.5	184.4	-	184.5	185.5	4,001	738,503	184.58	148.4	148.3	-	148.4	149.2	4,975	148.44	1.04%
2015-03-12	182.6	182.8	183.7	181.9	181.9	300	54,570	181.90	146.9	147.0	147.7	146.3	146.3	373	146.29	0.50%
2015-03-11	181.7	181.0	181.9	181.6	181.7	4,000	726,750	181.69	146.1	145.6	146.3	146.0	146.1	4,974	146.12	-0.82%
2015-03-10	183.2	182.6	183.3	-	-	0	0	-	147.3	146.9	147.4	-	-	0	-	-1.03%
2015-03-09	185.1	185.1	186.0	184.2	184.2	100	18,420	184.20	148.9	148.9	149.6	148.1	148.1	124	148.14	-0.05%
2015-03-06	185.2	184.4	185.4	185.2	185.2	2,100	388,920	185.20	148.9	148.3	149.1	148.9	148.9	2,611	148.94	0.00%
2015-03-05	185.2	184.7	185.6	185.1	185.2	4,000	740,650	185.16	148.9	148.5	149.3	148.9	148.9	4,974	148.91	-0.70%
2015-03-04	186.5	186.1	187.0	188.8	188.8	100	18,880	188.80	150.0	149.7	150.4	151.8	151.8	124	151.84	-1.22%
2015-03-03	188.8	188.8	189.8	188.7	188.8	3,000	566,300	188.77	151.8	151.8	152.6	151.8	151.8	3,730	151.81	-1.87%
2015-03-02	192.4	192.2	-	192.4	193.9	2,500	482,450	192.98	154.7	154.6	-	154.7	155.9	3,109	155.20	-0.36%
2015-02-27	193.1	192.4	193.4	-	-	0	0	-	155.3	154.7	155.5	-	-	0	-	0.00%
2015-02-26	193.1	193.2	194.1	-	-	6	1,143	190.50	155.3	155.4	156.1	-	-	7	153.20	1.26%
2015-02-25	190.7	190.4	-	-	-	0	0	-	153.4	153.1	-	-	-	0	-	0.00%
2015-02-24	190.7	190.4	-	190.6	190.7	400	76,270	190.68	153.4	153.1	-	153.3	153.4	497	153.35	-0.10%
2015-02-23	190.9	190.0	-	190.4	190.9	300	57,220	190.73	153.5	152.8	-	153.1	153.5	373	153.39	0.32%
2015-02-18	190.3	190.0	191.0	190.2	190.4	1,000	190,300	190.30	153.0	152.8	153.6	153.0	153.1	1,243	153.04	0.16%
2015-02-17	190.0	189.8	190.6	190.0	190.0	463	87,919	189.89	152.8	152.6	153.3	152.8	152.8	576	152.71	0.53%
2015-02-16	189.0	189.0	189.9	189.0	189.3	5,700	1,078,200	189.16	152.0	152.0	152.7	152.0	152.2	7,088	152.12	0.11%
2015-02-13	188.8	188.7	189.7	188.7	188.7	145	27,361	188.70	151.8	151.8	152.6	151.8	151.8	180	151.75	1.18%
2015-02-12	186.6	186.6	187.6	186.6	186.6	1,300	242,580	186.60	150.1	150.1	150.9	150.1	150.1	1,616	150.07	0.48%
2015-02-11	185.7	184.8	185.8	185.8	185.8	4,000	743,200	185.80	149.3	148.6	149.4	149.4	149.4	4,974	149.42	-0.38%
2015-02-10	186.4	185.8	186.7	-	-	0	0	-	149.9	149.4	150.1	-	-	0	-	0.00%
2015-02-09	186.4	185.4	186.4	186.6	186.6	1,300	242,580	186.60	149.9	149.1	149.9	150.1	150.1	1,616	150.07	-0.43%
2015-02-06	187.2	186.2	-	-	-	0	0	-	150.6	149.7	-	-	-	0	-	-0.90%
2015-02-05	188.9	188.0	189.0	189.0	191.5	600	113,650	189.42	151.9	151.2	152.0	152.0	154.0	746	152.33	0.43%
2015-02-04	188.1	187.1	188.1	187.8	189.6	10,400	1,963,540	188.80	151.3	150.5	151.3	151.0	152.5	12,932	151.84	0.97%
2015-02-03	186.3	186.3	186.8	-	-	0	0	-	149.8	149.8	150.2	-	-	0	-	0.92%
2015-02-02	184.6	183.9	184.8	-	-	0	0	-	148.5	147.9	148.6	-	-	0	-	-0.49%
2015-01-30	185.5	184.6	185.4	186.5	186.5	100	18,650	186.50	149.2	148.5	149.1	150.0	150.0	124	149.99	-0.54%
2015-01-29	186.5	185.4	186.4	186.5	186.5	500	93,250	186.50	150.0	149.1	149.9	150.0	150.0	622	149.99	-1.64%
2015-01-28	189.6	188.8	189.6	-	-	21	3,954	188.29	152.5	151.8	152.5	-	-	26	151.42	-0.16%
2015-01-27	189.9	189.2	190.0	189.7	190.6	800	152,180	190.23	152.7	152.2	152.8	152.6	153.3	995	152.98	-0.89%
2015-01-26	191.6	191.6	192.5	191.3	191.3	200	38,260	191.30	154.1	154.1	154.8	153.8	153.8	249	153.85	-0.10%
2015-01-23	191.8	191.6	192.6	-	-	0	0	-	154.2	154.1	154.9	-	-	0	-	1.11%
2015-01-22	189.7	188.9	189.8	189.6	190.5	1,100	208,890	189.90	152.6	151.9	152.6	152.5	153.2	1,368	152.72	0.90%
2015-01-21	188.0	187.6	188.5	186.4	187.5	2,615	488,374	186.76	151.2	150.9	151.6	149.9	150.8	3,252	150.20	2.34%
2015-01-20	183.7	183.2	184.2	-	-	94	17,192	182.89	147.7	147.3	148.1	-	-	117	147.09	1.77%
2015-01-19	180.5	180.2	181.0	179.6	187.2	8,700	1,588,910	182.63	145.2	144.9	145.6	144.4	150.6	10,818	146.88	-3.73%
2015-01-16	187.5	186.6	187.6	187.7	187.7	1,700	319,090	187.70	150.8	150.1	150.9	151.0	151.0	2,114	150.95	-0.58%
2015-01-15	188.6	-	189.9	185.6	188.6	2,727	510,393	187.16	151.7	-	152.7	149.3	151.7	3,391	150.52	1.34%
2015-01-14	186.1	-	186.1	-	-	0	0	-	149.7	-	149.7	-	-	0	-	-0.21%
2015-01-13	186.5	186.6	187.5	186.3	186.5	1,215	226,539	186.45	150.0	150.1	150.8	149.8	150.0	1,511	149.95	0.48%
2015-01-12	185.6	185.6	186.5	184.4	184.4	1,500	276,600	184.40	149.3	149.3	150.0	148.3	148.3	1,865	148.30	-0.59%
2015-01-09	186.7	-	186.8	186.9	190.0	2,900	545,120	187.97	150.1	-	150.2	150.3	152.8	3,606	151.17	0.38%
2015-01-08	186.0	186.0	186.4	184.8	184.8	1,200	221,760	184.80	149.6	149.6	149.9	148.6	148.6	1,492	148.62	0.65%
2015-01-07	184.8	-	-	-	-	0	0	-	148.6	-	-	-	-	0	-	0.71%
2015-01-06	183.5	-	184.0	183.1	185.0	3,100	572,560	184.70	147.6	-	148.0	147.3	148.8	3,855	148.54	-1.40%
2015-01-05	186.1	-	186.5	186.5	186.5	300	55,950	186.50	149.7	-	150.0	150.0	150.0	373	149.99	-0.11%
2015-01-02	186.3	186.4	187.0	186.0	186.3	1,500	279,200	186.13	149.8	149.9	150.4	149.6	149.8	1,865	149.69	1.80%
2014-12-31	183.0	183.0	185.4	-	-	0	0	-	147.2	147.2	149.1	-	-	0	-	0.77%
2014-12-30	181.6	181.0	181.9	183.5	183.6	4,500	826,100	183.58	146.0	145.6	146.3	147.6	147.7	5,595	147.64	-1.25%
2014-12-29	183.9	183.1	184.0	183.6	185.3	4,900	903,730	184.43	147.9	147.3	148.0	147.7	149.0	6,093	148.33	2.85%
2014-12-24	178.8	-	-	-	-	12	2,152	179.33	143.8	-	-	-	-	15	144.22	-0.33%
2014-12-23	179.4	179.4	180.4	179.2	181.2	6,400	1,148,040	179.38	144.3	144.3	145.1	144.1	145.7	7,958	144.26	-0.55%
2014-12-22	180.4	180.4	181.3	-	-	0	0	-	145.1	145.1	145.8	-	-	0	-	2.27%
2014-12-19	176.4	176.4	177.3	176.4	176.4	2,500	441,000	176.40	141.9	141.9	142.6	141.9	141.9	3,109	141.86	0.92%
2014-12-18	174.8	174.7	175.5	174.7	175.9	10,200	1,788,340	175.33	140.6	140.5	141.1	140.5	141.5	12,683	141.00	0.58%
2014-12-17	173.8	-	-	172.5	173.8	4,588	796,032	173.50	139.8	-	-	138.7	139.8	5,705	139.54	1.34%
2014-12-16	171.5	171.0	172.6	170.9	170.9	500	85,450	170.90	137.9	137.5	138.8	137.4	137.4	622	137.44	-1.04%
2014-12-15	173.3	173.0	174.5	172.2	172.8	1,308	225,871	172.68	139.4	139.1	140.3	138.5	139.0	1,626	138.88	-0.97%
2014-12-12	175.0	174.6	175.3	175.1	176.0	2,900	508,750	175.43	140.7	140.4	141.0	140.8	141.5	3,606	141.09	0.17%
2014-12-11	176.7	176.3	177.5	176.5	177.5	4,300	760,020	176.75	140.5	140.2	141.1	140.3	141.1	5,408	140.54	-1.17%
2014-12-10	178.8	177.5	178.9	178.2	179.1	1,300	231,910	178.39	142.2	141.1	142.2	141.7	142.4	1,635	141.84	-0.17%
2014-12-09	179.1	178.5	179.1	181.7	183.3	500	91,070	182.14	142.4	141.9	142.4	144.5	145.7	629	144.82	-3.19%
2014-12-08	185.0	184.2	185.0	185.2	185.7	3,200	592,890	185.28	147.1	146.5	147.1	147.3	147.7	4,025	147.32	0.93%
2014-12-05	183.3	182.8	183.2	184.0	184.0	100	18,400	184.00	145.7	145.3	145.7	146.3	146.3	126	146.30	1.16%
2014-12-04	181.2	181.2	181.8	-	-	0	0	-	144.1	144.1	144.6	-	-	0	-	2.37%
2014-12-03	177.0	176.1	177.0	178.2	178.6	600	107,080	178.47	140.7	140.0	140.7	141.7	142.0	755	141.90	-0.51%
2014-12-02	177.9	177.6	178.3	174.5	177.9	5,100	899,400	176.35	141.5	141.2	141.8	138.7	141.5	6,414	140.22	1.66%
2014-12-01	175.0	174.6	175.0	175.1	177.5	5,900	1,045,540	177.21	139.1	138.8	139.1	139.2	141.1	7,420	140.90	-2.78%
2014-11-28	180.0	179.4	180.1	178.4	180.1	3,300	593,300	179.79	143.1	142.6	143.2	141.8	143.2	4,150	142.95	0.78%
2014-11-27	178.6	178.6	178.8	178.5	181.4	4,995	895,778	179.33	142.0	142.0	142.2	141.9	144.2	6,282	142.59	-0.83%
2014-11-26	180.1	179.2	180.3	178.0	180.1	5,700	1,026,080	180.01	143.2	142.5	143.4	141.5	143.2	7,169	143.13	1.69%
2014-11-25	177.1	176.4	177.2	177.1	177.1	300	53,130	177.10	140.8	140.3	140.9	140.8	140.8	377	140.82	-0.23%
2014-11-24	177.5	177.1	177.9	177.5	177.5	100	17,750	177.50	141.1	140.8	141.5	141.1	141.1	126	141.13	3.50%
2014-11-21	171.5	171.2	172.0	-	-	0	0	-	136.4	136.1	136.8	-	-	0	-	0.35%
2014-11-20	170.9	170.0	170.9	171.0	171.0	2,300	393,300	171.00	135.9	135.2	135.9	136.0	136.0	2,893	135.97	0.41%
2014-11-19	170.2	169.8	170.6	170.2	171.0	300	51,140	170.47	135.3	135.0	135.6	135.3	136.0	377	135.54	-0.35%
2014-11-18	170.8	170.7	171.6	170.8	171.2	1,300	222,240	170.95	135.8	135.7	136.4	135.8	136.1	1,635	135.93	-1.67%
2014-11-17	173.7	172.8	173.8	-	-	0	0	-	138.1	137.4	138.2	-	-	0	-	-1.31%
2014-11-14	176.0	175.8	176.5	-	-	0	0	-	139.9	139.8	140.3	-	-	0	-	0.00%
2014-11-13	176.0	175.6	176.4	176.0	176.2	2,244	395,044	176.04	139.9	139.6	140.3	139.9	140.1	2,822	139.98	0.51%
2014-11-12	175.1	174.9	175.8	175.0	175.0	500	87,500	175.00	139.2	139.1	139.8	139.1	139.1	629	139.15	0.29%
2014-11-11	174.6	173.8	174.6	174.7	174.7	100	17,470	174.70	138.8	138.2	138.8	138.9	138.9	126	138.91	0.34%
2014-11-10	174.0	173.6	174.5	-	-	0	0	-	138.4	138.0	138.7	-	-	0	-	0.46%
2014-11-07	173.2	172.4	173.2	-	-	0	0	-	137.7	137.1	137.7	-	-	0	-	-0.52%
2014-11-06	174.1	173.2	174.0	174.1	174.8	3,300	575,270	174.32	138.4	137.7	138.4	138.4	139.0	4,150	138.61	-0.29%
2014-11-05	174.6	173.9	174.7	-	-	0	0	-	138.8	138.3	138.9	-	-	0	-	-0.57%
2014-11-04	175.6	175.6	175.8	-	-	0	0	-	139.6	139.6	139.8	-	-	0	-	0.06%
2014-11-03	175.5	174.9	175.8	176.4	176.4	500	88,200	176.40	139.5	139.1	139.8	140.3	140.3	629	140.26	-0.51%
2014-10-31	176.4	176.4	177.0	-	-	0	0	-	140.3	140.3	140.7	-	-	0	-	1.73%
2014-10-30	173.4	173.1	175.1	173.3	173.4	9,500	1,646,650	173.33	137.9	137.6	139.2	137.8	137.9	11,948	137.82	-1.25%
2014-10-29	175.6	175.2	175.9	174.9	175.6	4,300	753,180	175.16	139.6	139.3	139.9	139.1	139.6	5,408	139.27	1.92%
2014-10-28	172.3	172.2	173.0	170.7	170.7	100	17,070	170.70	137.0	136.9	137.6	135.7	135.7	126	135.73	1.95%
2014-10-27	169.0	168.8	169.3	168.8	169.0	1,100	185,780	168.89	134.4	134.2	134.6	134.2	134.4	1,383	134.29	-0.82%
2014-10-24	170.4	170.0	170.8	-	-	0	0	-	135.5	135.2	135.8	-	-	0	-	0.00%
2014-10-23	170.4	170.4	171.2	170.2	170.4	7,000	1,191,800	170.26	135.5	135.5	136.1	135.3	135.5	8,804	135.37	-0.23%
2014-10-22	170.8	170.8	171.6	-	-	24	4,075	169.79	135.8	135.8	136.4	-	-	30	135.00	1.01%
2014-10-21	169.1	168.4	169.3	-	-	0	0	-	134.5	133.9	134.6	-	-	0	-	-0.18%
2014-10-20	169.4	168.9	169.7	167.8	169.6	2,400	406,420	169.34	134.7	134.3	134.9	133.4	134.9	3,018	134.65	0.95%
2014-10-17	167.8	167.8	168.3	167.4	167.6	500	83,780	167.56	133.4	133.4	133.8	133.1	133.3	629	133.23	0.36%
2014-10-16	167.2	166.6	167.2	167.2	167.2	800	133,760	167.20	132.9	132.5	132.9	132.9	132.9	1,006	132.94	-1.07%
2014-10-15	169.0	168.6	169.2	169.0	169.0	309	52,212	168.97	134.4	134.1	134.5	134.4	134.4	389	134.35	0.18%
2014-10-14	168.7	168.4	168.7	170.2	170.2	400	68,080	170.20	134.1	133.9	134.1	135.3	135.3	503	135.33	-0.35%
2014-10-13	169.3	168.8	169.3	-	-	0	0	-	134.6	134.2	134.6	-	-	0	-	-0.18%
2014-10-10	169.6	169.4	169.6	-	-	0	0	-	134.9	134.7	134.9	-	-	0	-	-1.97%
2014-10-09	173.0	172.3	173.2	172.9	173.0	2,200	380,490	172.95	137.6	137.0	137.7	137.5	137.6	2,767	137.52	0.99%
2014-10-08	171.3	171.0	171.3	-	-	0	0	-	136.2	136.0	136.2	-	-	0	-	-0.52%
2014-10-07	172.2	172.4	172.6	-	-	0	0	-	136.9	137.1	137.2	-	-	0	-	0.58%
2014-10-06	171.2	171.4	171.9	-	-	0	0	-	136.1	136.3	136.7	-	-	0	-	0.59%
2014-10-03	170.2	170.2	170.7	-	-	0	0	-	135.3	135.3	135.7	-	-	0	-	0.71%
2014-09-30	169.0	168.8	169.4	168.4	168.4	500	84,200	168.40	134.4	134.2	134.7	133.9	133.9	629	133.90	-1.40%
2014-09-29	171.4	171.2	171.6	170.6	171.1	3,900	666,090	170.79	136.3	136.1	136.4	135.6	136.0	4,905	135.80	-1.15%
2014-09-26	173.4	173.4	174.0	173.2	173.2	200	34,640	173.20	137.9	137.9	138.4	137.7	137.7	252	137.71	-0.91%
2014-09-25	175.0	174.4	175.1	175.6	175.6	300	52,680	175.60	139.1	138.7	139.2	139.6	139.6	377	139.62	-0.34%
2014-09-24	175.6	175.4	176.3	-	-	0	0	-	139.6	139.5	140.2	-	-	0	-	0.57%
2014-09-23	174.6	174.0	174.7	174.8	175.0	1,100	192,300	174.82	138.8	138.4	138.9	139.0	139.1	1,383	139.00	-0.23%
2014-09-22	175.0	174.8	175.6	174.8	175.0	1,879	328,410	174.78	139.1	139.0	139.6	139.0	139.1	2,363	138.97	-1.80%
2014-09-19	178.2	178.2	178.7	178.0	178.0	100	17,800	178.00	141.7	141.7	142.1	141.5	141.5	126	141.53	0.34%
2014-09-18	177.6	177.5	178.4	177.6	178.2	7,591	1,349,527	177.78	141.2	141.1	141.8	141.2	141.7	9,547	141.36	-0.89%
2014-09-17	179.2	179.2	179.9	-	-	0	0	-	142.5	142.5	143.0	-	-	0	-	1.19%
2014-09-16	177.1	176.4	177.1	179.2	179.2	500	89,600	179.20	140.8	140.3	140.8	142.5	142.5	629	142.49	-1.17%
2014-09-15	179.2	179.2	179.9	179.2	180.7	536	96,519	180.07	142.5	142.5	143.0	142.5	143.7	674	143.18	-1.21%
2014-09-12	181.4	181.2	181.9	-	-	0	0	-	144.2	144.1	144.6	-	-	0	-	0.00%
2014-09-11	181.4	181.1	181.8	181.4	182.8	1,900	345,100	181.63	144.2	144.0	144.6	144.2	145.3	2,390	144.42	-0.71%
2014-09-10	182.7	182.1	182.9	182.3	183.8	2,600	475,040	182.71	145.3	144.8	145.4	145.0	146.1	3,270	145.27	-2.40%
2014-09-08	187.2	187.2	188.2	186.4	187.2	2,600	486,240	187.02	148.8	148.8	149.6	148.2	148.8	3,270	148.70	-0.21%
2014-09-05	187.6	186.7	187.7	186.8	187.8	15,000	2,810,010	187.33	149.2	148.4	149.2	148.5	149.3	18,865	148.95	0.05%
2014-09-04	187.5	186.9	187.7	186.4	187.5	13,900	2,601,660	187.17	149.1	148.6	149.2	148.2	149.1	17,482	148.82	1.02%
2014-09-03	185.6	185.6	186.3	184.1	185.7	2,800	519,280	185.46	147.6	147.6	148.1	146.4	147.7	3,521	147.46	2.88%
2014-09-02	180.4	180.2	181.0	178.5	180.8	2,500	450,850	180.34	143.4	143.3	143.9	141.9	143.8	3,144	143.39	0.45%
2014-09-01	179.6	179.5	180.3	179.5	179.6	300	53,870	179.57	142.8	142.7	143.4	142.7	142.8	377	142.78	-0.44%
2014-08-29	180.4	180.0	180.6	180.0	180.6	1,100	198,400	180.36	143.4	143.1	143.6	143.1	143.6	1,383	143.41	0.45%
2014-08-28	179.6	179.6	180.4	179.6	179.6	600	107,760	179.60	142.8	142.8	143.4	142.8	142.8	755	142.80	-0.99%
2014-08-27	181.4	180.6	181.5	-	-	0	0	-	144.2	143.6	144.3	-	-	0	-	-0.44%
2014-08-26	182.2	181.8	182.4	-	-	0	0	-	144.9	144.6	145.0	-	-	0	-	0.00%
2014-08-25	182.2	182.0	182.7	-	-	0	0	-	144.9	144.7	145.3	-	-	0	-	0.05%
2014-08-22	182.1	181.6	182.5	182.1	182.1	100	18,210	182.10	144.8	144.4	145.1	144.8	144.8	126	144.79	0.66%
2014-08-21	180.9	180.1	180.9	181.5	181.5	500	90,750	181.50	143.8	143.2	143.8	144.3	144.3	629	144.31	-0.88%
2014-08-20	182.5	181.8	182.5	182.1	183.0	1,600	291,790	182.37	145.1	144.6	145.1	144.8	145.5	2,012	145.00	-0.27%
2014-08-19	183.0	182.6	183.2	183.0	183.0	1,300	237,900	183.00	145.5	145.2	145.7	145.5	145.5	1,635	145.51	0.44%
2014-08-18	182.2	182.0	182.7	-	-	0	0	-	144.9	144.7	145.3	-	-	0	-	0.22%
2014-08-15	181.8	181.8	182.4	181.6	182.1	7,300	1,327,260	181.82	144.6	144.6	145.0	144.4	144.8	9,181	144.57	0.44%
2014-08-14	181.0	180.5	181.3	180.9	182.4	5,042	912,809	181.04	143.9	143.5	144.2	143.8	145.0	6,341	143.95	-1.04%
2014-08-13	182.9	182.4	182.9	182.5	182.9	4,800	876,860	182.68	145.4	145.0	145.4	145.1	145.4	6,037	145.25	1.50%
2014-08-12	180.2	180.1	181.0	-	-	0	0	-	143.3	143.2	143.9	-	-	0	-	0.11%
2014-08-11	180.0	179.8	180.7	179.8	180.0	4,000	719,600	179.90	143.1	143.0	143.7	143.0	143.1	5,031	143.04	1.47%
2014-08-08	177.4	176.8	177.6	176.0	177.5	5,700	1,011,150	177.39	141.1	140.6	141.2	139.9	141.1	7,169	141.05	0.00%
2014-08-07	177.4	177.3	177.9	177.4	177.4	300	53,220	177.40	141.1	141.0	141.5	141.1	141.1	377	141.05	-1.44%
2014-08-06	180.0	179.3	180.0	-	-	0	0	-	143.1	142.6	143.1	-	-	0	-	-0.61%
2014-08-05	181.1	180.6	181.3	-	-	0	0	-	144.0	143.6	144.2	-	-	0	-	-0.39%
2014-08-04	181.8	181.0	181.6	180.0	181.9	1,300	235,390	181.07	144.6	143.9	144.4	143.1	144.6	1,635	143.97	1.39%
2014-08-01	179.3	179.2	180.1	179.3	179.9	1,400	251,480	179.63	142.6	142.5	143.2	142.6	143.0	1,761	142.83	-1.65%
2014-07-31	182.3	181.6	182.3	181.9	182.3	787	143,299	182.08	145.0	144.4	145.0	144.6	145.0	990	144.78	0.72%
2014-07-30	181.0	181.0	181.7	180.8	182.5	2,000	363,660	181.83	143.9	143.9	144.5	143.8	145.1	2,515	144.58	-0.06%
2014-07-29	181.1	181.0	181.9	181.0	181.0	1,000	181,000	181.00	144.0	143.9	144.6	143.9	143.9	1,258	143.92	0.61%
2014-07-28	180.0	180.0	180.8	179.6	180.0	700	125,800	179.71	143.1	143.1	143.8	142.8	143.1	880	142.89	1.01%
2014-07-25	178.2	177.6	178.5	176.8	178.3	4,900	872,210	178.00	141.7	141.2	141.9	140.6	141.8	6,163	141.53	0.79%
2014-07-24	176.8	176.8	177.2	-	-	0	0	-	140.6	140.6	140.9	-	-	0	-	1.20%
2014-07-23	174.7	174.6	175.4	-	-	0	0	-	138.9	138.8	139.5	-	-	0	-	1.57%
2014-07-22	172.0	172.0	172.8	170.0	172.0	1,200	205,300	171.08	136.8	136.8	137.4	135.2	136.8	1,509	136.03	2.02%
2014-07-21	168.6	168.0	168.8	-	-	0	0	-	134.1	133.6	134.2	-	-	0	-	-0.65%
2014-07-18	169.7	169.2	169.9	169.4	169.7	2,400	407,130	169.64	134.9	134.5	135.1	134.7	134.9	3,018	134.88	0.12%
2014-07-17	169.5	169.6	170.1	169.1	169.5	2,800	474,520	169.47	134.8	134.9	135.2	134.5	134.8	3,521	134.75	-0.12%
2014-07-16	169.7	169.6	170.3	169.6	169.6	500	84,800	169.60	134.9	134.9	135.4	134.9	134.9	629	134.85	-0.41%
2014-07-15	170.4	170.0	170.6	170.4	171.0	447	76,302	170.70	135.5	135.2	135.6	135.5	136.0	562	135.73	0.59%
2014-07-14	169.4	168.8	169.4	169.4	169.4	100	16,940	169.40	134.7	134.2	134.7	134.7	134.7	126	134.69	1.19%
2014-07-11	167.4	167.4	168.2	167.3	167.4	2,700	451,810	167.34	133.1	133.1	133.7	133.0	133.1	3,396	133.05	0.06%
2014-07-10	167.3	167.4	167.9	167.3	167.3	3,000	501,900	167.30	133.0	133.1	133.5	133.0	133.0	3,773	133.02	-0.18%
2014-07-09	167.6	167.0	167.8	-	-	0	0	-	133.3	132.8	133.4	-	-	0	-	-1.18%
2014-07-08	169.6	169.8	170.4	169.6	169.6	2,000	339,200	169.60	134.9	135.0	135.5	134.9	134.9	2,515	134.85	0.12%
2014-07-07	169.4	169.4	170.2	169.4	169.4	3,100	525,140	169.40	134.7	134.7	135.3	134.7	134.7	3,899	134.69	0.00%
2014-07-04	169.4	169.4	170.3	169.4	170.8	6,900	1,174,700	170.25	134.7	134.7	135.4	134.7	135.8	8,678	135.37	0.06%
2014-07-03	169.3	169.3	170.2	169.3	169.6	2,500	423,850	169.54	134.6	134.6	135.3	134.6	134.9	3,144	134.80	0.47%
2014-07-02	168.5	168.1	169.0	166.4	168.4	6,900	1,153,660	167.20	134.0	133.7	134.4	132.3	133.9	8,678	132.94	2.18%
2014-06-30	164.9	165.0	165.6	-	-	0	0	-	131.1	131.2	131.7	-	-	0	-	0.00%
2014-06-27	164.9	164.7	165.3	-	-	0	0	-	131.1	131.0	131.4	-	-	0	-	0.00%
2014-06-26	164.9	164.9	165.5	164.7	164.9	800	131,900	164.88	131.1	131.1	131.6	131.0	131.1	1,006	131.10	1.54%
2014-06-25	164.4	164.2	165.0	164.4	164.5	1,000	164,420	164.42	129.1	129.0	129.6	129.1	129.2	1,273	129.14	-0.66%
2014-06-24	165.5	165.3	166.1	165.5	165.5	400	66,200	165.50	130.0	129.8	130.5	130.0	130.0	509	129.99	0.49%
2014-06-23	164.7	164.5	165.4	164.7	165.0	1,300	214,200	164.77	129.4	129.2	129.9	129.4	129.6	1,655	129.42	-2.02%
2014-06-20	168.1	167.5	168.4	167.4	168.1	400	67,030	167.58	132.0	131.6	132.3	131.5	132.0	509	131.62	0.36%
2014-06-19	167.5	167.0	167.5	167.4	167.6	2,400	401,960	167.48	131.6	131.2	131.6	131.5	131.6	3,056	131.55	-0.24%
2014-06-18	167.9	167.9	168.5	167.8	168.5	1,400	235,300	168.07	131.9	131.9	132.3	131.8	132.3	1,782	132.01	-0.18%
2014-06-17	168.2	167.8	168.3	-	-	0	0	-	132.1	131.8	132.2	-	-	0	-	-0.53%
2014-06-16	169.1	168.9	169.4	168.5	169.4	1,500	253,450	168.97	132.8	132.7	133.1	132.3	133.1	1,910	132.71	0.48%
2014-06-13	168.3	168.2	169.0	167.4	168.3	814	136,773	168.03	132.2	132.1	132.7	131.5	132.2	1,036	131.98	1.02%
2014-06-12	166.6	166.6	167.1	166.0	166.6	5,000	832,400	166.48	130.9	130.9	131.2	130.4	130.9	6,366	130.76	0.00%
2014-06-11	166.6	166.7	167.5	166.6	167.6	8,200	1,371,720	167.28	130.9	130.9	131.6	130.9	131.6	10,440	131.39	-0.48%
2014-06-10	167.4	166.7	167.5	167.4	167.4	500	83,700	167.40	131.5	130.9	131.6	131.5	131.5	637	131.48	1.39%
2014-06-09	165.1	164.6	165.1	165.3	165.3	500	82,650	165.30	129.7	129.3	129.7	129.8	129.8	637	129.83	0.67%
2014-06-06	164.0	163.6	164.4	164.0	164.0	1,000	164,000	164.00	128.8	128.5	129.1	128.8	128.8	1,273	128.81	0.00%
2014-06-05	164.0	164.0	164.8	163.9	164.2	1,400	229,580	163.99	128.8	128.8	129.4	128.7	129.0	1,782	128.80	-0.24%
2014-06-04	164.4	163.7	164.4	-	-	0	0	-	129.1	128.6	129.1	-	-	0	-	-0.12%
2014-06-03	164.6	164.7	164.8	164.3	164.8	1,200	197,460	164.55	129.3	129.4	129.4	129.0	129.4	1,528	129.25	0.86%
2014-05-30	163.2	162.2	163.0	163.1	163.2	1,200	195,790	163.16	128.2	127.4	128.0	128.1	128.2	1,528	128.15	0.49%
2014-05-29	162.4	161.8	162.4	162.4	163.9	600	97,890	163.15	127.6	127.1	127.6	127.6	128.7	764	128.15	-0.06%
2014-05-28	162.5	162.2	163.0	-	-	0	0	-	127.6	127.4	128.0	-	-	0	-	1.37%
2014-05-27	160.3	160.2	161.0	160.2	160.3	3,900	625,030	160.26	125.9	125.8	126.5	125.8	125.9	4,965	125.88	-0.62%
2014-05-26	161.3	161.0	161.9	161.3	161.3	400	64,520	161.30	126.7	126.5	127.2	126.7	126.7	509	126.69	0.25%
2014-05-23	160.9	160.8	161.4	160.8	161.9	600	96,720	161.20	126.4	126.3	126.8	126.3	127.2	764	126.61	0.12%
2014-05-22	160.7	160.7	161.5	160.6	161.8	900	145,020	161.13	126.2	126.2	126.8	126.1	127.1	1,146	126.56	0.94%
2014-05-21	159.2	158.9	159.8	159.2	159.2	200	31,840	159.20	125.0	124.8	125.5	125.0	125.0	255	125.04	1.14%
2014-05-20	157.4	157.4	158.4	157.4	157.8	8,300	1,308,460	157.65	123.6	123.6	124.4	123.6	123.9	10,567	123.82	-0.13%
2014-05-19	157.6	157.7	158.5	157.4	157.4	1,200	188,880	157.40	123.8	123.9	124.5	123.6	123.6	1,528	123.63	-0.38%
2014-05-16	158.2	158.2	158.7	157.5	157.5	400	63,000	157.50	124.3	124.3	124.7	123.7	123.7	509	123.71	-0.25%
2014-05-15	158.6	158.5	159.2	158.2	158.6	881	139,437	158.27	124.6	124.5	125.0	124.3	124.6	1,122	124.31	0.19%
2014-05-14	158.3	158.3	158.9	158.0	158.0	500	79,000	158.00	124.3	124.3	124.8	124.1	124.1	637	124.10	1.34%
2014-05-13	156.2	156.0	156.7	156.2	156.4	800	125,030	156.29	122.7	122.5	123.1	122.7	122.8	1,019	122.76	-0.06%
2014-05-12	156.3	155.4	156.2	153.6	156.3	1,100	170,750	155.23	122.8	122.1	122.7	120.6	122.8	1,400	121.92	1.82%
2014-05-09	153.5	152.9	153.6	153.8	153.8	100	15,380	153.80	120.6	120.1	120.6	120.8	120.8	127	120.80	-0.26%
2014-05-08	153.9	153.9	154.7	153.2	154.6	3,800	584,980	153.94	120.9	120.9	121.5	120.3	121.4	4,838	120.91	0.85%
2014-05-07	152.6	152.0	152.6	-	-	0	0	-	119.9	119.4	119.9	-	-	0	-	-0.65%
2014-05-05	153.6	153.6	154.3	152.8	154.8	2,100	321,080	152.90	120.6	120.6	121.2	120.0	121.6	2,674	120.09	-1.09%
2014-05-02	155.3	154.5	155.3	155.5	155.5	100	15,550	155.50	122.0	121.4	122.0	122.1	122.1	127	122.14	0.58%
2014-04-30	154.4	154.1	154.9	154.3	154.8	8,400	1,296,670	154.37	121.3	121.0	121.7	121.2	121.6	10,695	121.25	-0.90%
2014-04-29	155.8	155.8	156.5	153.9	153.9	894	137,492	153.79	122.4	122.4	122.9	120.9	120.9	1,138	120.80	1.10%
2014-04-28	154.1	153.2	154.0	153.9	154.1	6,500	1,000,550	153.93	121.0	120.3	121.0	120.9	121.0	8,276	120.90	0.26%
2014-04-25	153.7	153.4	153.8	153.5	155.0	5,400	834,680	154.57	120.7	120.5	120.8	120.6	121.7	6,875	121.41	-1.22%
2014-04-24	155.6	155.6	156.4	155.6	155.6	500	77,800	155.60	122.2	122.2	122.8	122.2	122.2	637	122.22	0.45%
2014-04-23	154.9	154.4	155.1	-	-	0	0	-	121.7	121.3	121.8	-	-	0	-	-1.59%
2014-04-22	157.4	156.8	157.6	157.3	157.4	2,000	314,750	157.38	123.6	123.2	123.8	123.6	123.6	2,546	123.61	-0.44%
2014-04-17	158.1	157.9	158.5	158.0	158.4	300	47,450	158.17	124.2	124.0	124.5	124.1	124.4	382	124.23	0.32%
2014-04-16	157.6	156.8	157.6	157.8	157.8	100	15,780	157.80	123.8	123.2	123.8	123.9	123.9	127	123.94	0.25%
2014-04-15	157.2	156.8	157.4	157.2	160.4	936	148,074	158.20	123.5	123.2	123.6	123.5	126.0	1,192	124.26	-1.87%
2014-04-14	160.2	160.2	160.9	160.1	160.1	1,300	208,130	160.10	125.8	125.8	126.4	125.8	125.8	1,655	125.75	-0.25%
2014-04-11	160.6	160.0	160.9	160.4	160.7	3,800	610,060	160.54	126.1	125.7	126.4	126.0	126.2	4,838	126.10	-1.83%
2014-04-10	163.6	163.3	164.1	163.6	163.6	100	16,360	163.60	128.5	128.3	128.9	128.5	128.5	127	128.50	0.49%
2014-04-09	162.8	162.0	162.9	162.6	162.8	10,500	1,709,000	162.76	127.9	127.2	127.9	127.7	127.9	13,368	127.84	0.87%
2014-04-08	161.4	161.2	161.9	161.1	161.4	1,100	177,450	161.32	126.8	126.6	127.2	126.5	126.8	1,400	126.71	1.96%
2014-04-07	158.3	157.8	158.6	158.2	158.3	5,000	791,400	158.28	124.3	123.9	124.6	124.3	124.3	6,366	124.32	0.25%
2014-04-04	157.9	157.6	158.1	157.9	157.9	100	15,790	157.90	124.0	123.8	124.2	124.0	124.0	127	124.02	0.06%
2014-04-03	157.8	157.6	158.4	-	-	0	0	-	123.9	123.8	124.4	-	-	0	-	0.25%
2014-04-02	157.4	157.2	157.9	157.3	157.4	700	110,130	157.33	123.6	123.5	124.0	123.6	123.6	891	123.57	-0.88%
2014-04-01	158.8	158.4	159.1	158.8	158.8	500	79,400	158.80	124.7	124.4	125.0	124.7	124.7	637	124.73	0.83%
2014-03-31	157.5	157.4	158.1	157.4	157.4	600	94,440	157.40	123.7	123.6	124.2	123.6	123.6	764	123.63	-0.06%
2014-03-28	157.6	156.8	157.5	154.6	158.2	700	108,580	155.11	123.8	123.2	123.7	121.4	124.3	891	121.83	1.81%
2014-03-27	154.8	154.6	154.8	-	-	0	0	-	121.6	121.4	121.6	-	-	0	-	0.00%
2014-03-26	154.8	154.6	155.1	154.4	154.8	700	108,210	154.59	121.6	121.4	121.8	121.3	121.6	891	121.42	1.38%
2014-03-25	152.7	151.8	152.6	152.0	153.7	4,100	626,250	152.74	119.9	119.2	119.9	119.4	120.7	5,220	119.97	-0.33%
2014-03-24	153.2	153.2	153.8	150.7	153.6	4,800	734,070	152.93	120.3	120.3	120.8	118.4	120.6	6,111	120.12	3.51%
2014-03-21	148.0	148.4	149.1	146.2	146.2	500	73,100	146.20	116.2	116.6	117.1	114.8	114.8	637	114.83	1.58%
2014-03-20	145.7	145.2	145.7	145.6	146.4	3,700	539,560	145.83	114.4	114.0	114.4	114.4	115.0	4,711	114.54	-1.55%
2014-03-19	148.0	147.4	148.0	148.0	148.0	500	74,000	148.00	116.2	115.8	116.2	116.2	116.2	637	116.25	0.27%
2014-03-18	147.6	147.6	148.4	147.4	147.9	1,300	191,920	147.63	115.9	115.9	116.6	115.8	116.2	1,655	115.96	0.54%
2014-03-17	146.8	146.2	147.0	146.5	147.2	5,711	838,603	146.84	115.3	114.8	115.5	115.1	115.6	7,271	115.33	-0.27%
2014-03-14	147.2	147.0	147.7	146.8	148.2	1,300	191,750	147.50	115.6	115.5	116.0	115.3	116.4	1,655	115.85	-1.21%
2014-03-13	149.0	148.4	149.0	150.3	151.0	530	79,693	150.36	117.0	116.6	117.0	118.1	118.6	675	118.10	-0.47%
2014-03-12	149.7	149.2	149.9	149.6	149.7	800	119,730	149.66	117.6	117.2	117.7	117.5	117.6	1,019	117.55	-1.84%
2014-03-11	152.5	152.0	152.6	153.1	153.1	500	76,550	153.10	119.8	119.4	119.9	120.3	120.3	637	120.25	-0.26%
2014-03-10	152.9	152.2	153.0	-	-	0	0	-	120.1	119.5	120.2	-	-	0	-	-1.99%
2014-03-07	156.0	155.6	156.3	-	-	0	0	-	122.5	122.2	122.8	-	-	0	-	0.19%
2014-03-06	155.7	155.4	156.1	-	-	0	0	-	122.3	122.1	122.6	-	-	0	-	0.45%
2014-03-05	155.0	154.4	155.1	155.0	155.3	3,200	496,750	155.23	121.7	121.3	121.8	121.7	122.0	4,074	121.93	-0.64%
2014-03-04	156.0	155.6	156.3	-	-	0	0	-	122.5	122.2	122.8	-	-	0	-	0.58%
2014-03-03	155.1	155.0	155.8	155.0	155.4	1,400	217,220	155.16	121.8	121.7	122.4	121.7	122.1	1,782	121.87	-1.96%
2014-02-28	158.2	157.8	158.2	-	-	0	0	-	124.3	123.9	124.3	-	-	0	-	-0.25%
2014-02-27	158.6	158.5	159.0	155.6	155.6	2,500	389,000	155.60	124.6	124.5	124.9	122.2	122.2	3,183	122.22	1.80%
2014-02-26	155.8	155.5	156.1	-	-	0	0	-	122.4	122.1	122.6	-	-	0	-	0.78%
2014-02-25	154.6	154.2	155.0	154.6	156.4	12,500	1,951,400	156.11	121.4	121.1	121.7	121.4	122.8	15,915	122.62	-0.96%
2014-02-24	156.1	155.4	156.2	-	-	0	0	-	122.6	122.1	122.7	-	-	0	-	-1.08%
2014-02-21	157.8	157.2	157.9	157.8	157.8	400	63,120	157.80	123.9	123.5	124.0	123.9	123.9	509	123.94	0.00%
2014-02-20	157.8	157.0	157.8	157.5	157.9	1,800	284,020	157.79	123.9	123.3	123.9	123.7	124.0	2,292	123.93	-1.00%
2014-02-19	159.4	159.4	160.2	-	-	0	0	-	125.2	125.2	125.8	-	-	0	-	0.00%
2014-02-18	159.4	159.4	160.2	159.0	159.0	300	47,700	159.00	125.2	125.2	125.8	124.9	124.9	382	124.89	-0.38%
2014-02-17	160.0	160.1	160.4	-	-	0	0	-	125.7	125.8	126.0	-	-	0	-	1.78%
2014-02-14	157.2	157.2	157.7	-	-	0	0	-	123.5	123.5	123.9	-	-	0	-	0.58%
2014-02-13	156.3	155.9	156.7	156.4	157.1	768	120,372	156.73	122.8	122.5	123.1	122.8	123.4	978	123.11	-1.33%
2014-02-12	158.4	-	-	156.8	158.4	8,800	1,390,370	158.00	124.4	-	-	123.2	124.4	11,204	124.10	2.00%
2014-02-11	155.3	155.3	156.0	-	-	0	0	-	122.0	122.0	122.5	-	-	0	-	2.10%
2014-02-10	152.1	151.7	152.5	-	-	0	0	-	119.5	119.2	119.8	-	-	0	-	-0.07%
2014-02-07	152.2	152.0	152.7	152.2	152.5	800	121,850	152.31	119.5	119.4	119.9	119.5	119.8	1,019	119.63	1.60%
2014-02-06	149.8	149.9	150.6	-	-	0	0	-	117.7	117.7	118.3	-	-	0	-	0.33%
2014-02-05	149.3	149.0	149.7	-	-	0	0	-	117.3	117.0	117.6	-	-	0	-	-0.47%
2014-02-04	150.0	149.6	150.3	150.0	150.0	200	30,000	150.00	117.8	117.5	118.1	117.8	117.8	255	117.82	-3.47%
2014-01-30	155.4	154.8	155.8	-	-	0	0	-	122.1	121.6	122.4	-	-	0	-	-0.64%
2014-01-29	156.4	155.6	156.4	156.1	156.4	2,100	328,310	156.34	122.8	122.2	122.8	122.6	122.8	2,674	122.80	2.49%
2014-01-28	152.6	152.6	153.3	151.0	151.0	200	30,200	151.00	119.9	119.9	120.4	118.6	118.6	255	118.60	0.00%
2014-01-27	152.6	152.6	153.1	151.9	151.9	100	15,190	151.90	119.9	119.9	120.3	119.3	119.3	127	119.31	-2.37%
2014-01-24	156.3	156.0	156.9	-	-	0	0	-	122.8	122.5	123.2	-	-	0	-	-1.26%
2014-01-23	158.3	157.8	158.7	-	-	0	0	-	124.3	123.9	124.7	-	-	0	-	-1.74%
2014-01-22	161.1	161.1	161.8	161.1	161.4	1,600	257,850	161.16	126.5	126.5	127.1	126.5	126.8	2,037	126.58	0.88%
2014-01-21	159.7	159.4	160.0	159.8	160.1	1,200	192,010	160.01	125.4	125.2	125.7	125.5	125.8	1,528	125.68	0.76%
2014-01-20	158.5	157.4	158.4	157.9	158.5	5,800	918,100	158.29	124.5	123.6	124.4	124.0	124.5	7,384	124.33	-0.69%
2014-01-17	159.6	159.6	160.4	-	-	0	0	-	125.4	125.4	126.0	-	-	0	-	0.00%
2014-01-16	159.6	159.5	160.4	159.5	160.6	5,600	895,450	159.90	125.4	125.3	126.0	125.3	126.1	7,130	125.59	-0.56%
2014-01-15	160.5	159.7	160.5	161.0	161.0	450	72,365	160.81	126.1	125.4	126.1	126.5	126.5	573	126.31	0.50%
2014-01-14	159.7	158.8	159.6	-	-	0	0	-	125.4	124.7	125.4	-	-	0	-	-0.06%
2014-01-13	159.8	159.9	160.5	159.8	159.8	1,000	159,800	159.80	125.5	125.6	126.1	125.5	125.5	1,273	125.51	0.13%
2014-01-10	159.6	159.3	160.2	159.6	159.6	300	47,880	159.60	125.4	125.1	125.8	125.4	125.4	382	125.36	-0.19%
2014-01-09	159.9	159.1	159.8	-	-	0	0	-	125.6	125.0	125.5	-	-	0	-	-1.42%
2014-01-08	162.2	161.4	162.1	160.7	162.5	10,203	1,644,813	161.21	127.4	126.8	127.3	126.2	127.6	12,990	126.62	1.69%
2014-01-07	159.5	159.3	160.1	159.5	160.3	900	143,990	159.99	125.3	125.1	125.8	125.3	125.9	1,146	125.66	-0.99%
2014-01-06	161.1	160.4	161.2	161.1	161.1	1,000	161,100	161.10	126.5	126.0	126.6	126.5	126.5	1,273	126.54	-1.17%
2014-01-03	163.0	162.7	163.6	163.0	164.8	600	97,980	163.30	128.0	127.8	128.5	128.0	129.4	764	128.26	-2.74%
2014-01-02	167.6	167.1	167.8	167.1	168.7	7,000	1,172,150	167.45	131.6	131.2	131.8	131.2	132.5	8,912	131.52	-0.65%
2013-12-31	168.7	168.1	168.8	169.0	169.0	200	33,800	169.00	132.5	132.0	132.6	132.7	132.7	255	132.74	0.84%
2013-12-30	167.3	167.1	167.9	167.2	168.8	6,600	1,110,060	168.19	131.4	131.2	131.9	131.3	132.6	8,403	132.10	-0.42%
2013-12-27	168.0	167.7	168.6	168.0	168.0	2,200	369,600	168.00	132.0	131.7	132.4	132.0	132.0	2,801	131.96	0.24%
2013-12-24	167.6	-	168.3	167.0	167.0	200	33,400	167.00	131.6	-	132.2	131.2	131.2	255	131.17	1.45%
2013-12-23	165.2	164.9	165.6	-	-	0	0	-	129.8	129.5	130.1	-	-	0	-	0.00%
2013-12-20	165.2	164.7	165.2	-	-	0	0	-	129.8	129.4	129.8	-	-	0	-	-1.08%
2013-12-19	167.0	166.5	167.2	168.4	170.5	700	119,080	170.11	131.2	130.8	131.3	132.3	133.9	891	133.62	-1.01%
2013-12-18	168.7	168.6	169.3	168.3	168.3	100	16,830	168.30	132.5	132.4	133.0	132.2	132.2	127	132.19	0.24%
2013-12-17	168.3	167.6	168.0	-	-	0	0	-	132.2	131.6	132.0	-	-	0	-	-0.47%
2013-12-16	169.1	168.4	169.0	-	-	0	0	-	132.8	132.3	132.7	-	-	0	-	-0.59%
2013-12-13	170.1	169.3	169.9	167.7	170.5	3,946	664,908	168.50	133.6	133.0	133.4	131.7	133.9	5,024	132.35	0.48%
2013-12-12	170.7	170.6	171.3	170.7	172.2	1,300	222,060	170.82	133.0	132.9	133.4	133.0	134.1	1,669	133.06	-1.04%
2013-12-11	172.5	172.2	172.8	172.5	175.9	1,407	245,820	174.71	134.4	134.1	134.6	134.4	137.0	1,806	136.09	-2.49%
2013-12-10	176.9	176.3	176.9	-	-	0	0	-	137.8	137.3	137.8	-	-	0	-	-0.06%
2013-12-09	177.0	176.8	177.5	177.0	177.0	500	88,500	177.00	137.9	137.7	138.3	137.9	137.9	642	137.88	0.23%
2013-12-06	176.6	176.4	176.7	176.3	176.6	4,100	724,030	176.59	137.6	137.4	137.6	137.3	137.6	5,263	137.56	0.06%
2013-12-05	176.5	176.6	177.0	176.3	176.3	900	158,670	176.30	137.5	137.6	137.9	137.3	137.3	1,155	137.33	0.11%
2013-12-04	176.3	175.9	176.5	176.3	176.6	2,800	494,260	176.52	137.3	137.0	137.5	137.3	137.6	3,595	137.50	-0.62%
2013-12-03	177.4	177.2	177.9	177.4	179.1	6,700	1,191,950	177.90	138.2	138.0	138.6	138.2	139.5	8,601	138.58	-0.84%
2013-12-02	178.9	179.0	179.7	177.9	178.9	6,500	1,162,000	178.77	139.4	139.4	140.0	138.6	139.4	8,344	139.25	0.85%
2013-11-29	177.4	177.5	178.3	-	-	0	0	-	138.2	138.3	138.9	-	-	0	-	0.57%
2013-11-28	176.4	176.1	176.7	176.3	178.6	900	159,740	177.49	137.4	137.2	137.6	137.3	139.1	1,155	138.26	0.11%
2013-11-27	176.2	176.3	177.0	174.8	174.8	300	52,440	174.80	137.3	137.3	137.9	136.2	136.2	385	136.16	0.46%
2013-11-26	175.4	174.9	175.6	175.4	176.5	200	35,190	175.95	136.6	136.2	136.8	136.6	137.5	257	137.06	-0.62%
2013-11-25	176.5	175.8	176.5	176.4	176.8	1,500	265,110	176.74	137.5	136.9	137.5	137.4	137.7	1,926	137.67	0.00%
2013-11-22	176.5	175.8	176.6	175.2	177.2	2,900	511,920	176.52	137.5	136.9	137.6	136.5	138.0	3,723	137.51	1.20%
2013-11-21	174.4	174.5	175.2	174.4	176.8	1,700	297,180	174.81	135.9	135.9	136.5	135.9	137.7	2,182	136.17	-1.58%
2013-11-20	177.2	177.0	177.2	177.0	177.2	3,800	672,700	177.03	138.0	137.9	138.0	137.9	138.0	4,878	137.90	0.74%
2013-11-19	175.9	176.0	176.7	175.5	177.8	2,100	370,560	176.46	137.0	137.1	137.6	136.7	138.5	2,696	137.45	0.46%
2013-11-18	175.1	-	-	172.5	175.1	800	139,030	173.79	136.4	-	-	134.4	136.4	1,027	135.37	4.72%
2013-11-15	167.2	167.1	167.8	167.2	167.2	700	117,040	167.20	130.2	130.2	130.7	130.2	130.2	899	130.24	2.33%
2013-11-14	163.4	162.5	-	162.9	163.5	1,440	235,062	163.24	127.3	126.6	-	126.9	127.4	1,849	127.16	1.05%
2013-11-13	161.7	161.0	161.7	162.7	162.7	100	16,270	162.70	126.0	125.4	126.0	126.7	126.7	128	126.74	-2.65%
2013-11-12	166.1	165.9	166.6	165.2	166.9	5,100	847,750	166.23	129.4	129.2	129.8	128.7	130.0	6,547	129.48	-0.24%
2013-11-11	166.5	166.5	167.4	162.9	164.2	400	65,460	163.65	129.7	129.7	130.4	126.9	127.9	514	127.48	1.90%
2013-11-08	163.4	163.4	164.4	163.3	164.4	300	49,100	163.67	127.3	127.3	128.1	127.2	128.1	385	127.49	-0.79%
2013-11-07	164.7	164.7	-	164.7	165.4	800	131,830	164.79	128.3	128.3	-	128.3	128.8	1,027	128.36	-0.84%
2013-11-06	166.1	166.1	166.7	166.1	166.3	6,000	997,100	166.18	129.4	129.4	129.9	129.4	129.5	7,703	129.45	-0.36%
2013-11-05	166.7	166.6	167.4	166.2	166.9	5,300	884,020	166.80	129.9	129.8	130.4	129.5	130.0	6,804	129.93	-1.19%
2013-11-04	168.7	169.4	-	168.7	169.4	5,100	861,110	168.85	131.4	132.0	-	131.4	132.0	6,547	131.52	0.00%
2013-11-01	168.7	168.4	169.2	168.7	168.7	2,500	421,750	168.70	131.4	131.2	131.8	131.4	131.4	3,209	131.41	0.18%
2013-10-31	168.4	168.4	169.4	167.7	167.7	200	33,540	167.70	131.2	131.2	132.0	130.6	130.6	257	130.63	-0.18%
2013-10-30	168.7	168.8	169.4	166.6	166.6	100	16,660	166.60	131.4	131.5	132.0	129.8	129.8	128	129.77	2.24%
2013-10-29	165.0	165.1	165.6	165.0	165.0	200	33,000	165.00	128.5	128.6	129.0	128.5	128.5	257	128.53	0.61%
2013-10-28	164.0	163.5	164.1	164.1	164.1	3,000	492,300	164.10	127.7	127.4	127.8	127.8	127.8	3,851	127.83	0.68%
2013-10-25	162.9	162.2	163.0	164.4	164.4	100	16,440	164.40	126.9	126.3	127.0	128.1	128.1	128	128.06	-0.91%
2013-10-24	164.4	-	-	163.7	164.4	6,000	984,050	164.01	128.1	-	-	127.5	128.1	7,703	127.76	-1.02%
2013-10-23	166.1	165.6	166.6	165.9	169.4	900	149,720	166.36	129.4	129.0	129.8	129.2	132.0	1,155	129.58	-1.95%
2013-10-22	169.4	169.5	170.4	169.3	170.6	18,400	3,118,830	169.50	132.0	132.0	132.7	131.9	132.9	23,621	132.03	-0.41%
2013-10-21	170.1	170.2	170.5	-	-	0	0	-	132.5	132.6	132.8	-	-	0	-	0.06%
2013-10-18	170.0	-	-	169.6	170.1	5,800	985,980	170.00	132.4	-	-	132.1	132.5	7,446	132.42	0.59%
2013-10-17	169.0	168.6	168.9	169.8	169.8	200	33,960	169.80	131.6	131.3	131.6	132.3	132.3	257	132.27	-0.35%
2013-10-16	169.6	169.5	170.1	169.2	169.9	4,645	787,635	169.57	132.1	132.0	132.5	131.8	132.3	5,963	132.09	-0.47%
2013-10-15	170.4	170.5	171.2	169.5	170.3	3,500	595,650	170.19	132.7	132.8	133.4	132.0	132.7	4,493	132.57	0.65%
2013-10-11	169.3	169.0	169.9	169.3	170.1	1,500	254,240	169.49	131.9	131.6	132.3	131.9	132.5	1,926	132.03	0.95%
2013-10-10	167.7	167.0	167.7	-	-	0	0	-	130.6	130.1	130.6	-	-	0	-	-0.12%
2013-10-09	167.9	167.9	168.6	167.1	167.9	400	67,080	167.70	130.8	130.8	131.3	130.2	130.8	514	130.63	-0.53%
2013-10-08	168.8	167.9	-	167.1	168.9	3,200	540,290	168.84	131.5	130.8	-	130.2	131.6	4,108	131.52	0.96%
2013-10-07	167.2	167.1	167.4	166.7	170.0	400	67,110	167.78	130.2	130.2	130.4	129.9	132.4	514	130.69	-0.59%
2013-10-04	168.2	168.1	169.1	168.2	168.3	500	84,130	168.26	131.0	130.9	131.7	131.0	131.1	642	131.07	-0.36%
2013-10-03	168.8	168.5	169.5	168.8	168.8	200	33,760	168.80	131.5	131.3	132.0	131.5	131.5	257	131.49	1.56%
2013-10-02	166.2	166.2	166.5	166.2	167.2	1,100	183,020	166.38	129.5	129.5	129.7	129.5	130.2	1,412	129.60	0.30%
2013-09-30	165.7	165.7	166.2	165.7	166.5	200	33,220	166.10	129.1	129.1	129.5	129.1	129.7	257	129.39	-2.07%
2013-09-27	169.2	168.4	169.2	169.5	169.5	100	16,950	169.50	131.8	131.2	131.8	132.0	132.0	128	132.03	-0.18%
2013-09-26	169.5	168.6	169.5	169.7	169.7	500	84,850	169.70	132.0	131.3	132.0	132.2	132.2	642	132.19	-0.18%
2013-09-25	169.8	170.1	170.6	169.6	169.6	2,400	407,040	169.60	132.3	132.5	132.9	132.1	132.1	3,081	132.11	-0.12%
2013-09-24	170.0	169.5	170.3	170.0	170.3	200	34,030	170.15	132.4	132.0	132.7	132.4	132.7	257	132.54	-1.33%
2013-09-23	172.3	171.7	172.5	-	-	0	0	-	134.2	133.7	134.4	-	-	0	-	-0.52%
2013-09-19	173.2	172.7	173.5	172.9	173.2	2,400	415,250	173.02	134.9	134.5	135.1	134.7	134.9	3,081	134.78	1.88%
2013-09-18	170.0	169.5	170.4	170.0	170.0	300	51,000	170.00	132.4	132.0	132.7	132.4	132.4	385	132.42	-0.99%
2013-09-17	171.7	170.8	171.8	-	-	0	0	-	133.7	133.0	133.8	-	-	0	-	-0.12%
2013-09-16	171.9	171.9	172.7	171.7	171.8	700	120,230	171.76	133.9	133.9	134.5	133.7	133.8	899	133.79	1.06%
2013-09-13	170.1	169.1	170.1	170.3	170.8	868	147,862	170.35	132.5	131.7	132.5	132.7	133.0	1,114	132.69	-0.53%
2013-09-12	171.0	170.7	171.7	170.9	171.0	1,700	290,680	170.99	133.2	133.0	133.7	133.1	133.2	2,182	133.19	0.41%
2013-09-11	170.3	170.3	171.1	169.7	169.7	900	152,730	169.70	132.7	132.7	133.3	132.2	132.2	1,155	132.19	-0.29%
2013-09-10	170.8	170.8	171.8	170.0	170.8	1,200	204,550	170.46	133.0	133.0	133.8	132.4	133.0	1,541	132.78	1.79%
2013-09-09	167.8	167.8	168.7	167.8	168.0	3,858	647,474	167.83	130.7	130.7	131.4	130.7	130.9	4,953	130.73	0.96%
2013-09-06	166.2	165.3	166.2	165.7	166.5	3,000	497,440	165.81	129.5	128.8	129.5	129.1	129.7	3,851	129.16	0.73%
2013-09-05	165.0	165.0	166.0	163.0	165.8	7,600	1,257,100	165.41	128.5	128.5	129.3	127.0	129.2	9,757	128.85	1.23%
2013-09-04	163.0	163.0	163.7	162.4	163.0	2,000	325,560	162.78	127.0	127.0	127.5	126.5	127.0	2,568	126.80	-0.31%
2013-09-03	163.5	163.4	164.2	162.8	163.9	300	49,020	163.40	127.4	127.3	127.9	126.8	127.7	385	127.28	1.62%
2013-09-02	160.9	160.7	161.5	160.1	161.1	378	60,619	160.37	125.3	125.2	125.8	124.7	125.5	485	124.92	2.94%
2013-08-30	156.3	156.3	157.3	156.3	156.3	200	31,260	156.30	121.8	121.8	122.5	121.8	121.8	257	121.75	-0.38%
2013-08-29	156.9	-	-	156.9	156.9	1,700	266,730	156.90	122.2	-	-	122.2	122.2	2,182	122.22	0.84%
2013-08-28	155.6	-	-	155.6	155.6	900	140,040	155.60	121.2	-	-	121.2	121.2	1,155	121.21	-1.83%
2013-08-27	158.5	-	-	158.5	158.5	400	63,400	158.50	123.5	-	-	123.5	123.5	514	123.46	-0.63%
2013-08-26	159.5	-	162.0	-	-	0	0	-	124.2	-	126.2	-	-	0	-	0.82%
2013-08-23	158.2	157.6	158.4	158.2	158.2	600	94,920	158.20	123.2	122.8	123.4	123.2	123.2	770	123.23	0.13%
2013-08-22	158.0	158.1	159.0	-	-	0	0	-	123.1	123.2	123.9	-	-	0	-	1.02%
2013-08-21	156.4	-	-	156.4	156.4	256	39,982	156.18	121.8	-	-	121.8	121.8	329	121.66	-1.20%
2013-08-20	158.3	157.5	158.3	158.0	158.3	300	47,460	158.20	123.3	122.7	123.3	123.1	123.3	385	123.23	-2.52%
2013-08-19	162.4	161.5	162.4	162.2	162.4	4,400	713,920	162.25	126.5	125.8	126.5	126.3	126.5	5,649	126.39	0.56%
2013-08-16	161.5	161.5	162.4	160.7	160.7	355	57,048	160.70	125.8	125.8	126.5	125.2	125.2	456	125.18	-0.68%
2013-08-15	162.6	-	-	162.6	162.6	3,200	520,320	162.60	126.7	-	-	126.7	126.7	4,108	126.66	0.68%
2013-08-13	161.5	161.4	162.2	161.5	161.5	2,100	339,150	161.50	125.8	125.7	126.3	125.8	125.8	2,696	125.80	5.76%
2013-08-12	152.7	-	-	-	-	0	0	-	118.9	-	-	-	-	0	-	0.00%
2013-08-09	152.7	-	-	152.7	152.7	4,400	671,880	152.70	118.9	-	-	118.9	118.9	5,649	118.95	0.93%
2013-08-08	151.3	151.5	152.3	-	-	0	0	-	117.9	118.0	118.6	-	-	0	-	0.20%
2013-08-07	151.0	150.9	151.7	151.0	154.8	600	91,360	152.27	117.6	117.5	118.2	117.6	120.6	770	118.61	-2.58%
2013-08-06	155.0	155.0	-	154.3	154.3	100	15,430	154.30	120.7	120.7	-	120.2	120.2	128	120.19	-0.06%
2013-08-05	155.1	155.0	155.8	155.1	155.2	500	77,580	155.16	120.8	120.7	121.4	120.8	120.9	642	120.86	0.52%
2013-08-02	154.3	-	-	-	-	0	0	-	120.2	-	-	-	-	0	-	0.00%
2013-08-01	154.3	154.3	155.1	-	-	0	0	-	120.2	120.2	120.8	-	-	0	-	0.26%
2013-07-31	153.9	153.2	154.0	-	-	0	0	-	119.9	119.3	120.0	-	-	0	-	0.00%
2013-07-30	153.9	-	-	153.9	154.5	800	123,300	154.13	119.9	-	-	119.9	120.3	1,027	120.06	-0.19%
2013-07-29	154.2	-	-	-	-	0	0	-	120.1	-	-	-	-	0	-	0.00%
2013-07-26	154.2	154.2	155.0	-	-	0	0	-	120.1	120.1	120.7	-	-	0	-	0.06%
2013-07-25	154.1	-	-	-	-	0	0	-	120.0	-	-	-	-	0	-	0.00%
2013-07-24	154.1	-	-	-	-	0	0	-	120.0	-	-	-	-	0	-	0.00%
2013-07-23	154.1	154.1	154.9	153.9	154.1	1,000	154,000	154.00	120.0	120.0	120.7	119.9	120.0	1,284	119.96	3.08%
2013-07-22	149.5	149.2	150.0	-	-	0	0	-	116.5	116.2	116.8	-	-	0	-	0.00%
2013-07-19	149.5	149.7	150.5	149.5	150.5	900	134,870	149.86	116.5	116.6	117.2	116.5	117.2	1,155	116.73	-0.86%
2013-07-18	150.8	150.3	151.0	150.7	150.9	6,300	950,040	150.80	117.5	117.1	117.6	117.4	117.5	8,088	117.47	0.40%
2013-07-17	150.2	150.1	150.8	150.0	150.2	3,800	570,330	150.09	117.0	116.9	117.5	116.8	117.0	4,878	116.91	0.74%
2013-07-16	149.1	-	-	-	-	0	0	-	116.1	-	-	-	-	0	-	0.00%
2013-07-15	149.1	149.1	149.9	148.8	149.7	1,014	151,261	149.17	116.1	116.1	116.8	115.9	116.6	1,302	116.20	0.27%
2013-07-12	148.7	148.9	149.7	148.5	148.5	1,800	267,300	148.50	115.8	116.0	116.6	115.7	115.7	2,311	115.68	3.19%
2013-07-11	144.1	-	-	-	-	0	0	-	112.2	-	-	-	-	0	-	0.00%
2013-07-10	144.1	-	-	-	-	0	0	-	112.2	-	-	-	-	0	-	0.00%
2013-07-09	144.1	143.4	144.2	-	-	0	0	-	112.2	111.7	112.3	-	-	0	-	-1.30%
2013-07-08	146.0	-	-	-	-	0	0	-	113.7	-	-	-	-	0	-	0.00%
2013-07-05	146.0	145.4	146.2	145.8	146.0	800	116,710	145.89	113.7	113.3	113.9	113.6	113.7	1,027	113.64	1.88%
2013-07-04	143.3	142.5	143.3	143.4	143.4	400	57,360	143.40	111.6	111.0	111.6	111.7	111.7	514	111.70	2.28%
2013-07-03	140.1	140.0	140.7	140.0	140.1	1,000	140,030	140.03	109.1	109.1	109.6	109.1	109.1	1,284	109.08	-3.04%
2013-07-02	144.5	144.2	145.0	144.5	144.5	600	86,700	144.50	112.6	112.3	112.9	112.6	112.6	770	112.56	-1.10%
2013-06-28	146.1	146.1	146.8	145.0	145.0	100	14,500	145.00	113.8	113.8	114.4	112.9	112.9	128	112.95	1.74%
2013-06-27	143.6	142.5	143.3	144.7	144.7	2,500	361,750	144.70	111.9	111.0	111.6	112.7	112.7	3,209	112.72	1.56%
2013-06-26	143.4	143.4	-	-	-	0	0	-	110.1	110.1	-	-	-	0	-	1.77%
2013-06-25	140.9	140.9	141.7	138.5	139.0	1,000	138,600	138.60	108.2	108.2	108.8	106.4	106.8	1,302	106.46	-0.14%
2013-06-24	141.1	-	141.1	141.1	143.5	11,600	1,655,430	142.71	108.4	-	108.4	108.4	110.2	15,102	109.61	-2.89%
2013-06-21	145.3	145.0	145.9	144.5	146.1	800	116,180	145.23	111.6	111.4	112.1	111.0	112.2	1,042	111.55	-0.07%
2013-06-20	145.4	144.5	145.3	145.5	146.7	6,600	963,610	146.00	111.7	111.0	111.6	111.8	112.7	8,593	112.14	-3.00%
2013-06-19	149.9	149.8	-	149.7	149.9	2,700	404,380	149.77	115.1	115.1	-	115.0	115.1	3,515	115.04	-1.58%
2013-06-18	152.3	152.2	153.0	152.3	152.4	600	91,400	152.33	117.0	116.9	117.5	117.0	117.1	781	117.01	0.13%
2013-06-17	152.1	151.8	152.7	-	-	0	0	-	116.8	116.6	117.3	-	-	0	-	0.46%
2013-06-14	151.4	-	-	151.8	152.8	1,919	291,704	152.01	116.3	-	-	116.6	117.4	2,498	116.76	0.80%
2013-06-13	150.2	150.1	151.0	150.0	150.0	600	90,000	150.00	115.4	115.3	116.0	115.2	115.2	781	115.21	-3.10%
2013-06-11	155.0	154.2	155.0	155.2	155.2	200	31,040	155.20	119.1	118.4	119.1	119.2	119.2	260	119.21	-0.70%
2013-06-10	156.1	156.2	157.0	156.1	157.6	3,700	577,720	156.14	119.9	120.0	120.6	119.9	121.1	4,817	119.93	-0.13%
2013-06-07	156.3	155.4	156.2	156.1	156.3	5,400	843,420	156.19	120.1	119.4	120.0	119.9	120.1	7,030	119.97	-1.08%
2013-06-06	158.0	157.4	158.2	158.0	158.0	200	31,600	158.00	121.4	120.9	121.5	121.4	121.4	260	121.36	-1.31%
2013-06-05	160.1	159.2	160.0	-	-	0	0	-	123.0	122.3	122.9	-	-	0	-	-0.06%
2013-06-04	160.2	159.5	160.3	160.3	160.3	300	48,090	160.30	123.0	122.5	123.1	123.1	123.1	391	123.13	-0.44%
2013-06-03	160.9	160.5	161.1	-	-	0	0	-	123.6	123.3	123.7	-	-	0	-	-0.43%
2013-05-31	161.6	-	-	-	-	0	0	-	124.1	-	-	-	-	0	-	-0.49%
2013-05-30	162.4	161.4	162.4	-	-	0	0	-	124.7	124.0	124.7	-	-	0	-	-0.31%
2013-05-29	162.9	161.9	162.8	-	-	0	0	-	125.1	124.4	125.0	-	-	0	-	-1.03%
2013-05-28	164.6	-	-	-	-	0	0	-	126.4	-	-	-	-	0	-	1.35%
2013-05-27	162.4	-	-	162.4	162.4	800	129,920	162.40	124.7	-	-	124.7	124.7	1,042	124.74	-0.37%
2013-05-24	163.0	-	-	-	-	0	0	-	125.2	-	-	-	-	0	-	0.00%
2013-05-23	163.0	162.2	163.1	163.4	163.4	500	81,700	163.40	125.2	124.6	125.3	125.5	125.5	651	125.51	-2.63%
2013-05-22	167.4	-	-	167.4	167.4	400	66,960	167.40	128.6	-	-	128.6	128.6	521	128.58	0.00%
2013-05-21	167.4	-	-	167.3	167.3	200	33,460	167.30	128.6	-	-	128.5	128.5	260	128.50	-0.95%
2013-05-20	169.0	-	-	169.0	169.0	1,000	169,000	169.00	129.8	-	-	129.8	129.8	1,302	129.81	1.81%
2013-05-16	166.0	-	-	166.0	166.4	600	99,690	166.15	127.5	-	-	127.5	127.8	781	127.62	-0.48%
2013-05-15	166.8	166.9	167.7	166.6	167.5	12,438	2,077,558	167.03	128.1	128.2	128.8	128.0	128.7	16,193	128.30	1.03%
2013-05-14	165.1	-	-	165.1	166.2	752	124,213	165.18	126.8	-	-	126.8	127.7	979	126.87	-0.78%
2013-05-13	166.4	165.8	166.6	166.3	166.4	2,500	415,860	166.34	127.8	127.4	128.0	127.7	127.8	3,255	127.77	-1.83%
2013-05-10	169.5	169.3	169.5	169.7	169.7	3,000	509,100	169.70	130.2	130.0	130.2	130.3	130.3	3,906	130.35	0.36%
2013-05-09	168.9	-	-	-	-	0	0	-	129.7	-	-	-	-	0	-	0.00%
2013-05-08	168.9	168.9	169.8	168.6	168.9	3,100	523,290	168.80	129.7	129.7	130.4	129.5	129.7	4,036	129.66	0.90%
2013-05-07	167.4	-	-	165.9	167.4	4,100	684,830	167.03	128.6	-	-	127.4	128.6	5,338	128.30	1.03%
2013-05-06	165.7	165.2	166.0	165.7	166.4	2,700	448,120	165.97	127.3	126.9	127.5	127.3	127.8	3,515	127.48	0.67%
2013-05-03	164.6	-	163.6	165.5	165.7	226	37,384	165.42	126.4	-	125.7	127.1	127.3	294	127.06	0.06%
2013-05-02	164.5	-	-	163.0	164.6	200	32,760	163.80	126.4	-	-	125.2	126.4	260	125.81	0.00%
2013-04-30	164.5	-	-	-	-	0	0	-	126.4	-	-	-	-	0	-	1.42%
2013-04-29	162.2	-	-	162.2	162.5	900	146,170	162.41	124.6	-	-	124.6	124.8	1,172	124.75	-0.49%
2013-04-26	163.0	-	-	-	-	0	0	-	125.2	-	-	-	-	0	-	0.87%
2013-04-25	161.6	-	-	160.5	162.0	365	58,868	161.28	124.1	-	-	123.3	124.4	475	123.88	1.32%
2013-04-24	159.5	-	-	158.2	158.8	800	126,860	158.58	122.5	-	-	121.5	122.0	1,042	121.80	1.27%
2013-04-23	157.5	157.5	-	155.8	157.5	4,900	767,720	156.68	121.0	121.0	-	119.7	121.0	6,379	120.34	-1.07%
2013-04-22	159.2	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	0.00%
2013-04-19	159.2	-	-	-	-	0	0	-	122.3	-	-	-	-	0	-	2.38%
2013-04-18	155.5	155.6	-	155.3	155.5	2,500	388,550	155.42	119.4	119.5	-	119.3	119.4	3,255	119.38	-0.06%
2013-04-17	155.6	-	-	156.0	156.0	500	78,000	156.00	119.5	-	-	119.8	119.8	651	119.82	-0.89%
2013-04-16	157.0	-	-	157.1	157.1	100	15,710	157.10	120.6	-	-	120.7	120.7	130	120.67	-0.44%
2013-04-15	157.7	-	-	157.9	157.9	536	84,587	157.81	121.1	-	-	121.3	121.3	698	121.21	-0.88%
2013-04-12	159.1	-	-	159.1	159.1	1,200	190,920	159.10	122.2	-	-	122.2	122.2	1,562	122.20	-0.81%
2013-04-11	160.4	-	-	161.7	161.9	1,000	161,800	161.80	123.2	-	-	124.2	124.4	1,302	124.28	0.82%
2013-04-10	159.1	-	-	158.8	159.1	1,100	174,810	158.92	122.2	-	-	122.0	122.2	1,432	122.06	0.63%
2013-04-09	158.1	-	-	158.0	158.0	1,000	158,000	158.00	121.4	-	-	121.4	121.4	1,302	121.36	1.61%
2013-04-08	155.6	-	-	-	-	0	0	-	119.5	-	-	-	-	0	-	0.00%
2013-04-05	155.6	-	-	155.4	157.1	900	140,180	155.76	119.5	-	-	119.4	120.7	1,172	119.64	-3.41%
2013-04-03	161.1	-	-	-	-	0	0	-	123.7	-	-	-	-	0	-	0.00%
2013-04-02	161.1	-	-	161.0	162.5	600	96,750	161.25	123.7	-	-	123.7	124.8	781	123.86	-0.86%
2013-03-28	162.5	-	-	162.5	162.5	1,000	162,500	162.50	124.8	-	-	124.8	124.8	1,302	124.82	-1.22%
2013-03-27	164.5	-	-	-	-	0	0	-	126.4	-	-	-	-	0	-	0.73%
2013-03-26	163.3	-	-	-	-	0	0	-	125.4	-	-	-	-	0	-	0.00%
2013-03-25	163.3	-	-	162.1	162.1	200	32,420	162.10	125.4	-	-	124.5	124.5	260	124.51	0.74%
2013-03-22	162.1	162.0	-	162.1	162.1	900	145,890	162.10	124.5	124.4	-	124.5	124.5	1,172	124.51	-0.73%
2013-03-21	163.3	-	-	-	-	0	0	-	125.4	-	-	-	-	0	-	0.00%
2013-03-20	163.3	159.5	-	162.7	162.7	100	16,270	162.70	125.4	122.5	-	125.0	125.0	130	124.97	1.62%
2013-03-19	160.7	-	-	162.2	162.2	2,100	340,620	162.20	123.4	-	-	124.6	124.6	2,734	124.58	-0.62%
2013-03-18	161.7	-	161.7	161.7	161.7	1,000	161,700	161.70	124.2	-	124.2	124.2	124.2	1,302	124.20	-2.18%
2013-03-15	165.3	-	165.8	165.3	165.3	500	82,650	165.30	127.0	-	127.4	127.0	127.0	651	126.97	-0.42%
2013-03-14	166.0	-	166.5	165.2	165.8	2,237	370,562	165.65	127.5	-	127.9	126.9	127.4	2,912	127.24	-0.06%
2013-03-13	166.1	-	166.1	-	-	0	0	-	127.6	-	127.6	-	-	0	-	-1.89%
2013-03-12	169.3	-	169.3	171.4	171.6	700	120,000	171.43	130.0	-	130.0	131.7	131.8	911	131.67	-0.41%
2013-03-11	170.0	-	168.8	171.0	171.0	1,000	171,000	171.00	130.6	-	129.7	131.3	131.3	1,302	131.34	-1.05%
2013-03-08	171.8	-	-	169.6	169.6	3,000	508,800	169.60	132.0	-	-	130.3	130.3	3,906	130.27	2.02%
2013-03-07	168.4	-	169.6	168.4	169.7	4,000	676,200	169.05	129.3	-	130.3	129.3	130.3	5,208	129.85	-0.65%
2013-03-06	169.5	-	-	-	-	0	0	-	130.2	-	-	-	-	0	-	1.07%
2013-03-05	167.7	-	-	167.7	167.8	1,000	167,780	167.78	128.8	-	-	128.8	128.9	1,302	128.87	-0.42%
2013-03-04	168.4	167.0	-	168.2	170.7	10,300	1,750,250	169.93	129.3	128.3	-	129.2	131.1	13,410	130.52	-1.64%
2013-03-01	171.2	171.2	-	171.2	172.1	3,000	514,850	171.62	131.5	131.5	-	131.5	132.2	3,906	131.82	-0.70%
2013-02-28	172.4	167.0	-	172.3	172.4	1,500	258,500	172.33	132.4	128.3	-	132.3	132.4	1,953	132.37	2.50%
2013-02-27	168.2	167.0	-	-	-	0	0	-	129.2	128.3	-	-	-	0	-	0.00%
2013-02-26	168.2	167.0	-	170.0	170.0	400	68,000	170.00	129.2	128.3	-	130.6	130.6	521	130.58	-1.35%
2013-02-25	170.5	-	-	170.5	170.6	1,700	290,000	170.59	131.0	-	-	131.0	131.0	2,213	131.03	-0.29%
2013-02-22	171.0	-	-	171.0	171.0	100	17,100	171.00	131.3	-	-	131.3	131.3	130	131.34	-0.12%
2013-02-21	171.2	-	-	171.0	171.1	300	51,320	171.07	131.5	-	-	131.3	131.4	391	131.40	-2.00%
2013-02-20	174.7	-	-	-	-	0	0	-	134.2	-	-	-	-	0	-	0.40%
2013-02-19	174.0	-	-	177.4	177.4	318	56,370	177.26	133.6	-	-	136.3	136.3	414	136.16	-1.36%
2013-02-18	176.4	-	-	176.4	176.4	400	70,560	176.40	135.5	-	-	135.5	135.5	521	135.49	-0.90%
2013-02-15	178.0	-	180.0	178.0	178.5	1,700	303,350	178.44	136.7	-	138.3	136.7	137.1	2,213	137.06	0.28%
2013-02-14	177.5	-	180.0	-	-	0	0	-	136.3	-	138.3	-	-	0	-	1.43%
2013-02-08	175.0	-	186.0	175.0	175.0	200	35,000	175.00	134.4	-	142.9	134.4	134.4	260	134.42	-0.85%
2013-02-07	176.5	-	186.0	-	-	0	0	-	135.6	-	142.9	-	-	0	-	-1.62%
2013-02-06	179.4	-	186.0	179.6	180.2	600	107,820	179.70	137.8	-	142.9	137.9	138.4	781	138.03	0.45%
2013-02-05	178.6	-	180.7	178.6	178.6	600	107,160	178.60	137.2	-	138.8	137.2	137.2	781	137.18	-2.56%
2013-02-04	183.3	-	184.5	-	-	0	0	-	140.8	-	141.7	-	-	0	-	0.00%
2013-02-01	183.3	-	-	181.0	182.1	400	72,730	181.83	140.8	-	-	139.0	139.9	521	139.66	0.77%
2013-01-31	181.9	-	-	181.6	181.7	1,000	181,650	181.65	139.7	-	-	139.5	139.6	1,302	139.52	-0.66%
2013-01-30	183.1	-	-	182.9	183.9	300	55,070	183.57	140.6	-	-	140.5	141.3	391	141.00	0.83%
2013-01-29	181.6	-	-	-	-	0	0	-	139.5	-	-	-	-	0	-	0.00%
2013-01-28	181.6	-	-	-	-	0	0	-	139.5	-	-	-	-	0	-	0.22%
2013-01-25	181.2	181.2	-	180.8	181.1	1,300	235,340	181.03	139.2	139.2	-	138.9	139.1	1,692	139.05	-0.49%
2013-01-24	182.1	-	-	182.1	182.1	100	18,210	182.10	139.9	-	-	139.9	139.9	130	139.87	-0.55%
2013-01-23	183.1	182.9	-	182.9	182.9	1,000	182,900	182.90	140.6	140.5	-	140.5	140.5	1,302	140.48	-0.54%
2013-01-22	184.1	-	185.0	184.0	184.0	5,400	993,600	184.00	141.4	-	142.1	141.3	141.3	7,030	141.33	0.27%
2013-01-21	183.6	-	184.0	182.0	183.7	1,200	218,940	182.45	141.0	-	141.3	139.8	141.1	1,562	140.14	0.44%
2013-01-18	182.8	-	184.0	182.1	182.5	1,100	200,510	182.28	140.4	-	141.3	139.9	140.2	1,432	140.01	1.16%
2013-01-17	180.7	180.7	184.0	180.2	180.7	3,000	541,400	180.47	138.8	138.8	141.3	138.4	138.8	3,906	138.62	0.39%
2013-01-16	180.0	-	184.0	179.9	179.9	1,000	179,900	179.90	138.3	-	141.3	138.2	138.2	1,302	138.18	-0.55%
2013-01-15	181.0	-	184.0	181.0	182.3	4,275	776,852	181.72	139.0	-	141.3	139.0	140.0	5,566	139.58	-0.28%
2013-01-14	181.5	-	181.6	181.5	182.5	3,000	545,600	181.87	139.4	-	139.5	139.4	140.2	3,906	139.69	1.23%
2013-01-11	179.3	-	184.0	179.0	180.2	1,400	251,800	179.86	137.7	-	141.3	137.5	138.4	1,823	138.15	-1.59%
2013-01-10	182.2	-	183.0	182.2	182.2	1,400	255,080	182.20	139.9	-	140.6	139.9	139.9	1,823	139.95	1.84%
2013-01-09	178.9	-	184.0	178.5	180.5	9,400	1,684,100	179.16	137.4	-	141.3	137.1	138.6	12,238	137.61	0.22%
2013-01-08	178.5	-	184.0	178.5	182.1	6,600	1,193,790	180.88	137.1	-	141.3	137.1	139.9	8,593	138.93	-2.35%
2013-01-07	182.8	182.8	184.0	181.5	182.8	3,000	546,870	182.29	140.4	140.4	141.3	139.4	140.4	3,906	140.02	0.27%
2013-01-04	182.3	-	184.0	-	-	0	0	-	140.0	-	141.3	-	-	0	-	0.00%
2013-01-03	182.3	-	185.0	181.5	182.0	900	163,400	181.56	140.0	-	142.1	139.4	139.8	1,172	139.45	0.05%
2013-01-02	182.2	182.6	-	180.0	182.2	4,302	780,158	181.35	139.9	140.3	-	138.3	139.9	5,601	139.29	4.41%
2012-12-31	174.5	173.0	-	174.3	174.3	500	87,150	174.30	134.0	132.9	-	133.9	133.9	651	133.88	0.63%
2012-12-28	173.4	-	-	173.3	173.3	1,100	190,630	173.30	133.2	-	-	133.1	133.1	1,432	133.11	0.23%
2012-12-27	173.0	172.8	-	-	-	0	0	-	132.9	132.7	-	-	-	0	-	0.12%
2012-12-24	172.8	-	-	172.8	172.8	800	138,240	172.80	132.7	-	-	132.7	132.7	1,042	132.73	0.29%
2012-12-21	172.3	-	-	-	-	0	0	-	132.3	-	-	-	-	0	-	-1.09%
2012-12-20	174.2	-	-	173.3	174.4	5,000	870,350	174.07	133.8	-	-	133.1	134.0	6,510	133.70	0.40%
2012-12-19	173.5	173.3	-	173.3	173.3	1,000	173,300	173.30	133.3	133.1	-	133.1	133.1	1,302	133.11	0.23%
2012-12-18	173.1	-	-	172.5	173.7	400	69,360	173.40	133.0	-	-	132.5	133.4	521	133.19	0.52%
2012-12-17	172.2	-	-	172.2	172.2	400	68,880	172.20	132.3	-	-	132.3	132.3	521	132.27	-0.17%
2012-12-14	172.5	-	-	172.3	172.3	100	17,230	172.30	132.5	-	-	132.3	132.3	130	132.34	0.82%
2012-12-13	172.8	171.8	172.8	172.6	173.4	2,211	381,970	172.76	131.4	130.7	131.4	131.3	131.9	2,907	131.39	0.12%
2012-12-12	172.6	172.6	173.6	171.8	172.6	3,000	516,360	172.12	131.3	131.3	132.0	130.7	131.3	3,945	130.90	1.29%
2012-12-11	170.4	170.1	171.1	169.8	170.4	4,600	781,440	169.88	129.6	129.4	130.1	129.1	129.6	6,048	129.20	0.12%
2012-12-10	170.2	170.0	171.0	-	-	0	0	-	129.4	129.3	130.1	-	-	0	-	0.65%
2012-12-07	169.1	166.8	169.1	169.1	169.1	2,000	338,200	169.10	128.6	126.9	128.6	128.6	128.6	2,630	128.61	0.30%
2012-12-06	168.6	166.8	-	168.6	168.6	700	118,020	168.60	128.2	126.9	-	128.2	128.2	920	128.23	0.18%
2012-12-05	168.3	-	-	163.8	168.3	1,000	165,880	165.88	128.0	-	-	124.6	128.0	1,315	126.16	2.75%
2012-12-04	163.8	-	164.5	-	-	0	0	-	124.6	-	125.1	-	-	0	-	0.00%
2012-12-03	163.8	-	167.2	163.5	163.8	2,700	441,660	163.58	124.6	-	127.2	124.3	124.6	3,550	124.41	-2.03%
2012-11-30	167.2	167.2	-	165.1	167.3	8,100	1,352,710	167.00	127.2	127.2	-	125.6	127.2	10,650	127.01	2.01%
2012-11-29	163.9	163.0	-	163.0	163.8	4,800	784,060	163.35	124.7	124.0	-	124.0	124.6	6,311	124.23	1.17%
2012-11-28	162.0	-	162.0	162.0	162.2	1,200	194,600	162.17	123.2	-	123.2	123.2	123.4	1,578	123.33	-2.06%
2012-11-27	165.4	-	-	165.4	166.2	2,900	479,920	165.49	125.8	-	-	125.8	126.4	3,813	125.86	0.36%
2012-11-26	164.8	162.0	166.2	164.8	165.0	3,700	610,300	164.95	125.3	123.2	126.4	125.3	125.5	4,865	125.45	-0.96%
2012-11-23	166.4	160.3	-	166.2	166.4	2,000	332,600	166.30	126.6	121.9	-	126.4	126.6	2,630	126.48	1.59%
2012-11-22	163.8	-	-	-	-	0	0	-	124.6	-	-	-	-	0	-	0.99%
2012-11-21	162.2	-	-	160.7	160.7	100	16,070	160.70	123.4	-	-	122.2	122.2	131	122.22	1.31%
2012-11-20	160.1	-	-	-	-	0	0	-	121.8	-	-	-	-	0	-	0.00%
2012-11-19	160.1	-	-	160.0	160.1	6,900	1,104,260	160.04	121.8	-	-	121.7	121.8	9,073	121.71	0.06%
2012-11-16	160.0	-	-	159.6	160.4	9,049	1,448,337	160.05	121.7	-	-	121.4	122.0	11,898	121.73	0.82%
2012-11-15	158.7	-	-	158.7	160.1	913	145,491	159.35	120.7	-	-	120.7	121.8	1,200	121.20	-1.67%
2012-11-14	161.4	159.0	-	-	-	0	0	-	122.8	120.9	-	-	-	0	-	1.19%
2012-11-13	159.5	159.0	-	159.8	162.2	200	32,200	161.00	121.3	120.9	-	121.5	123.4	263	122.45	-1.66%
2012-11-12	162.2	-	-	-	-	0	0	-	123.4	-	-	-	-	0	-	0.00%
2012-11-09	162.2	-	164.2	162.2	162.2	600	97,320	162.20	123.4	-	124.9	123.4	123.4	789	123.36	-1.22%
2012-11-08	164.2	-	-	164.6	164.6	500	82,300	164.60	124.9	-	-	125.2	125.2	657	125.18	-2.09%
2012-11-07	167.7	-	-	-	-	0	0	-	127.5	-	-	-	-	0	-	0.24%
2012-11-06	167.3	-	-	167.4	167.5	1,000	167,440	167.44	127.2	-	-	127.3	127.4	1,315	127.34	0.00%
2012-11-05	167.3	-	-	166.8	168.5	6,900	1,155,620	167.48	127.2	-	-	126.9	128.2	9,073	127.38	-1.01%
2012-11-02	169.0	169.0	-	168.4	169.0	8,000	1,350,100	168.76	128.5	128.5	-	128.1	128.5	10,519	128.35	1.02%
2012-11-01	167.3	-	-	165.3	167.3	11,500	1,916,580	166.66	127.2	-	-	125.7	127.2	15,121	126.75	2.07%
2012-10-31	163.9	-	165.8	-	-	0	0	-	124.7	-	126.1	-	-	0	-	0.43%
2012-10-30	163.2	-	165.8	-	-	0	0	-	124.1	-	126.1	-	-	0	-	-0.24%
2012-10-29	163.6	-	164.6	162.8	162.8	100	16,280	162.80	124.4	-	125.2	123.8	123.8	131	123.82	0.49%
2012-10-26	162.8	-	165.8	162.8	162.8	1,335	217,317	162.78	123.8	-	126.1	123.8	123.8	1,755	123.80	-1.69%
2012-10-25	165.6	-	-	165.6	165.6	300	49,680	165.60	125.9	-	-	125.9	125.9	394	125.95	0.00%
2012-10-24	165.6	-	165.6	165.6	166.1	3,200	530,120	165.66	125.9	-	125.9	125.9	126.3	4,208	125.99	-0.12%
2012-10-22	165.8	-	-	165.5	165.8	8,800	1,457,420	165.62	126.1	-	-	125.9	126.1	11,571	125.96	0.24%
2012-10-19	165.4	-	-	164.2	165.8	5,500	909,350	165.34	125.8	-	-	124.9	126.1	7,232	125.74	-0.24%
2012-10-18	165.8	165.8	-	164.0	165.8	6,400	1,056,510	165.08	126.1	126.1	-	124.7	126.1	8,415	125.55	1.10%
2012-10-17	164.0	-	164.0	163.8	164.0	1,000	163,900	163.90	124.7	-	124.7	124.6	124.7	1,315	124.65	0.92%
2012-10-16	162.5	-	-	161.9	162.5	3,800	616,210	162.16	123.6	-	-	123.1	123.6	4,996	123.33	-0.31%
2012-10-15	163.0	-	-	162.3	163.0	4,505	732,811	162.67	124.0	-	-	123.4	124.0	5,923	123.71	0.43%
2012-10-12	162.3	-	-	161.5	162.4	2,400	389,050	162.10	123.4	-	-	122.8	123.5	3,156	123.29	1.63%
2012-10-11	159.7	-	159.9	159.6	159.7	1,800	287,370	159.65	121.5	-	121.6	121.4	121.5	2,367	121.42	1.91%
2012-10-10	156.7	-	-	156.0	156.5	4,000	625,180	156.30	119.2	-	-	118.6	119.0	5,259	118.87	0.26%
2012-10-09	156.3	-	-	156.3	157.2	1,700	265,960	156.45	118.9	-	-	118.9	119.6	2,235	118.98	1.43%
2012-10-08	154.1	-	154.1	154.0	155.8	5,500	853,170	155.12	117.2	-	117.2	117.1	118.5	7,232	117.98	-1.60%
2012-10-05	156.6	-	-	156.2	156.7	39,000	6,091,240	156.19	119.1	-	-	118.8	119.2	51,279	118.79	0.97%
2012-10-04	155.1	155.3	156.2	155.1	155.2	2,100	325,720	155.10	118.0	118.1	118.8	118.0	118.0	2,761	117.96	-0.06%
2012-10-03	155.2	-	156.2	155.1	155.1	500	77,550	155.10	118.0	-	118.8	118.0	118.0	657	117.96	0.00%
2012-09-28	155.2	-	-	155.2	155.2	100	15,520	155.20	118.0	-	-	118.0	118.0	131	118.04	0.13%
2012-09-27	155.0	-	-	152.0	155.5	1,100	170,700	155.18	117.9	-	-	115.6	118.3	1,446	118.02	2.18%
2012-09-26	151.7	-	-	151.6	151.8	700	106,160	151.66	115.4	-	-	115.3	115.4	920	115.34	-1.11%
2012-09-25	153.4	-	154.2	153.0	153.6	5,000	766,000	153.20	116.7	-	117.3	116.4	116.8	6,574	116.51	-0.78%
2012-09-24	154.6	153.0	-	153.7	154.6	900	138,780	154.20	117.6	116.4	-	116.9	117.6	1,183	117.27	-0.06%
2012-09-21	154.7	-	-	154.7	155.3	6,500	1,006,750	154.88	117.7	-	-	117.7	118.1	8,547	117.80	0.78%
2012-09-20	153.5	-	-	152.8	153.8	5,000	767,150	153.43	116.7	-	-	116.2	117.0	6,574	116.69	-1.48%
2012-09-19	155.8	-	-	155.8	155.8	200	31,160	155.80	118.5	-	-	118.5	118.5	263	118.49	2.10%
2012-09-18	152.6	-	-	152.6	152.6	1,000	152,600	152.60	116.1	-	-	116.1	116.1	1,315	116.06	-1.04%
2012-09-17	154.2	-	-	154.0	155.1	14,400	2,220,670	154.21	117.3	-	-	117.1	118.0	18,934	117.29	-0.32%
2012-09-14	154.7	-	-	153.8	154.9	9,900	1,531,380	154.68	117.7	-	-	117.0	117.8	13,017	117.64	3.20%
2012-09-13	149.9	-	-	149.8	149.9	1,776	265,986	149.77	114.0	-	-	113.9	114.0	2,335	113.90	0.00%
2012-09-12	149.9	-	-	148.8	150.0	1,800	269,770	149.87	114.0	-	-	113.2	114.1	2,367	113.98	1.83%
2012-09-11	147.2	-	-	147.2	147.3	1,600	235,580	147.24	112.0	-	-	112.0	112.0	2,104	111.98	-0.61%
2012-09-10	148.1	-	-	149.4	149.4	1,000	149,400	149.40	112.6	-	-	113.6	113.6	1,315	113.62	-0.94%
2012-09-07	149.5	-	-	145.4	149.5	8,500	1,261,200	148.38	113.7	-	-	110.6	113.7	11,176	112.85	4.40%
2012-09-06	143.2	-	-	143.2	143.2	1,000	143,200	143.20	108.9	-	-	108.9	108.9	1,315	108.91	0.21%
2012-09-05	142.9	-	148.5	142.5	142.9	2,100	299,660	142.70	108.7	-	112.9	108.4	108.7	2,761	108.53	-1.99%
2012-09-04	145.8	144.2	150.0	146.3	147.0	2,000	293,300	146.65	110.9	109.7	114.1	111.3	111.8	2,630	111.53	-0.68%
2012-09-03	146.8	144.1	150.1	146.3	146.9	3,500	513,700	146.77	111.6	109.6	114.2	111.3	111.7	4,602	111.63	-0.20%
2012-08-31	147.1	-	150.9	147.4	147.5	1,000	147,450	147.45	111.9	-	114.8	112.1	112.2	1,315	112.14	-0.61%
2012-08-30	148.0	147.1	148.2	148.0	148.0	2,000	296,000	148.00	112.6	111.9	112.7	112.6	112.6	2,630	112.56	-0.80%
2012-08-29	149.2	149.1	150.1	149.2	150.4	2,100	315,120	150.06	113.5	113.4	114.2	113.5	114.4	2,761	114.12	-1.13%
2012-08-28	150.9	150.1	151.1	150.5	150.9	600	90,420	150.70	114.8	114.2	114.9	114.5	114.8	789	114.61	0.13%
2012-08-27	150.7	149.7	150.7	-	-	0	0	-	114.6	113.9	114.6	-	-	0	-	-0.59%
2012-08-24	151.6	151.1	152.1	151.6	151.6	500	75,800	151.60	115.3	114.9	115.7	115.3	115.3	657	115.30	-1.49%
2012-08-23	153.9	153.7	154.7	153.9	153.9	500	76,950	153.90	117.0	116.9	117.7	117.0	117.0	657	117.05	1.12%
2012-08-22	152.2	151.3	152.3	-	-	0	0	-	115.8	115.1	115.8	-	-	0	-	-0.98%
2012-08-21	153.7	152.8	153.8	153.8	153.8	1,000	153,800	153.80	116.9	116.2	117.0	117.0	117.0	1,315	116.97	0.59%
2012-08-20	152.8	152.3	153.3	152.3	152.8	3,500	534,750	152.79	116.2	115.8	116.6	115.8	116.2	4,602	116.20	-0.78%
2012-08-17	154.0	153.1	154.1	154.0	154.0	1,000	154,000	154.00	117.1	116.4	117.2	117.1	117.1	1,315	117.12	0.65%
2012-08-16	153.0	152.2	154.2	153.0	155.0	2,500	387,100	154.84	116.4	115.8	117.3	116.4	117.9	3,287	117.76	-0.97%
2012-08-15	154.5	154.2	154.9	154.3	156.1	9,114	1,411,855	154.91	117.5	117.3	117.8	117.4	118.7	11,984	117.82	-1.47%
2012-08-14	156.8	156.8	157.8	156.1	156.1	200	31,220	156.10	119.3	119.3	120.0	118.7	118.7	263	118.72	0.97%
2012-08-13	155.3	154.9	155.4	155.3	155.3	1,100	170,830	155.30	118.1	117.8	118.2	118.1	118.1	1,446	118.11	-1.02%
2012-08-10	156.9	156.3	157.1	-	-	0	0	-	119.3	118.9	119.5	-	-	0	-	0.00%
2012-08-09	156.9	155.9	157.2	156.3	157.5	25,600	4,013,780	156.79	119.3	118.6	119.6	118.9	119.8	33,660	119.24	0.32%
2012-08-08	156.4	155.7	156.4	156.9	156.9	200	31,380	156.90	118.9	118.4	118.9	119.3	119.3	263	119.33	0.51%
2012-08-07	155.6	155.6	156.3	155.4	156.1	500	77,850	155.70	118.3	118.3	118.9	118.2	118.7	657	118.42	0.00%
2012-08-06	155.6	155.0	155.6	155.2	155.7	18,100	2,815,220	155.54	118.3	117.9	118.3	118.0	118.4	23,799	118.29	2.23%
2012-08-03	152.2	152.0	152.8	152.2	152.2	300	45,660	152.20	115.8	115.6	116.2	115.8	115.8	394	115.75	-0.26%
2012-08-02	152.6	152.1	153.1	152.3	152.6	1,400	213,580	152.56	116.1	115.7	116.4	115.8	116.1	1,841	116.03	-0.13%
2012-08-01	152.8	-	152.7	152.8	154.7	18,700	2,869,420	153.44	116.2	-	116.1	116.2	117.7	24,588	116.70	-0.13%
2012-07-31	153.0	152.9	153.9	-	-	0	0	-	116.4	116.3	117.0	-	-	0	-	0.92%
2012-07-30	151.6	151.0	151.7	150.0	151.8	18,000	2,727,140	151.51	115.3	114.8	115.4	114.1	115.4	23,667	115.23	1.81%
2012-07-27	148.9	148.6	149.4	148.8	148.9	800	119,100	148.88	113.2	113.0	113.6	113.2	113.2	1,052	113.23	1.85%
2012-07-26	146.2	145.7	146.3	-	-	0	0	-	111.2	110.8	111.3	-	-	0	-	0.00%
2012-07-25	146.2	145.7	146.7	145.9	146.4	1,000	146,070	146.07	111.2	110.8	111.6	111.0	111.3	1,315	111.09	0.76%
2012-07-24	145.1	144.8	145.4	144.1	145.2	1,100	159,340	144.85	110.4	110.1	110.6	109.6	110.4	1,446	110.17	-0.34%
2012-07-23	145.6	145.6	146.3	145.2	145.6	800	116,340	145.43	110.7	110.7	111.3	110.4	110.7	1,052	110.60	-3.32%
2012-07-20	150.6	150.3	151.2	149.6	150.9	4,000	602,190	150.55	114.5	114.3	115.0	113.8	114.8	5,259	114.50	0.67%
2012-07-19	149.6	148.8	149.6	149.4	149.6	4,600	687,850	149.53	113.8	113.2	113.8	113.6	113.8	6,048	113.73	3.24%
2012-07-18	144.9	144.9	145.6	144.7	144.7	100	14,470	144.70	110.2	110.2	110.7	110.0	110.0	131	110.05	-1.29%
2012-07-17	146.8	146.4	147.3	146.8	146.8	1,400	205,520	146.80	111.6	111.3	112.0	111.6	111.6	1,841	111.65	2.16%
2012-07-16	143.7	143.6	144.2	143.6	143.8	1,500	215,630	143.75	109.3	109.2	109.7	109.2	109.4	1,972	109.33	-0.42%
2012-07-13	144.3	144.1	145.1	144.1	145.1	2,040	294,876	144.55	109.7	109.6	110.4	109.6	110.4	2,682	109.93	0.63%
2012-07-12	143.4	142.8	143.4	143.6	143.6	1,000	143,600	143.60	109.1	108.6	109.1	109.2	109.2	1,315	109.21	-1.98%
2012-07-11	146.3	146.3	147.3	144.2	144.2	100	14,420	144.20	111.3	111.3	112.0	109.7	109.7	131	109.67	0.14%
2012-07-10	146.1	145.8	146.9	146.1	147.3	4,500	658,970	146.44	111.1	110.9	111.7	111.1	112.0	5,917	111.37	-1.02%
2012-07-09	147.6	147.2	148.1	147.3	148.1	3,520	520,132	147.76	112.3	112.0	112.6	112.0	112.6	4,628	112.38	-2.12%
2012-07-06	150.8	150.5	151.0	150.4	151.4	7,900	1,189,450	150.56	114.7	114.5	114.8	114.4	115.1	10,387	114.51	-0.40%
2012-07-05	151.4	151.3	151.9	151.2	152.2	2,600	393,650	151.40	115.1	115.1	115.5	115.0	115.8	3,419	115.15	0.20%
2012-07-04	151.1	150.7	151.3	-	-	0	0	-	114.9	114.6	115.1	-	-	0	-	0.00%
2012-07-03	151.1	150.6	151.5	149.6	151.1	3,900	587,330	150.60	114.9	114.5	115.2	113.8	114.9	5,128	114.54	2.23%
2012-06-29	147.8	147.6	148.6	144.6	147.8	1,200	174,160	145.13	112.4	112.3	113.0	110.0	112.4	1,578	110.38	2.14%
2012-06-28	146.7	146.3	146.9	-	-	0	0	-	110.0	109.7	110.2	-	-	0	-	-0.41%
2012-06-27	147.3	147.1	148.1	147.2	148.6	2,200	324,510	147.50	110.5	110.3	111.1	110.4	111.5	2,933	110.65	0.61%
2012-06-26	146.4	146.4	147.4	-	-	0	0	-	109.8	109.8	110.6	-	-	0	-	0.76%
2012-06-25	145.3	145.2	146.2	145.3	145.8	14,000	2,036,300	145.45	109.0	108.9	109.7	109.0	109.4	18,662	109.11	-1.62%
2012-06-22	147.7	146.7	147.6	147.8	148.8	1,600	236,740	147.96	110.8	110.0	110.7	110.9	111.6	2,133	111.00	-2.12%
2012-06-21	150.9	149.5	150.9	-	-	0	0	-	113.2	112.2	113.2	-	-	0	-	-0.85%
2012-06-20	152.2	152.1	153.2	152.0	152.7	3,800	578,520	152.24	114.2	114.1	114.9	114.0	114.6	5,066	114.21	-0.13%
2012-06-19	152.4	151.9	153.9	152.3	152.4	500	76,180	152.36	114.3	114.0	115.5	114.3	114.3	667	114.30	-0.33%
2012-06-18	152.9	152.4	154.4	152.0	152.0	100	15,200	152.00	114.7	114.3	115.8	114.0	114.0	133	114.03	1.33%
2012-06-15	150.9	-	151.6	150.8	151.6	17,000	2,568,730	151.10	113.2	-	113.7	113.1	113.7	22,662	113.35	1.62%
2012-06-14	148.5	146.8	148.8	148.4	149.4	2,830	420,482	148.58	111.4	110.1	111.6	111.3	112.1	3,772	111.46	-0.40%
2012-06-13	149.1	148.8	150.8	-	-	0	0	-	111.9	111.6	113.1	-	-	0	-	0.68%
2012-06-12	148.1	146.6	148.6	147.9	148.4	16,800	2,489,080	148.16	111.1	110.0	111.5	111.0	111.3	22,395	111.14	0.20%
2012-06-11	147.8	-	170.0	-	-	0	0	-	110.9	-	127.5	-	-	0	-	2.71%
2012-06-08	143.9	143.3	146.3	143.9	143.9	300	43,170	143.90	107.9	107.5	109.7	107.9	107.9	400	107.95	-1.44%
2012-06-07	146.0	145.5	148.5	-	-	0	0	-	109.5	109.1	111.4	-	-	0	-	0.62%
2012-06-06	145.1	-	-	144.4	144.5	2,000	288,900	144.45	108.8	-	-	108.3	108.4	2,666	108.36	0.97%
2012-06-05	143.7	142.9	143.9	-	-	0	0	-	107.8	107.2	107.9	-	-	0	-	0.00%
2012-06-04	143.7	142.1	144.1	-	-	0	0	-	107.8	106.6	108.1	-	-	0	-	-2.38%
2012-06-01	147.2	145.9	147.9	147.0	147.2	8,000	1,176,290	147.04	110.4	109.4	111.0	110.3	110.4	10,664	110.30	0.27%
2012-05-31	146.8	146.3	146.6	146.8	147.1	11,500	1,689,750	146.93	110.1	109.7	110.0	110.1	110.3	15,330	110.23	-1.08%
2012-05-30	148.4	147.5	148.5	-	-	0	0	-	111.3	110.7	111.4	-	-	0	-	-1.66%
2012-05-29	150.9	150.1	151.1	150.7	150.9	18,500	2,790,850	150.86	113.2	112.6	113.4	113.1	113.2	24,661	113.17	2.65%
2012-05-28	147.0	146.5	147.5	146.0	147.0	3,500	513,500	146.71	110.3	109.9	110.7	109.5	110.3	4,666	110.06	0.27%
2012-05-25	146.6	145.6	146.6	145.0	146.6	4,100	599,040	146.11	110.0	109.2	110.0	108.8	110.0	5,465	109.61	0.00%
2012-05-24	146.6	145.5	146.5	-	-	0	0	-	110.0	109.1	109.9	-	-	0	-	-0.88%
2012-05-23	147.9	146.9	147.9	-	-	0	0	-	111.0	110.2	111.0	-	-	0	-	-0.54%
2012-05-22	148.7	148.6	149.5	148.7	149.1	5,800	863,360	148.86	111.6	111.5	112.2	111.6	111.9	7,732	111.67	0.68%
2012-05-21	147.7	147.1	148.1	147.2	147.2	200	29,440	147.20	110.8	110.3	111.1	110.4	110.4	267	110.42	-0.34%
2012-05-18	148.2	147.3	148.3	147.2	148.3	4,600	679,410	147.70	111.2	110.5	111.3	110.4	111.3	6,132	110.80	-0.60%
2012-05-17	149.1	149.0	150.0	149.1	149.1	300	44,730	149.10	111.9	111.8	112.5	111.9	111.9	400	111.85	-1.13%
2012-05-16	150.8	149.8	150.8	-	-	0	0	-	113.1	112.4	113.1	-	-	0	-	-3.02%
2012-05-15	155.5	155.4	156.4	154.1	154.1	461	70,930	153.86	116.7	116.6	117.3	115.6	115.6	615	115.42	0.19%
2012-05-14	155.2	154.1	155.1	-	-	0	0	-	116.4	115.6	116.4	-	-	0	-	-0.96%
2012-05-11	156.7	156.1	157.1	156.7	157.2	3,000	470,760	156.92	117.6	117.1	117.9	117.6	117.9	3,999	117.72	-1.76%
2012-05-10	159.5	158.7	159.6	159.6	159.6	1,000	159,600	159.60	119.7	119.1	119.7	119.7	119.7	1,333	119.73	-0.44%
2012-05-09	160.2	159.5	160.5	160.1	160.2	2,200	352,420	160.19	120.2	119.7	120.4	120.1	120.2	2,933	120.17	-1.11%
2012-05-08	162.0	162.0	163.0	161.7	162.0	2,000	323,960	161.98	121.5	121.5	122.3	121.3	121.5	2,666	121.51	-0.86%
2012-05-07	163.4	162.9	163.5	163.0	164.3	800	130,950	163.69	122.6	122.2	122.7	122.3	123.3	1,066	122.79	-2.74%
2012-05-04	168.0	167.2	168.1	-	-	0	0	-	126.0	125.4	126.1	-	-	0	-	-0.77%
2012-05-03	169.3	168.4	169.3	-	-	0	0	-	127.0	126.3	127.0	-	-	0	-	-0.35%
2012-05-02	169.9	170.0	171.0	-	-	0	0	-	127.5	127.5	128.3	-	-	0	-	0.95%
2012-04-30	168.3	168.3	169.1	-	-	0	0	-	126.3	126.3	126.9	-	-	0	-	1.51%
2012-04-27	165.8	165.4	166.5	-	-	0	0	-	124.4	124.1	124.9	-	-	0	-	0.00%
2012-04-26	165.8	165.7	166.6	-	-	0	0	-	124.4	124.3	125.0	-	-	0	-	0.42%
2012-04-25	165.1	164.3	165.2	-	-	0	0	-	123.9	123.3	123.9	-	-	0	-	0.00%
2012-04-24	165.1	164.3	165.2	-	-	0	0	-	123.9	123.3	123.9	-	-	0	-	0.00%
2012-04-23	165.1	164.1	165.1	-	-	0	0	-	123.9	123.1	123.9	-	-	0	-	-1.67%
2012-04-20	167.9	167.9	168.9	167.9	169.0	2,100	352,780	167.99	126.0	126.0	126.7	126.0	126.8	2,799	126.02	-0.47%
2012-04-19	168.7	167.8	168.8	168.5	168.9	3,700	624,180	168.70	126.6	125.9	126.6	126.4	126.7	4,932	126.55	1.81%
2012-04-18	165.7	165.8	166.8	-	-	0	0	-	124.3	124.4	125.1	-	-	0	-	0.91%
2012-04-17	164.2	164.1	165.1	163.3	163.3	200	32,660	163.30	123.2	123.1	123.9	122.5	122.5	267	122.50	-0.42%
2012-04-16	164.9	164.9	165.9	164.8	165.6	5,600	925,530	165.27	123.7	123.7	124.5	123.6	124.2	7,465	123.98	-0.54%
2012-04-13	165.8	165.8	166.8	165.3	166.3	4,803	795,238	165.57	124.4	124.4	125.1	124.0	124.8	6,403	124.21	2.35%
2012-04-12	162.0	161.7	162.7	162.0	162.0	100	16,200	162.00	121.5	121.3	122.1	121.5	121.5	133	121.53	1.06%
2012-04-11	160.3	159.6	160.6	-	-	0	0	-	120.3	119.7	120.5	-	-	0	-	-1.05%
2012-04-10	162.0	161.0	162.0	-	-	0	0	-	121.5	120.8	121.5	-	-	0	-	-0.67%
2012-04-05	163.1	163.0	164.0	163.1	163.1	400	65,240	163.10	122.4	122.3	123.0	122.4	122.4	533	122.35	-0.97%
2012-04-03	164.7	164.7	165.7	-	-	0	0	-	123.6	123.6	124.3	-	-	0	-	1.29%
2012-04-02	162.6	162.3	163.5	-	-	0	0	-	122.0	121.8	122.7	-	-	0	-	0.00%
2012-03-30	162.6	162.6	163.6	-	-	0	0	-	122.0	122.0	122.7	-	-	0	-	0.25%
2012-03-29	162.2	161.2	162.2	-	-	0	0	-	121.7	120.9	121.7	-	-	0	-	-0.98%
2012-03-28	163.8	163.9	164.9	163.8	164.0	8,300	1,359,570	163.80	122.9	123.0	123.7	122.9	123.0	11,064	122.88	-1.56%
2012-03-27	166.4	165.5	166.5	165.4	166.4	3,500	581,380	166.11	124.8	124.2	124.9	124.1	124.8	4,666	124.61	1.96%
2012-03-26	163.2	162.5	163.5	-	-	0	0	-	122.4	121.9	122.7	-	-	0	-	0.00%
2012-03-23	163.2	163.2	164.2	162.8	162.8	1,000	162,800	162.80	122.4	122.4	123.2	122.1	122.1	1,333	122.13	-1.51%
2012-03-22	165.7	164.9	165.9	-	-	0	0	-	124.3	123.7	124.5	-	-	0	-	-0.12%
2012-03-21	165.9	165.0	166.0	-	-	0	0	-	124.5	123.8	124.5	-	-	0	-	-0.24%
2012-03-20	166.3	165.3	166.3	166.1	166.3	4,000	665,000	166.25	124.8	124.0	124.8	124.6	124.8	5,332	124.72	-1.54%
2012-03-19	168.9	167.8	168.8	-	-	0	0	-	126.7	125.9	126.6	-	-	0	-	-1.75%
2012-03-16	171.9	170.6	171.6	171.9	171.9	500	85,950	171.90	129.0	128.0	128.7	129.0	129.0	667	128.95	0.06%
2012-03-15	171.8	171.6	172.6	171.8	172.2	1,341	230,520	171.90	128.9	128.7	129.5	128.9	129.2	1,788	128.96	-0.75%
2012-03-14	173.1	172.1	173.1	175.9	175.9	100	17,590	175.90	129.9	129.1	129.9	132.0	132.0	133	131.95	-0.46%
2012-03-13	173.9	173.4	174.4	173.9	173.9	500	86,950	173.90	130.5	130.1	130.8	130.5	130.5	667	130.45	1.16%
2012-03-12	171.9	171.7	172.7	-	-	0	0	-	129.0	128.8	129.6	-	-	0	-	0.00%
2012-03-09	171.9	171.6	172.5	171.9	171.9	200	34,380	171.90	129.0	128.7	129.4	129.0	129.0	267	128.95	1.30%
2012-03-08	169.7	169.8	170.8	-	-	0	0	-	127.3	127.4	128.1	-	-	0	-	1.56%
2012-03-07	167.1	167.0	168.0	167.1	167.1	800	133,680	167.10	125.4	125.3	126.0	125.4	125.4	1,066	125.35	-1.76%
2012-03-06	170.1	169.1	170.2	171.2	171.2	500	85,600	171.20	127.6	126.9	127.7	128.4	128.4	667	128.43	-2.13%
2012-03-05	173.8	173.6	174.5	173.6	173.6	300	52,080	173.60	130.4	130.2	130.9	130.2	130.2	400	130.23	-2.03%
2012-03-02	177.4	177.1	178.1	177.3	177.6	1,000	177,420	177.42	133.1	132.9	133.6	133.0	133.2	1,333	133.10	0.51%
2012-03-01	176.5	175.6	176.6	-	-	0	0	-	132.4	131.7	132.5	-	-	0	-	-1.40%
2012-02-29	179.0	178.7	179.7	178.8	179.1	500	89,430	178.86	134.3	134.1	134.8	134.1	134.4	667	134.18	0.56%
2012-02-28	178.0	177.9	178.9	177.7	178.0	2,800	498,010	177.86	133.5	133.5	134.2	133.3	133.5	3,732	133.43	1.83%
2012-02-27	174.8	174.5	175.5	174.8	178.6	600	106,020	176.70	131.1	130.9	131.7	131.1	134.0	800	132.55	-1.52%
2012-02-24	177.5	176.5	177.5	-	-	0	0	-	133.2	132.4	133.2	-	-	0	-	-0.28%
2012-02-23	178.0	177.0	178.0	-	-	0	0	-	133.5	132.8	133.5	-	-	0	-	-0.95%
2012-02-22	179.7	178.9	179.9	179.7	179.7	200	35,940	179.70	134.8	134.2	135.0	134.8	134.8	267	134.81	1.47%
2012-02-21	177.1	177.0	178.0	177.1	177.1	500	88,550	177.10	132.9	132.8	133.5	132.9	132.9	667	132.86	-0.28%
2012-02-20	177.6	176.8	177.8	177.6	180.0	3,900	694,310	178.03	133.2	132.6	133.4	133.2	135.0	5,199	133.55	-0.06%
2012-02-17	177.7	177.6	178.0	177.6	177.6	700	124,320	177.60	133.3	133.2	133.5	133.2	133.2	933	133.23	0.97%
2012-02-16	176.0	175.9	176.9	175.8	178.0	200	35,380	176.90	132.0	132.0	132.7	131.9	133.5	267	132.70	-0.79%
2012-02-15	177.4	177.3	178.4	174.3	177.4	10,288	1,821,356	177.04	133.1	133.0	133.8	130.8	133.1	13,714	132.81	2.25%
2012-02-14	173.5	173.3	174.3	173.5	173.5	200	34,700	173.50	130.2	130.0	130.8	130.2	130.2	267	130.15	-0.40%
2012-02-13	174.2	174.2	175.2	-	-	0	0	-	130.7	130.7	131.4	-	-	0	-	0.40%
2012-02-10	173.5	173.0	174.0	173.5	173.8	200	34,730	173.65	130.2	129.8	130.5	130.2	130.4	267	130.27	-1.76%
2012-02-09	176.6	176.6	177.6	176.0	176.5	900	158,800	176.44	132.5	132.5	133.2	132.0	132.4	1,200	132.36	-0.45%
2012-02-08	177.4	176.8	177.8	176.7	177.4	1,600	283,140	176.96	133.1	132.6	133.4	132.6	133.1	2,133	132.75	1.60%
2012-02-07	174.6	174.1	175.1	174.6	174.6	1,400	244,440	174.60	131.0	130.6	131.4	131.0	131.0	1,866	130.98	-0.23%
2012-02-06	175.0	174.8	175.8	175.0	175.0	400	70,000	175.00	131.3	131.1	131.9	131.3	131.3	533	131.28	-1.02%
2012-02-03	176.8	176.0	177.0	177.0	177.0	100	17,700	177.00	132.6	132.0	132.8	132.8	132.8	133	132.78	0.57%
2012-02-02	175.8	175.8	176.8	174.8	175.8	800	140,040	175.05	131.9	131.9	132.6	131.1	131.9	1,066	131.32	2.51%
2012-02-01	171.5	170.8	171.8	171.5	173.1	12,000	2,073,400	172.78	128.7	128.1	128.9	128.7	129.9	15,996	129.62	-0.17%
2012-01-31	171.8	171.2	172.2	171.5	171.8	3,000	514,800	171.60	128.9	128.4	129.2	128.7	128.9	3,999	128.73	1.36%
2012-01-30	169.5	168.8	169.8	169.4	170.3	2,100	356,700	169.86	127.2	126.6	127.4	127.1	127.8	2,799	127.42	-2.81%
2012-01-27	174.4	173.5	174.5	174.2	174.4	400	69,700	174.25	130.8	130.2	130.9	130.7	130.8	533	130.72	0.93%
2012-01-26	172.8	172.9	173.9	-	-	0	0	-	129.6	129.7	130.5	-	-	0	-	2.13%
2012-01-20	169.2	169.1	170.1	169.1	169.2	400	67,660	169.15	126.9	126.9	127.6	126.9	126.9	533	126.89	0.24%
2012-01-19	168.8	168.8	169.8	168.3	169.5	3,700	623,710	168.57	126.6	126.6	127.4	126.3	127.2	4,932	126.46	1.26%
2012-01-18	166.7	166.5	167.5	-	-	0	0	-	125.1	124.9	125.7	-	-	0	-	0.00%
2012-01-17	166.7	166.7	167.7	166.4	166.4	600	99,840	166.40	125.1	125.1	125.8	124.8	124.8	800	124.83	3.73%
2012-01-16	160.7	159.7	160.7	-	-	0	0	-	120.6	119.8	120.6	-	-	0	-	-1.41%
2012-01-13	163.0	162.5	163.5	163.0	163.0	344	56,072	163.00	122.3	121.9	122.7	122.3	122.3	459	122.28	0.56%
2012-01-12	162.1	161.2	162.2	163.0	163.0	100	16,300	163.00	121.6	120.9	121.7	122.3	122.3	133	122.28	0.12%
2012-01-11	161.9	161.7	162.8	-	-	59	9,445	160.08	121.5	121.3	122.1	-	-	79	120.09	0.19%
2012-01-10	161.6	160.7	161.7	161.5	161.6	400	64,630	161.58	121.2	120.6	121.3	121.2	121.2	533	121.21	2.02%
2012-01-09	158.4	158.4	159.4	158.3	158.3	400	63,320	158.30	118.8	118.8	119.6	118.8	118.8	533	118.75	1.73%
2012-01-06	155.7	154.7	155.7	-	-	0	0	-	116.8	116.1	116.8	-	-	0	-	-1.14%
2012-01-05	157.5	156.9	157.9	157.5	157.5	6,400	1,008,000	157.50	118.2	117.7	118.5	118.2	118.2	8,531	118.15	0.96%
2012-01-04	156.0	155.8	156.8	156.0	156.0	400	62,400	156.00	117.0	116.9	117.6	117.0	117.0	533	117.03	-1.33%
2012-01-03	158.1	158.2	159.2	-	-	0	0	-	118.6	118.7	119.4	-	-	0	-	2.80%
2011-12-30	153.8	-	211.6	-	-	0	0	-	115.4	-	158.7	-	-	0	-	0.00%
2011-12-29	153.8	153.4	154.4	153.8	153.8	300	46,140	153.80	115.4	115.1	115.8	115.4	115.4	400	115.38	-0.90%
2011-12-28	155.2	-	211.6	-	-	0	0	-	116.4	-	158.7	-	-	0	-	-0.70%
2011-12-23	156.3	156.2	157.2	-	-	0	0	-	117.3	117.2	117.9	-	-	0	-	1.17%
2011-12-22	154.5	153.5	154.5	-	-	0	0	-	115.9	115.2	115.9	-	-	0	-	-0.13%
2011-12-21	154.7	153.6	154.6	154.9	154.9	1,000	154,900	154.90	116.1	115.2	116.0	116.2	116.2	1,333	116.20	1.78%
2011-12-20	152.0	151.5	152.5	151.4	152.1	6,600	1,000,920	151.65	114.0	113.7	114.4	113.6	114.1	8,798	113.77	0.00%
2011-12-19	152.0	150.9	151.9	-	-	0	0	-	114.0	113.2	114.0	-	-	0	-	-1.30%
2011-12-16	154.0	154.0	155.0	151.9	152.2	7,000	1,064,000	152.00	115.5	115.5	116.3	114.0	114.2	9,331	114.03	1.45%
2011-12-15	152.6	151.7	152.7	153.2	153.2	578	88,393	152.93	113.9	113.2	114.0	114.3	114.3	775	114.12	-2.43%
2011-12-14	156.4	155.6	156.6	-	-	0	0	-	116.7	116.1	116.9	-	-	0	-	-0.64%
2011-12-13	157.4	156.5	157.4	-	-	0	0	-	117.5	116.8	117.5	-	-	0	-	-1.01%
2011-12-12	159.0	158.4	159.3	-	-	0	0	-	118.7	118.2	118.9	-	-	0	-	-0.13%
2011-12-09	159.2	158.2	159.2	-	-	0	0	-	118.8	118.1	118.8	-	-	0	-	-2.51%
2011-12-08	163.3	163.1	164.0	163.0	163.0	9,000	1,467,000	163.00	121.9	121.7	122.4	121.6	121.6	12,061	121.64	-0.61%
2011-12-07	164.3	164.3	165.3	164.1	164.3	800	131,400	164.25	122.6	122.6	123.4	122.5	122.6	1,072	122.57	1.42%
2011-12-06	162.0	161.0	162.0	-	-	0	0	-	120.9	120.1	120.9	-	-	0	-	-1.34%
2011-12-05	164.2	163.3	164.4	162.1	164.4	3,000	489,830	163.28	122.5	121.9	122.7	121.0	122.7	4,020	121.84	1.05%
2011-12-02	162.5	162.3	163.2	-	-	0	0	-	121.3	121.1	121.8	-	-	0	-	0.25%
2011-12-01	162.1	162.0	162.9	160.6	162.2	20,100	3,257,310	162.06	121.0	120.9	121.6	119.8	121.0	26,935	120.93	6.93%
2011-11-30	151.6	150.6	151.6	-	-	0	0	-	113.1	112.4	113.1	-	-	0	-	-1.17%
2011-11-29	153.4	153.2	154.2	-	-	0	0	-	114.5	114.3	115.1	-	-	0	-	0.99%
2011-11-28	151.9	151.8	152.8	-	-	0	0	-	113.4	113.3	114.0	-	-	0	-	1.33%
2011-11-25	149.9	148.7	149.8	149.9	150.0	4,000	599,800	149.95	111.9	111.0	111.8	111.9	111.9	5,360	111.90	-1.45%
2011-11-24	152.1	151.3	152.1	150.0	152.3	3,600	547,700	152.14	113.5	112.9	113.5	111.9	113.7	4,824	113.53	0.60%
2011-11-23	151.2	150.1	151.1	-	-	0	0	-	112.8	112.0	112.8	-	-	0	-	-2.14%
2011-11-22	154.5	154.4	155.4	154.5	154.6	600	92,710	154.52	115.3	115.2	116.0	115.3	115.4	804	115.31	-0.58%
2011-11-21	155.4	154.4	155.5	155.4	155.6	2,300	357,730	155.53	116.0	115.2	116.0	116.0	116.1	3,082	116.07	-2.20%
2011-11-18	158.9	157.8	158.8	158.8	159.0	4,800	762,600	158.88	118.6	117.8	118.5	118.5	118.7	6,432	118.56	-2.28%
2011-11-17	162.6	161.7	162.7	162.0	163.4	7,200	1,168,320	162.27	121.3	120.7	121.4	120.9	121.9	9,648	121.09	-0.73%
2011-11-16	163.8	163.2	164.2	163.1	163.9	2,710	443,008	163.47	122.2	121.8	122.5	121.7	122.3	3,632	121.99	-1.92%
2011-11-15	167.0	166.5	167.5	166.8	168.3	3,083	515,058	167.06	124.6	124.2	125.0	124.5	125.6	4,131	124.67	-0.77%
2011-11-14	168.3	168.1	169.2	168.3	168.3	510	85,852	168.34	125.6	125.4	126.3	125.6	125.6	683	125.62	2.31%
2011-11-11	164.5	164.5	165.5	164.3	164.5	700	115,090	164.41	122.8	122.8	123.5	122.6	122.8	938	122.69	0.86%
2011-11-10	163.1	162.0	163.0	163.6	163.6	400	65,440	163.60	121.7	120.9	121.6	122.1	122.1	536	122.08	-4.68%
2011-11-09	171.1	171.0	172.0	-	-	18	3,061	170.06	127.7	127.6	128.4	-	-	24	126.90	2.27%
2011-11-08	167.3	167.5	168.5	-	-	0	0	-	124.8	125.0	125.7	-	-	0	-	0.18%
2011-11-07	167.0	166.2	167.2	-	-	0	0	-	124.6	124.0	124.8	-	-	0	-	-0.36%
2011-11-04	167.6	167.6	168.6	167.6	169.3	1,400	236,040	168.60	125.1	125.1	125.8	125.1	126.3	1,876	125.82	3.46%
2011-11-03	162.0	161.1	162.0	-	-	0	0	-	120.9	120.2	120.9	-	-	0	-	-1.70%
2011-11-02	164.8	163.9	164.9	156.6	164.8	1,100	177,500	161.36	123.0	122.3	123.1	116.9	123.0	1,474	120.42	3.00%
2011-11-01	160.0	159.4	160.0	-	-	0	0	-	119.4	119.0	119.4	-	-	0	-	-2.79%
2011-10-31	164.6	164.2	165.2	164.1	164.6	400	65,730	164.33	122.8	122.5	123.3	122.5	122.8	536	122.63	-0.90%
2011-10-28	166.1	166.1	166.9	166.1	168.4	1,700	282,600	166.24	123.9	123.9	124.5	123.9	125.7	2,278	124.05	-0.06%
2011-10-27	166.2	165.1	166.1	163.8	166.3	2,800	459,870	164.24	124.0	123.2	123.9	122.2	124.1	3,752	122.56	5.06%
2011-10-26	158.2	158.2	159.2	154.0	154.0	300	46,200	154.00	118.1	118.1	118.8	114.9	114.9	402	114.92	1.74%
2011-10-25	155.5	155.5	156.5	155.1	155.1	800	124,080	155.10	116.0	116.0	116.8	115.7	115.7	1,072	115.74	1.90%
2011-10-24	152.6	152.5	153.5	152.6	152.6	600	91,560	152.60	113.9	113.8	114.5	113.9	113.9	804	113.88	4.81%
2011-10-21	145.6	145.2	146.2	145.6	145.6	415	60,430	145.61	108.7	108.4	109.1	108.7	108.7	556	108.66	-0.34%
2011-10-20	146.1	144.9	146.7	145.8	146.1	4,700	686,160	145.99	109.0	108.1	109.5	108.8	109.0	6,298	108.94	-1.48%
2011-10-19	148.3	148.4	149.4	-	-	0	0	-	110.7	110.7	111.5	-	-	0	-	1.02%
2011-10-18	146.8	146.8	147.8	146.0	146.2	900	131,480	146.09	109.5	109.5	110.3	109.0	109.1	1,206	109.02	-4.74%
2011-10-17	154.1	153.9	154.9	154.0	154.1	200	30,810	154.05	115.0	114.8	115.6	114.9	115.0	268	114.96	2.60%
2011-10-14	150.2	149.9	150.9	150.2	151.8	300	45,220	150.73	112.1	111.9	112.6	112.1	113.3	402	112.48	-2.59%
2011-10-13	154.2	153.1	154.1	151.7	154.2	708	108,124	152.72	115.1	114.2	115.0	113.2	115.1	949	113.96	3.56%
2011-10-12	148.9	148.7	149.7	148.8	148.9	500	74,420	148.84	111.1	111.0	111.7	111.0	111.1	670	111.07	1.43%
2011-10-11	146.8	145.8	146.8	146.8	146.8	200	29,360	146.80	109.5	108.8	109.5	109.5	109.5	268	109.55	4.86%
2011-10-10	140.0	140.0	141.1	140.0	140.3	3,200	448,640	140.20	104.5	104.5	105.3	104.5	104.7	4,288	104.62	-0.14%
2011-10-07	140.2	140.2	141.2	-	-	0	0	-	104.6	104.6	105.4	-	-	0	-	3.01%
2011-10-06	136.1	135.6	136.6	136.1	136.6	400	54,550	136.38	101.6	101.2	101.9	101.6	101.9	536	101.77	4.69%
2011-10-04	130.0	129.6	131.6	133.0	133.0	200	26,600	133.00	97.01	96.71	98.20	99.25	99.25	268	99.249	-3.13%
2011-10-03	134.2	134.3	136.4	133.8	135.9	5,300	710,290	134.02	100.1	100.2	101.8	99.85	101.4	7,102	100.01	-5.63%
2011-09-30	142.2	142.3	142.5	142.0	144.6	27,800	3,962,820	142.55	106.1	106.2	106.3	106.0	107.9	37,254	106.37	-3.40%
2011-09-28	147.2	146.7	148.7	147.2	147.3	400	58,900	147.25	109.8	109.5	111.0	109.8	109.9	536	109.88	-0.41%
2011-09-27	147.8	147.3	149.3	146.0	147.9	700	102,560	146.51	110.3	109.9	111.4	109.0	110.4	938	109.33	5.95%
2011-09-26	139.5	-	142.0	137.7	140.0	5,400	748,650	138.64	104.1	-	106.0	102.8	104.5	7,236	103.46	-3.06%
2011-09-23	143.9	143.1	144.0	142.1	144.0	1,100	156,990	142.72	107.4	106.8	107.5	106.0	107.5	1,474	106.50	-1.91%
2011-09-22	146.7	146.8	147.3	146.0	148.0	3,400	498,280	146.55	109.5	109.5	109.9	109.0	110.4	4,556	109.36	-6.08%
2011-09-21	156.2	156.4	157.4	156.1	157.5	2,100	329,400	156.86	116.6	116.7	117.5	116.5	117.5	2,814	117.05	-2.01%
2011-09-20	159.4	159.4	211.6	159.0	159.4	3,600	573,030	159.18	119.0	119.0	157.9	118.7	119.0	4,824	118.78	1.27%
2011-09-19	157.4	157.2	158.2	157.4	158.7	7,300	1,155,780	158.33	117.5	117.3	118.1	117.5	118.4	9,782	118.15	-3.14%
2011-09-16	162.5	162.3	163.3	162.5	164.6	1,666	272,011	163.27	121.3	121.1	121.9	121.3	122.8	2,233	121.84	1.75%
2011-09-15	159.7	159.9	160.7	159.6	162.0	600	96,720	161.20	119.2	119.3	119.9	119.1	120.9	804	120.29	0.00%
2011-09-14	159.7	158.8	159.8	155.8	160.2	11,900	1,882,370	158.18	119.2	118.5	119.2	116.3	119.5	15,947	118.04	0.38%
2011-09-12	159.1	158.1	159.2	-	-	0	0	-	118.7	118.0	118.8	-	-	0	-	-3.98%
2011-09-09	165.7	165.8	166.3	165.7	165.7	300	49,710	165.70	123.7	123.7	124.1	123.7	123.7	402	123.65	-0.54%
2011-09-08	166.6	165.7	166.6	-	-	0	0	-	124.3	123.7	124.3	-	-	0	-	-0.36%
2011-09-07	167.2	166.5	167.2	166.0	167.6	15,000	2,503,600	166.91	124.8	124.2	124.8	123.9	125.1	20,101	124.55	2.45%
2011-09-06	163.2	163.0	164.0	-	-	0	0	-	121.8	121.6	122.4	-	-	0	-	0.68%
2011-09-05	162.1	161.3	162.3	162.1	164.4	700	114,620	163.74	121.0	120.4	121.1	121.0	122.7	938	122.19	-3.40%
2011-09-02	167.8	166.9	167.8	-	-	0	0	-	125.2	124.5	125.2	-	-	0	-	-1.64%
2011-09-01	170.6	170.3	171.2	170.6	173.3	1,300	224,480	172.68	127.3	127.1	127.8	127.3	129.3	1,742	128.86	0.00%
2011-08-31	170.6	170.6	171.7	-	-	0	0	-	127.3	127.3	128.1	-	-	0	-	1.55%
2011-08-30	168.0	168.0	168.7	-	-	0	0	-	125.4	125.4	125.9	-	-	0	-	2.07%
2011-08-29	164.6	164.5	165.5	-	-	0	0	-	122.8	122.8	123.5	-	-	0	-	1.04%
2011-08-26	162.9	161.9	162.9	163.0	163.7	1,200	196,300	163.58	121.6	120.8	121.6	121.6	122.2	1,608	122.07	-1.15%
2011-08-25	164.8	163.7	164.8	165.0	165.0	1,000	165,000	165.00	123.0	122.2	123.0	123.1	123.1	1,340	123.13	2.17%
2011-08-24	161.3	160.3	161.3	164.1	164.1	1,000	164,100	164.10	120.4	119.6	120.4	122.5	122.5	1,340	122.46	-2.12%
2011-08-23	164.8	164.1	165.1	164.8	164.8	1,000	164,800	164.80	123.0	122.5	123.2	123.0	123.0	1,340	122.98	3.58%
2011-08-22	159.1	159.4	160.4	156.3	160.4	1,700	271,060	159.45	118.7	119.0	119.7	116.6	119.7	2,278	118.99	-0.81%
2011-08-19	160.4	159.8	160.8	160.4	161.5	4,600	741,890	161.28	119.7	119.2	120.0	119.7	120.5	6,164	120.35	-3.20%
2011-08-18	165.7	165.5	166.5	165.5	168.0	4,300	714,710	166.21	123.7	123.5	124.2	123.5	125.4	5,762	124.03	-1.60%
2011-08-17	168.4	167.9	168.9	-	-	0	0	-	125.7	125.3	126.0	-	-	0	-	0.00%
2011-08-16	168.4	167.7	168.7	168.4	169.4	600	101,240	168.73	125.7	125.1	125.9	125.7	126.4	804	125.92	0.42%
2011-08-15	167.7	167.7	168.0	165.2	167.6	1,632	271,926	166.62	125.1	125.1	125.4	123.3	125.1	2,187	124.34	3.84%
2011-08-12	161.5	160.9	161.9	-	-	0	0	-	120.5	120.1	120.8	-	-	0	-	0.00%
2011-08-11	161.5	161.6	162.7	161.5	161.7	300	48,470	161.57	120.5	120.6	121.4	120.5	120.7	402	120.57	-0.31%
2011-08-10	162.0	161.5	162.5	161.7	162.0	200	32,370	161.85	120.9	120.5	121.3	120.7	120.9	268	120.78	2.21%
2011-08-09	158.5	158.5	159.5	158.5	164.9	3,000	481,100	160.37	118.3	118.3	119.0	118.3	123.1	4,020	119.67	-6.82%
2011-08-08	170.1	169.1	170.1	-	-	0	0	-	126.9	126.2	126.9	-	-	0	-	-2.30%
2011-08-05	174.1	173.7	174.7	172.0	174.1	7,700	1,327,520	172.41	129.9	129.6	130.4	128.4	129.9	10,318	128.66	-3.65%
2011-08-04	180.7	180.6	181.6	180.7	182.6	25,700	4,669,220	181.68	134.8	134.8	135.5	134.8	136.3	34,439	135.58	-0.93%
2011-08-03	182.4	182.3	183.4	182.0	182.4	1,200	218,800	182.33	136.1	136.0	136.9	135.8	136.1	1,608	136.06	-2.09%
2011-08-02	186.3	186.2	187.4	186.3	186.5	5,000	931,900	186.38	139.0	138.9	139.8	139.0	139.2	6,700	139.08	-1.64%
2011-08-01	189.4	189.5	190.4	189.4	189.4	400	75,760	189.40	141.3	141.4	142.1	141.3	141.3	536	141.34	1.07%
2011-07-29	187.4	187.4	188.2	187.1	187.1	400	74,860	187.15	139.8	139.8	140.4	139.6	139.6	536	139.66	-1.32%
2011-07-28	189.9	189.0	190.0	-	-	0	0	-	141.7	141.0	141.8	-	-	0	-	0.00%
2011-07-27	189.9	189.5	190.5	-	-	0	0	-	141.7	141.4	142.2	-	-	0	-	0.00%
2011-07-26	189.9	189.9	191.0	189.4	189.8	300	56,900	189.67	141.7	141.7	142.5	141.3	141.6	402	141.54	1.61%
2011-07-25	186.9	186.8	188.1	186.6	186.6	5,400	1,007,640	186.60	139.5	139.4	140.4	139.2	139.2	7,236	139.25	-0.95%
2011-07-22	188.7	188.8	189.8	188.7	188.7	200	37,740	188.70	140.8	140.9	141.6	140.8	140.8	268	140.81	1.56%
2011-07-21	185.8	184.9	185.9	-	-	0	0	-	138.7	138.0	138.7	-	-	0	-	-0.32%
2011-07-20	186.4	185.4	186.6	185.0	186.6	4,400	819,750	186.31	139.1	138.4	139.2	138.1	139.2	5,896	139.03	1.14%
2011-07-19	184.3	184.4	185.0	183.1	184.2	1,200	219,940	183.28	137.5	137.6	138.1	136.6	137.5	1,608	136.77	0.00%
2011-07-18	184.3	183.2	184.3	185.5	185.5	1,500	278,250	185.50	137.5	136.7	137.5	138.4	138.4	2,010	138.43	0.16%
2011-07-15	184.0	183.7	184.9	184.0	184.0	2,000	368,000	184.00	137.3	137.1	138.0	137.3	137.3	2,680	137.31	-0.05%
2011-07-14	184.1	184.2	185.2	183.6	184.3	804	147,818	183.85	137.4	137.5	138.2	137.0	137.5	1,077	137.20	0.00%
2011-07-13	184.1	183.8	184.8	184.1	184.2	2,000	368,300	184.15	137.4	137.2	137.9	137.4	137.5	2,680	137.42	2.05%
2011-07-12	180.4	180.2	181.2	180.4	184.5	800	145,280	181.60	134.6	134.5	135.2	134.6	137.7	1,072	135.52	-3.94%
2011-07-11	187.8	186.8	187.8	-	-	0	0	-	140.1	139.4	140.1	-	-	0	-	-1.42%
2011-07-08	190.5	190.3	191.3	190.5	190.6	2,500	476,350	190.54	142.2	142.0	142.8	142.2	142.2	3,350	142.19	0.63%
2011-07-07	189.3	188.6	189.6	189.3	189.3	100	18,930	189.30	141.3	140.7	141.5	141.3	141.3	134	141.26	0.11%
2011-07-06	189.1	188.2	189.2	190.3	190.3	100	19,030	190.30	141.1	140.4	141.2	142.0	142.0	134	142.01	-1.72%
2011-07-05	192.4	191.4	192.5	192.4	192.4	1,500	288,100	192.07	143.6	142.8	143.7	143.6	143.6	2,010	143.33	0.00%
2011-07-04	192.4	192.4	193.4	191.8	192.4	500	96,140	192.28	143.6	143.6	144.3	143.1	143.6	670	143.49	2.07%
2011-06-30	188.5	188.5	190.0	186.9	188.6	12,400	2,324,960	187.50	140.7	140.7	141.8	139.5	140.7	16,617	139.92	0.69%
2011-06-29	189.5	188.7	189.7	-	-	0	0	-	139.7	139.1	139.8	-	-	0	-	0.00%
2011-06-28	189.5	189.5	190.0	-	-	0	0	-	139.7	139.7	140.1	-	-	0	-	0.05%
2011-06-27	189.4	189.5	190.5	-	-	0	0	-	139.6	139.7	140.4	-	-	0	-	0.00%
2011-06-24	189.4	189.5	190.9	-	-	0	0	-	139.6	139.7	140.7	-	-	0	-	2.05%
2011-06-23	185.6	184.1	185.6	186.8	186.8	500	93,400	186.80	136.8	135.7	136.8	137.7	137.7	678	137.71	-0.22%
2011-06-22	186.0	186.0	186.9	-	-	0	0	-	137.1	137.1	137.8	-	-	0	-	0.00%
2011-06-21	186.0	185.9	187.4	186.0	186.0	500	93,000	186.00	137.1	137.0	138.1	137.1	137.1	678	137.12	0.27%
2011-06-20	185.5	184.1	185.5	185.0	186.0	7,300	1,355,900	185.74	136.7	135.7	136.7	136.4	137.1	9,903	136.92	-0.11%
2011-06-17	185.7	184.3	185.8	-	-	0	0	-	136.9	135.9	137.0	-	-	0	-	-0.70%
2011-06-16	187.0	186.8	187.1	187.0	190.1	5,300	991,820	187.14	137.9	137.7	137.9	137.9	140.1	7,190	137.95	-1.99%
2011-06-15	190.8	190.1	190.8	191.4	191.4	328	62,723	191.23	140.7	140.1	140.7	141.1	141.1	445	140.97	0.32%
2011-06-14	190.2	190.1	191.7	190.1	191.0	700	133,160	190.23	140.2	140.1	141.3	140.1	140.8	950	140.23	0.05%
2011-06-13	190.1	188.0	211.6	187.2	187.2	7,000	1,310,400	187.20	140.1	138.6	156.0	138.0	138.0	9,496	138.00	0.58%
2011-06-10	189.0	189.0	190.1	188.8	189.6	2,939	555,275	188.93	139.3	139.3	140.1	139.2	139.8	3,987	139.28	-1.05%
2011-06-09	191.0	190.5	191.9	191.0	191.0	100	19,100	191.00	140.8	140.4	141.5	140.8	140.8	136	140.80	-1.19%
2011-06-08	193.3	-	200.0	-	-	0	0	-	142.5	-	147.4	-	-	0	-	-0.87%
2011-06-07	195.0	-	211.6	-	-	0	0	-	143.8	-	156.0	-	-	0	-	0.00%
2011-06-03	195.0	193.1	194.9	-	-	0	0	-	143.8	142.3	143.7	-	-	0	-	-0.81%
2011-06-02	196.6	196.6	197.2	196.5	197.1	9,300	1,832,150	197.01	144.9	144.9	145.4	144.9	145.3	12,616	145.23	-1.55%
2011-06-01	199.7	199.6	201.0	199.7	199.7	2,200	439,340	199.70	147.2	147.1	148.2	147.2	147.2	2,984	147.21	-0.55%
2011-05-31	200.8	-	-	199.3	200.8	6,300	1,256,960	199.52	148.0	-	-	146.9	148.0	8,546	147.08	1.98%
2011-05-30	196.9	196.4	197.5	196.9	196.9	800	157,520	196.90	145.2	144.8	145.6	145.2	145.2	1,085	145.15	0.46%
2011-05-27	196.0	195.8	196.6	196.0	196.0	300	58,800	196.00	144.5	144.3	144.9	144.5	144.5	407	144.49	1.40%
2011-05-26	193.3	192.7	193.7	193.3	193.3	300	57,990	193.30	142.5	142.1	142.8	142.5	142.5	407	142.50	0.52%
2011-05-25	192.3	191.5	192.5	-	-	0	0	-	141.8	141.2	141.9	-	-	0	-	0.00%
2011-05-24	192.3	191.3	192.4	192.3	192.3	400	76,920	192.30	141.8	141.0	141.8	141.8	141.8	543	141.76	0.68%
2011-05-23	191.0	190.9	192.3	191.0	191.2	6,000	1,146,600	191.10	140.8	140.7	141.8	140.8	140.9	8,139	140.88	-2.15%
2011-05-20	195.2	195.0	196.0	194.7	195.2	1,900	370,110	194.79	143.9	143.8	144.5	143.5	143.9	2,577	143.60	0.26%
2011-05-19	194.7	194.3	195.4	194.6	195.0	4,000	778,630	194.66	143.5	143.2	144.0	143.5	143.8	5,426	143.50	1.14%
2011-05-18	192.5	192.5	193.3	192.5	192.5	300	57,750	192.50	141.9	141.9	142.5	141.9	141.9	407	141.91	0.42%
2011-05-17	191.7	190.7	191.8	-	-	0	0	-	141.3	140.6	141.4	-	-	0	-	0.00%
2011-05-16	191.7	190.7	191.8	191.8	193.6	829	159,521	192.43	141.3	140.6	141.4	141.4	142.7	1,125	141.85	-1.13%
2011-05-13	193.9	193.9	195.5	192.1	193.8	14,500	2,788,900	192.34	142.9	142.9	144.1	141.6	142.9	19,670	141.79	0.47%
2011-05-12	193.0	192.4	193.5	193.0	194.8	200	38,780	193.90	142.3	141.8	142.6	142.3	143.6	271	142.94	-1.33%
2011-05-11	195.6	195.0	196.0	195.6	195.6	400	78,240	195.60	144.2	143.8	144.5	144.2	144.2	543	144.19	0.51%
2011-05-09	194.6	194.4	195.5	194.6	194.6	200	38,920	194.60	143.5	143.3	144.1	143.5	143.5	271	143.46	0.21%
2011-05-06	194.2	193.3	194.1	193.5	194.3	5,900	1,145,090	194.08	143.2	142.5	143.1	142.6	143.2	8,003	143.07	0.05%
2011-05-05	194.1	193.2	194.2	194.5	194.6	5,000	972,800	194.56	143.1	142.4	143.2	143.4	143.5	6,783	143.43	-0.15%
2011-05-04	194.4	193.9	194.4	-	-	0	0	-	143.3	142.9	143.3	-	-	0	-	-1.52%
2011-05-03	197.4	197.5	198.0	197.4	197.4	400	78,960	197.40	145.5	145.6	146.0	145.5	145.5	543	145.52	-0.60%
2011-04-29	198.6	198.2	199.0	198.6	198.6	800	158,880	198.60	146.4	146.1	146.7	146.4	146.4	1,085	146.40	-0.55%
2011-04-28	199.7	199.4	200.6	199.6	200.0	3,100	619,560	199.86	147.2	147.0	147.9	147.1	147.4	4,205	147.33	-1.24%
2011-04-27	202.2	200.6	202.2	204.0	204.0	400	81,600	204.00	149.1	147.9	149.1	150.4	150.4	543	150.38	0.20%
2011-04-26	201.8	201.8	203.4	201.8	201.8	1,500	302,700	201.80	148.8	148.8	149.9	148.8	148.8	2,035	148.76	-1.37%
2011-04-21	204.6	203.0	204.6	202.0	204.6	1,200	245,000	204.17	150.8	149.6	150.8	148.9	150.8	1,628	150.51	1.29%
2011-04-20	202.0	201.0	202.6	202.0	202.0	3,400	686,800	202.00	148.9	148.2	149.4	148.9	148.9	4,612	148.91	2.54%
2011-04-19	197.0	197.1	197.9	196.8	197.6	1,300	255,920	196.86	145.2	145.3	145.9	145.1	145.7	1,763	145.12	-1.25%
2011-04-18	199.5	199.3	200.4	199.5	203.8	1,600	322,670	201.67	147.1	146.9	147.7	147.1	150.2	2,170	148.67	-1.43%
2011-04-15	202.4	201.0	202.6	201.6	202.4	1,000	202,200	202.20	149.2	148.2	149.4	148.6	149.2	1,357	149.06	1.00%
2011-04-14	200.4	200.2	201.8	200.4	202.0	2,118	425,302	200.80	147.7	147.6	148.8	147.7	148.9	2,873	148.03	-0.79%
2011-04-13	202.0	202.0	203.6	200.2	200.2	200	40,040	200.20	148.9	148.9	150.1	147.6	147.6	271	147.58	0.20%
2011-04-12	201.6	200.4	202.0	201.6	201.6	1,000	201,600	201.60	148.6	147.7	148.9	148.6	148.6	1,357	148.62	-1.18%
2011-04-11	204.0	204.2	205.8	203.8	205.4	8,700	1,779,540	204.54	150.4	150.5	151.7	150.2	151.4	11,802	150.79	0.00%
2011-04-08	204.0	203.0	204.2	204.0	204.0	500	102,000	204.00	150.4	149.6	150.5	150.4	150.4	678	150.38	0.69%
2011-04-07	202.6	202.2	204.0	202.4	202.6	5,800	1,174,320	202.47	149.4	149.1	150.4	149.2	149.4	7,868	149.26	-0.20%
2011-04-06	203.0	-	204.0	202.4	204.6	2,300	466,860	202.98	149.6	-	150.4	149.2	150.8	3,120	149.63	0.40%
2011-04-04	202.2	202.0	203.6	201.0	203.0	1,700	343,380	201.99	149.1	148.9	150.1	148.2	149.6	2,306	148.90	1.15%
2011-04-01	199.9	199.9	201.4	199.8	199.8	600	119,880	199.80	147.4	147.4	148.5	147.3	147.3	814	147.29	1.01%
2011-03-31	197.9	197.7	198.4	197.6	197.9	1,600	316,190	197.62	145.9	145.7	146.3	145.7	145.9	2,170	145.68	1.02%
2011-03-30	195.9	195.9	196.7	193.2	195.9	3,500	684,370	195.53	144.4	144.4	145.0	142.4	144.4	4,748	144.14	1.40%
2011-03-29	193.2	193.4	194.2	193.0	193.0	1,200	231,600	193.00	142.4	142.6	143.2	142.3	142.3	1,628	142.28	0.36%
2011-03-28	192.5	192.6	193.4	192.5	195.1	2,700	523,430	193.86	141.9	142.0	142.6	141.9	143.8	3,663	142.91	-0.57%
2011-03-25	193.6	193.6	194.4	193.6	193.6	500	96,800	193.60	142.7	142.7	143.3	142.7	142.7	678	142.72	1.10%
2011-03-24	191.5	191.5	192.3	191.2	192.1	1,500	287,250	191.50	141.2	141.2	141.8	140.9	141.6	2,035	141.17	0.68%
2011-03-23	190.2	190.3	191.1	190.2	191.3	800	152,710	190.89	140.2	140.3	140.9	140.2	141.0	1,085	140.72	-0.58%
2011-03-22	191.3	190.7	191.6	190.0	191.3	609	116,353	191.06	141.0	140.6	141.2	140.1	141.0	826	140.84	1.16%
2011-03-21	189.1	188.9	189.7	187.4	189.1	4,200	793,680	188.97	139.4	139.3	139.8	138.1	139.4	5,697	139.31	1.61%
2011-03-18	186.1	184.9	185.8	186.0	186.8	9,800	1,826,670	186.39	137.2	136.3	137.0	137.1	137.7	13,294	137.41	0.16%
2011-03-17	185.8	185.8	186.7	184.6	187.1	1,800	333,670	185.37	137.0	137.0	137.6	136.1	137.9	2,442	136.65	-1.54%
2011-03-16	188.7	188.9	189.7	188.1	188.6	2,700	508,870	188.47	139.1	139.3	139.8	138.7	139.0	3,663	138.94	0.32%
2011-03-15	188.1	188.1	188.9	185.0	192.0	10,601	1,968,332	185.67	138.7	138.7	139.3	136.4	141.5	14,380	136.88	-2.59%
2011-03-14	193.1	193.1	193.9	191.0	192.8	2,500	481,780	192.71	142.3	142.3	142.9	140.8	142.1	3,391	142.06	0.47%
2011-03-11	192.2	191.5	192.3	192.2	192.5	3,800	730,660	192.28	141.7	141.2	141.8	141.7	141.9	5,155	141.74	-1.84%
2011-03-10	195.8	195.1	195.9	-	-	0	0	-	144.3	143.8	144.4	-	-	0	-	-0.25%
2011-03-09	196.3	196.1	196.9	196.2	196.3	2,600	510,280	196.26	144.7	144.6	145.2	144.6	144.7	3,527	144.68	0.67%
2011-03-08	195.0	194.9	195.7	192.6	195.0	700	136,160	194.51	143.8	143.7	144.3	142.0	143.8	950	143.39	1.56%
2011-03-07	192.0	192.1	192.9	191.7	191.7	300	57,510	191.70	141.5	141.6	142.2	141.3	141.3	407	141.32	-0.41%
2011-03-04	192.8	192.2	192.9	192.8	192.9	2,000	385,700	192.85	142.1	141.7	142.2	142.1	142.2	2,713	142.17	1.90%
2011-03-03	189.2	189.3	190.0	-	-	0	0	-	139.5	139.5	140.1	-	-	0	-	0.42%
2011-03-02	188.4	188.1	188.8	188.4	188.4	8,000	1,507,200	188.40	138.9	138.7	139.2	138.9	138.9	10,852	138.88	-0.74%
2011-03-01	189.8	189.8	190.6	189.5	189.5	200	37,900	189.50	139.9	139.9	140.5	139.7	139.7	271	139.70	1.06%
2011-02-28	187.8	187.6	188.3	-	-	300	56,400	188.00	138.4	138.3	138.8	-	-	407	138.59	1.68%
2011-02-25	184.7	184.7	185.6	184.0	184.0	100	18,400	184.00	136.2	136.2	136.8	135.6	135.6	136	135.64	1.32%
2011-02-24	182.3	181.8	182.3	-	-	0	0	-	134.4	134.0	134.4	-	-	0	-	-1.35%
2011-02-23	184.8	184.2	184.8	185.8	185.8	500	92,900	185.80	136.2	135.8	136.2	137.0	137.0	678	136.97	-0.65%
2011-02-22	186.0	185.7	186.4	186.0	186.4	1,900	353,440	186.02	137.1	136.9	137.4	137.1	137.4	2,577	137.13	-2.36%
2011-02-21	190.5	189.8	190.6	190.7	191.0	800	152,710	190.89	140.4	139.9	140.5	140.6	140.8	1,085	140.72	-0.52%
2011-02-18	191.5	190.8	191.6	191.5	191.5	4,416	845,634	191.49	141.2	140.7	141.2	141.2	141.2	5,990	141.16	1.70%
2011-02-17	188.3	188.3	189.0	187.1	187.1	2,300	430,330	187.10	138.8	138.8	139.3	137.9	137.9	3,120	137.93	1.02%
2011-02-16	186.4	186.4	187.3	185.5	185.5	200	37,100	185.50	137.4	137.4	138.1	136.7	136.7	271	136.75	0.49%
2011-02-15	185.5	184.7	185.5	187.3	187.4	1,401	262,436	187.32	136.7	136.2	136.7	138.1	138.1	1,900	138.09	-1.01%
2011-02-14	187.4	186.6	187.4	188.0	188.0	100	18,800	188.00	138.1	137.6	138.1	138.6	138.6	136	138.59	2.07%
2011-02-11	183.6	182.8	183.6	183.6	183.6	200	36,720	183.60	135.3	134.8	135.3	135.3	135.3	271	135.35	0.49%
2011-02-10	182.7	181.7	182.6	183.0	183.0	100	18,300	183.00	134.7	133.9	134.6	134.9	134.9	136	134.90	-1.93%
2011-02-09	186.3	185.5	186.3	186.8	187.0	200	37,380	186.90	137.3	136.7	137.3	137.7	137.9	271	137.78	-1.48%
2011-02-08	189.1	189.0	189.8	186.8	189.1	13,000	2,433,280	187.18	139.4	139.3	139.9	137.7	139.4	17,635	137.98	0.05%
2011-02-07	189.0	188.2	189.0	192.0	192.2	300	57,620	192.07	139.3	138.7	139.3	141.5	141.7	407	141.59	-1.66%
2011-02-02	192.2	192.2	193.0	-	-	0	0	-	141.7	141.7	142.3	-	-	0	-	0.79%
2011-02-01	190.7	190.0	190.8	190.9	190.9	1,000	190,900	190.90	140.6	140.1	140.7	140.7	140.7	1,357	140.73	0.42%
2011-01-31	189.9	190.0	190.8	188.6	191.0	4,100	773,900	188.76	140.0	140.1	140.7	139.0	140.8	5,562	139.15	-1.25%
2011-01-28	192.3	191.6	192.4	191.9	192.6	10,512	2,023,678	192.51	141.8	141.2	141.8	141.5	142.0	14,260	141.92	-0.47%
2011-01-27	193.2	193.2	193.7	192.1	194.9	16,500	3,201,050	194.00	142.4	142.4	142.8	141.6	143.7	22,383	143.02	0.57%
2011-01-26	192.1	191.5	192.3	190.9	192.1	400	76,600	191.50	141.6	141.2	141.8	140.7	141.6	543	141.17	0.42%
2011-01-25	191.3	190.5	191.3	191.5	191.5	1,000	191,500	191.50	141.0	140.4	141.0	141.2	141.2	1,357	141.17	0.00%
2011-01-24	191.3	191.5	192.3	191.3	192.9	1,800	345,240	191.80	141.0	141.2	141.8	141.0	142.2	2,442	141.39	-1.29%
2011-01-21	193.8	193.0	193.8	194.8	194.8	200	38,960	194.80	142.9	142.3	142.9	143.6	143.6	271	143.60	-0.51%
2011-01-20	194.8	194.2	195.1	194.8	195.8	5,200	1,013,260	194.86	143.6	143.2	143.8	143.6	144.3	7,054	143.65	-1.47%
2011-01-19	197.7	197.7	199.3	196.1	196.1	2,500	491,410	196.56	145.7	145.7	146.9	144.6	144.6	3,391	144.90	1.02%
2011-01-18	195.7	195.2	196.1	195.7	196.0	700	137,140	195.91	144.3	143.9	144.6	144.3	144.5	950	144.42	-0.10%
2011-01-17	195.9	195.0	195.8	196.2	197.5	200	39,370	196.85	144.4	143.8	144.3	144.6	145.6	271	145.11	-1.01%
2011-01-14	197.9	197.7	198.2	197.9	197.9	200	39,580	197.90	145.9	145.7	146.1	145.9	145.9	271	145.89	0.20%
2011-01-13	197.5	197.4	199.2	197.4	200.2	2,937	580,609	197.69	145.6	145.5	146.8	145.5	147.6	3,984	145.73	0.05%
2011-01-12	197.4	197.5	198.0	196.4	196.5	2,500	491,200	196.48	145.5	145.6	146.0	144.8	144.9	3,391	144.84	1.75%
2011-01-11	194.0	194.0	194.8	-	-	400	77,520	193.80	143.0	143.0	143.6	-	-	543	142.87	0.83%
2011-01-10	192.4	192.1	192.9	192.0	193.0	6,600	1,269,300	192.32	141.8	141.6	142.2	141.5	142.3	8,953	141.77	-1.08%
2011-01-07	194.5	193.5	194.6	-	-	0	0	-	143.4	142.6	143.5	-	-	0	-	-0.36%
2011-01-06	195.2	194.3	195.8	-	-	0	0	-	143.9	143.2	144.3	-	-	0	-	0.00%
2011-01-05	195.2	194.5	195.9	-	-	0	0	-	143.9	143.4	144.4	-	-	0	-	0.00%
2011-01-04	195.2	195.4	196.2	194.3	194.9	1,600	311,780	194.86	143.9	144.0	144.6	143.2	143.7	2,170	143.65	0.77%
2011-01-03	193.7	193.8	194.6	-	-	0	0	-	142.8	142.9	143.5	-	-	0	-	1.57%
2010-12-31	190.7	190.6	191.4	-	-	0	0	-	140.6	140.5	141.1	-	-	0	-	0.85%
2010-12-30	189.1	189.3	190.1	-	-	0	0	-	139.4	139.5	140.1	-	-	0	-	0.21%
2010-12-29	188.7	188.7	189.6	188.7	188.7	1,000	188,700	188.70	139.1	139.1	139.8	139.1	139.1	1,357	139.11	1.07%
2010-12-28	186.7	185.8	186.7	187.9	187.9	100	18,790	187.90	137.6	137.0	137.6	138.5	138.5	136	138.52	-0.43%
2010-12-24	187.5	187.6	188.4	187.2	187.4	1,000	187,240	187.24	138.2	138.3	138.9	138.0	138.1	1,357	138.03	-1.06%
2010-12-23	189.5	188.9	189.7	189.4	189.5	300	56,840	189.47	139.7	139.3	139.8	139.6	139.7	407	139.67	-0.42%
2010-12-22	190.3	190.5	191.3	-	-	0	0	-	140.3	140.4	141.0	-	-	0	-	0.11%
2010-12-21	190.1	190.2	191.0	190.0	190.0	500	95,000	190.00	140.1	140.2	140.8	140.1	140.1	678	140.06	1.33%
2010-12-20	187.6	187.0	187.8	186.8	187.7	5,500	1,031,140	187.48	138.3	137.9	138.4	137.7	138.4	7,461	138.21	-0.37%
2010-12-17	188.3	-	-	188.3	188.3	300	56,490	188.30	138.8	-	-	138.8	138.8	407	138.81	0.64%
2010-12-16	188.0	188.3	189.4	188.0	190.2	300	56,620	188.73	137.9	138.1	139.0	137.9	139.5	409	138.46	-1.16%
2010-12-15	190.2	190.4	191.2	190.2	193.6	1,440	275,726	191.48	139.5	139.7	140.3	139.5	142.0	1,963	140.48	-1.96%
2010-12-14	194.0	194.1	195.3	194.0	194.5	300	58,250	194.17	142.3	142.4	143.3	142.3	142.7	409	142.45	0.62%
2010-12-13	192.8	192.8	193.6	192.7	194.0	2,700	520,420	192.75	141.4	141.4	142.0	141.4	142.3	3,680	141.41	0.52%
2010-12-10	191.8	191.7	192.3	191.8	191.8	500	95,900	191.80	140.7	140.6	141.1	140.7	140.7	682	140.71	-0.47%
2010-12-09	192.7	192.9	193.7	192.4	193.1	5,620	1,084,438	192.96	141.4	141.5	142.1	141.2	141.7	7,660	141.57	-0.31%
2010-12-08	193.3	193.0	193.8	192.8	195.9	2,400	463,190	193.00	141.8	141.6	142.2	141.4	143.7	3,271	141.59	-1.63%
2010-12-07	196.5	195.5	196.5	196.4	196.5	2,600	510,800	196.46	144.2	143.4	144.2	144.1	144.2	3,544	144.13	0.92%
2010-12-06	194.7	194.1	194.9	196.1	196.1	500	98,050	196.10	142.8	142.4	143.0	143.9	143.9	682	143.87	-0.87%
2010-12-03	196.4	195.3	196.1	196.6	196.8	5,200	1,022,760	196.68	144.1	143.3	143.9	144.2	144.4	7,088	144.30	-0.36%
2010-12-02	197.1	197.4	198.2	196.8	197.2	500	98,500	197.00	144.6	144.8	145.4	144.4	144.7	682	144.53	0.61%
2010-12-01	195.9	191.0	196.2	194.2	195.9	6,500	1,271,900	195.68	143.7	140.1	143.9	142.5	143.7	8,860	143.56	0.82%
2010-11-30	194.3	193.1	194.3	-	-	0	0	-	142.5	141.7	142.5	-	-	0	-	-0.10%
2010-11-29	194.5	194.7	195.5	-	-	0	0	-	142.7	142.8	143.4	-	-	0	-	0.41%
2010-11-26	193.7	192.8	193.9	194.4	195.2	2,100	408,320	194.44	142.1	141.4	142.3	142.6	143.2	2,862	142.65	-0.87%
2010-11-25	195.4	195.4	195.9	195.4	196.0	1,200	235,080	195.90	143.4	143.4	143.7	143.4	143.8	1,636	143.72	0.05%
2010-11-24	195.3	194.5	195.3	195.3	195.4	4,300	840,040	195.36	143.3	142.7	143.3	143.3	143.4	5,861	143.32	0.77%
2010-11-23	193.8	194.0	194.8	193.7	193.7	300	58,110	193.70	142.2	142.3	142.9	142.1	142.1	409	142.11	-2.76%
2010-11-22	199.3	198.4	199.7	199.2	199.3	300	59,780	199.27	146.2	145.6	146.5	146.1	146.2	409	146.19	-0.10%
2010-11-19	199.5	198.7	199.6	197.0	199.5	1,000	198,250	198.25	146.4	145.8	146.4	144.5	146.4	1,363	145.45	0.15%
2010-11-18	199.2	198.3	199.4	194.0	199.3	6,486	1,285,996	198.27	146.1	145.5	146.3	142.3	146.2	8,841	145.46	2.47%
2010-11-17	194.4	194.2	195.0	194.4	197.4	1,400	273,330	195.24	142.6	142.5	143.1	142.6	144.8	1,908	143.23	-2.26%
2010-11-16	198.9	198.7	198.9	198.9	201.4	1,000	199,930	199.93	145.9	145.8	145.9	145.9	147.8	1,363	146.68	-1.63%
2010-11-15	202.2	201.4	203.0	202.2	204.2	8,020	1,622,208	202.27	148.3	147.8	148.9	148.3	149.8	10,932	148.40	-0.88%
2010-11-12	204.0	204.2	205.8	204.0	209.0	10,800	2,244,260	207.80	149.7	149.8	151.0	149.7	153.3	14,721	152.45	-3.32%
2010-11-11	211.0	210.0	211.0	211.0	211.0	100	21,100	211.00	154.8	154.1	154.8	154.8	154.8	136	154.80	0.86%
2010-11-10	209.2	207.4	209.2	-	-	100	20,740	207.40	153.5	152.2	153.5	-	-	136	152.16	-0.48%
2010-11-09	210.2	209.8	211.2	209.6	210.2	6,200	1,302,720	210.12	154.2	153.9	154.9	153.8	154.2	8,451	154.15	-0.94%
2010-11-08	212.2	212.2	214.2	211.4	212.2	1,400	296,740	211.96	155.7	155.7	157.1	155.1	155.7	1,908	155.50	0.38%
2010-11-05	211.4	210.6	212.2	211.0	212.6	14,725	3,114,695	211.52	155.1	154.5	155.7	154.8	156.0	20,071	155.18	1.34%
2010-11-04	208.6	208.6	210.0	208.4	210.6	4,600	964,100	209.59	153.0	153.0	154.1	152.9	154.5	6,270	153.76	0.77%
2010-11-03	207.0	206.4	207.0	205.0	207.0	600	123,800	206.33	151.9	151.4	151.9	150.4	151.9	818	151.38	1.67%
2010-11-02	203.6	202.6	203.8	202.4	203.8	12,900	2,614,740	202.69	149.4	148.6	149.5	148.5	149.5	17,583	148.71	0.79%
2010-11-01	202.0	202.0	203.8	201.8	203.2	1,300	262,900	202.23	148.2	148.2	149.5	148.1	149.1	1,772	148.37	1.81%
2010-10-29	198.4	198.4	199.2	197.9	198.4	3,881	769,569	198.29	145.6	145.6	146.1	145.2	145.6	5,290	145.48	-0.80%
2010-10-28	200.0	199.9	201.6	199.9	200.0	900	179,980	199.98	146.7	146.7	147.9	146.7	146.7	1,227	146.71	0.15%
2010-10-27	199.7	199.7	201.0	199.6	200.6	500	100,000	200.00	146.5	146.5	147.5	146.4	147.2	682	146.73	-2.39%
2010-10-26	204.6	204.6	206.2	204.2	204.4	800	163,420	204.28	150.1	150.1	151.3	149.8	150.0	1,090	149.87	-0.58%
2010-10-25	205.8	204.2	205.8	205.4	205.8	4,700	966,460	205.63	151.0	149.8	151.0	150.7	151.0	6,406	150.86	1.28%
2010-10-22	203.2	203.0	203.4	203.0	205.4	2,400	491,840	204.93	149.1	148.9	149.2	148.9	150.7	3,271	150.35	-0.59%
2010-10-21	204.4	204.4	206.0	204.0	204.8	401	81,882	204.19	150.0	150.0	151.1	149.7	150.3	547	149.81	0.69%
2010-10-20	203.0	203.0	204.0	203.0	203.0	300	60,900	203.00	148.9	148.9	149.7	148.9	148.9	409	148.93	-0.68%
2010-10-19	204.4	204.4	206.0	203.8	204.4	949	193,558	203.96	150.0	150.0	151.1	149.5	150.0	1,294	149.64	0.20%
2010-10-18	204.0	203.0	203.8	206.0	206.4	1,100	226,720	206.11	149.7	148.9	149.5	151.1	151.4	1,499	151.21	-1.16%
2010-10-15	206.4	-	-	204.0	206.4	7,200	1,480,080	205.57	151.4	-	-	149.7	151.4	9,814	150.81	0.98%
2010-10-14	204.4	204.2	205.2	203.2	204.6	2,427	495,124	204.01	150.0	149.8	150.5	149.1	150.1	3,308	149.67	1.39%
2010-10-13	201.6	200.4	202.0	198.0	201.6	300	60,120	200.40	147.9	147.0	148.2	145.3	147.9	409	147.02	2.49%
2010-10-12	196.7	196.7	197.8	196.4	197.5	896	176,444	196.92	144.3	144.3	145.1	144.1	144.9	1,221	144.47	-0.56%
2010-10-11	197.8	197.2	198.0	196.3	198.5	4,900	969,190	197.79	145.1	144.7	145.3	144.0	145.6	6,679	145.11	1.28%
2010-10-08	195.3	194.5	195.3	195.6	195.6	300	58,680	195.60	143.3	142.7	143.3	143.5	143.5	409	143.50	0.72%
2010-10-07	193.9	194.1	-	193.8	193.8	2,364	458,060	193.76	142.3	142.4	-	142.2	142.2	3,222	142.16	-0.72%
2010-10-06	195.3	194.4	195.4	195.3	195.3	700	136,710	195.30	143.3	142.6	143.4	143.3	143.3	954	143.28	0.93%
2010-10-05	193.5	192.7	194.0	193.5	193.5	1,500	290,250	193.50	142.0	141.4	142.3	142.0	142.0	2,045	141.96	0.68%
2010-10-04	192.2	192.2	193.3	191.6	192.7	7,200	1,384,400	192.28	141.0	141.0	141.8	140.6	141.4	9,814	141.06	1.16%
2010-09-30	190.0	189.6	190.4	-	-	0	0	-	139.4	139.1	139.7	-	-	0	-	0.00%
2010-09-29	190.0	190.0	190.8	189.7	190.0	500	94,880	189.76	139.4	139.4	140.0	139.2	139.4	682	139.22	1.50%
2010-09-28	187.2	186.2	187.3	188.5	188.5	355	66,736	187.99	137.3	136.6	137.4	138.3	138.3	484	137.92	-0.69%
2010-09-27	188.5	188.3	189.1	187.0	188.5	1,200	225,280	187.73	138.3	138.1	138.7	137.2	138.3	1,636	137.73	1.13%
2010-09-24	186.4	186.4	187.3	186.3	186.3	3,600	670,680	186.30	136.8	136.8	137.4	136.7	136.7	4,907	136.68	-0.05%
2010-09-22	186.5	186.3	187.5	186.5	187.8	1,300	243,880	187.60	136.8	136.7	137.6	136.8	137.8	1,772	137.63	-0.59%
2010-09-21	187.6	187.0	187.8	186.5	187.6	400	74,810	187.03	137.6	137.2	137.8	136.8	137.6	545	137.21	0.05%
2010-09-20	187.5	186.9	187.7	186.6	187.5	5,400	1,011,850	187.38	137.6	137.1	137.7	136.9	137.6	7,360	137.47	0.21%
2010-09-17	187.1	186.6	187.4	187.1	187.2	1,000	187,150	187.15	137.3	136.9	137.5	137.3	137.3	1,363	137.30	1.85%
2010-09-16	183.7	183.7	184.6	183.6	183.7	300	55,090	183.63	134.8	134.8	135.4	134.7	134.8	409	134.72	-0.49%
2010-09-15	184.6	184.6	185.7	184.6	186.8	1,133	210,065	185.41	135.4	135.4	136.2	135.4	137.0	1,544	136.02	-0.49%
2010-09-14	185.5	185.4	186.6	185.5	185.9	2,100	390,030	185.73	136.1	136.0	136.9	136.1	136.4	2,862	136.26	0.16%
2010-09-13	185.2	185.2	186.3	185.0	185.1	1,800	333,080	185.04	135.9	135.9	136.7	135.7	135.8	2,453	135.76	2.09%
2010-09-10	181.4	181.1	182.0	181.4	181.4	300	54,420	181.40	133.1	132.9	133.5	133.1	133.1	409	133.08	-0.22%
2010-09-09	181.8	180.6	181.8	181.6	181.8	4,200	762,960	181.66	133.4	132.5	133.4	133.2	133.4	5,725	133.27	0.55%
2010-09-08	180.8	179.9	180.7	180.8	181.3	2,000	362,100	181.05	132.6	132.0	132.6	132.6	133.0	2,726	132.83	-1.42%
2010-09-07	183.4	183.2	184.0	183.4	183.4	500	91,700	183.40	134.6	134.4	135.0	134.6	134.6	682	134.55	0.11%
2010-09-06	183.2	183.2	184.0	183.2	183.2	2,000	366,400	183.20	134.4	134.4	135.0	134.4	134.4	2,726	134.40	1.38%
2010-09-03	180.7	180.6	181.5	179.5	180.5	2,200	396,900	180.41	132.6	132.5	133.2	131.7	132.4	2,999	132.36	0.89%
2010-09-02	179.1	179.1	180.1	179.0	179.0	200	35,800	179.00	131.4	131.4	132.1	131.3	131.3	273	131.32	1.99%
2010-09-01	175.6	175.6	176.9	175.3	175.3	1,600	280,480	175.30	128.8	128.8	129.8	128.6	128.6	2,181	128.61	0.11%
2010-08-31	175.4	174.6	175.4	-	-	0	0	-	128.7	128.1	128.7	-	-	0	-	-0.79%
2010-08-30	176.8	176.8	177.6	175.9	177.0	36,200	6,385,100	176.38	129.7	129.7	130.3	129.0	129.9	49,342	129.40	1.03%
2010-08-27	175.0	175.1	175.9	175.0	175.0	3,500	612,500	175.00	128.4	128.5	129.0	128.4	128.4	4,771	128.39	-0.68%
2010-08-26	176.2	175.0	176.5	176.2	176.2	100	17,620	176.20	129.3	128.4	129.5	129.3	129.3	136	129.27	-0.68%
2010-08-25	177.4	176.3	177.3	177.4	177.4	200	35,480	177.40	130.1	129.3	130.1	130.1	130.1	273	130.15	-0.34%
2010-08-24	178.0	177.1	178.2	178.0	178.0	600	106,800	178.00	130.6	129.9	130.7	130.6	130.6	818	130.59	-0.39%
2010-08-23	178.7	178.8	179.0	178.7	178.7	200	35,740	178.70	131.1	131.2	131.3	131.1	131.1	273	131.10	-1.00%
2010-08-20	180.5	180.4	181.3	180.1	180.1	700	126,070	180.10	132.4	132.4	133.0	132.1	132.1	954	132.13	-0.93%
2010-08-19	182.2	181.2	182.2	182.2	182.4	5,600	1,020,720	182.27	133.7	132.9	133.7	133.7	133.8	7,633	133.72	1.28%
2010-08-18	179.9	180.0	180.8	179.7	182.0	7,300	1,313,040	179.87	132.0	132.1	132.6	131.8	133.5	9,950	131.96	-0.39%
2010-08-17	180.6	180.5	181.5	-	-	0	0	-	132.5	132.4	133.2	-	-	0	-	0.22%
2010-08-16	180.2	180.0	181.0	-	-	0	0	-	132.2	132.1	132.8	-	-	0	-	1.07%
2010-08-13	178.3	178.3	179.5	178.2	178.2	418	74,459	178.13	130.8	130.8	131.7	130.7	130.7	570	130.69	-0.39%
2010-08-12	179.0	177.9	179.1	-	-	0	0	-	131.3	130.5	131.4	-	-	0	-	-0.39%
2010-08-11	179.7	179.7	180.7	179.7	179.7	800	143,760	179.70	131.8	131.8	132.6	131.8	131.8	1,090	131.84	-1.75%
2010-08-10	182.9	182.8	183.7	182.8	182.8	200	36,560	182.80	134.2	134.1	134.8	134.1	134.1	273	134.11	-2.61%
2010-08-09	187.8	187.2	188.2	187.8	187.8	100	18,780	187.80	137.8	137.3	138.1	137.8	137.8	136	137.78	1.02%
2010-08-06	185.9	185.9	187.0	185.9	185.9	637	118,426	185.91	136.4	136.4	137.2	136.4	136.4	868	136.39	0.27%
2010-08-05	185.4	185.4	186.5	185.4	185.4	500	92,700	185.40	136.0	136.0	136.8	136.0	136.0	682	136.02	0.00%
2010-08-04	185.4	185.4	186.7	-	-	0	0	-	136.0	136.0	137.0	-	-	0	-	0.38%
2010-08-03	184.7	184.5	185.6	184.7	186.1	500	92,910	185.82	135.5	135.4	136.2	135.5	136.5	682	136.33	-0.70%
2010-08-02	186.0	185.5	186.7	184.0	186.0	1,600	295,600	184.75	136.5	136.1	137.0	135.0	136.5	2,181	135.54	2.03%
2010-07-30	182.3	181.5	182.8	182.0	182.3	1,500	273,360	182.24	133.7	133.2	134.1	133.5	133.7	2,045	133.70	-0.33%
2010-07-29	182.9	182.9	183.1	-	-	0	0	-	134.2	134.2	134.3	-	-	0	-	0.00%
2010-07-28	182.9	182.5	183.8	182.9	182.9	200	36,580	182.90	134.2	133.9	134.8	134.2	134.2	273	134.18	0.27%
2010-07-27	182.4	182.1	183.1	182.4	182.4	700	127,680	182.40	133.8	133.6	134.3	133.8	133.8	954	133.82	0.39%
2010-07-26	181.7	181.5	182.6	181.3	181.9	2,700	489,950	181.46	133.3	133.2	134.0	133.0	133.5	3,680	133.13	-0.82%
2010-07-23	183.2	182.2	183.5	182.1	183.2	3,500	640,730	183.07	134.4	133.7	134.6	133.6	134.4	4,771	134.31	1.72%
2010-07-22	180.1	180.1	181.0	-	-	0	0	-	132.1	132.1	132.8	-	-	0	-	0.67%
2010-07-21	178.9	178.9	180.2	-	-	0	0	-	131.3	131.3	132.2	-	-	0	-	1.02%
2010-07-20	177.1	176.2	177.0	177.1	177.3	5,400	956,820	177.19	129.9	129.3	129.9	129.9	130.1	7,360	129.99	1.96%
2010-07-19	173.7	173.7	174.6	173.7	174.9	500	87,090	174.18	127.4	127.4	128.1	127.4	128.3	682	127.79	-1.31%
2010-07-16	176.0	175.1	176.4	-	-	0	0	-	129.1	128.5	129.4	-	-	0	-	0.00%
2010-07-15	176.0	176.0	177.1	175.9	181.3	1,177	209,470	177.97	129.1	129.1	129.9	129.0	133.0	1,604	130.57	-2.49%
2010-07-14	180.5	179.5	180.5	180.6	180.6	900	162,540	180.60	132.4	131.7	132.4	132.5	132.5	1,227	132.50	0.73%
2010-07-13	179.2	179.2	180.0	179.2	179.5	600	107,640	179.40	131.5	131.5	132.1	131.5	131.7	818	131.62	-0.50%
2010-07-12	180.1	180.0	180.9	-	-	0	0	-	132.1	132.1	132.7	-	-	0	-	0.00%
2010-07-09	180.1	179.3	180.2	179.0	180.1	6,700	1,204,160	179.73	132.1	131.5	132.2	131.3	132.1	9,132	131.86	2.50%
2010-07-08	175.7	175.7	176.5	175.4	178.4	1,600	283,240	177.03	128.9	128.9	129.5	128.7	130.9	2,181	129.87	0.17%
2010-07-07	175.4	174.8	175.4	-	-	0	0	-	128.7	128.2	128.7	-	-	0	-	-1.24%
2010-07-06	177.6	177.6	178.4	174.7	174.7	800	139,760	174.70	130.3	130.3	130.9	128.2	128.2	1,090	128.17	1.78%
2010-07-05	174.5	173.7	174.5	-	-	0	0	-	128.0	127.4	128.0	-	-	0	-	-0.29%
2010-07-02	175.0	174.0	175.0	175.7	176.8	800	140,780	175.98	128.4	127.7	128.4	128.9	129.7	1,090	129.10	-1.52%
2010-06-30	177.7	177.4	178.4	177.6	177.7	5,800	1,030,460	177.67	130.4	130.1	130.9	130.3	130.4	7,906	130.34	-0.67%
2010-06-29	178.9	178.1	179.0	180.0	180.0	300	54,000	180.00	131.3	130.7	131.3	132.1	132.1	409	132.06	-2.35%
2010-06-28	183.2	182.8	183.7	-	-	0	0	-	134.4	134.1	134.8	-	-	0	-	0.00%
2010-06-25	183.2	182.6	183.7	183.2	185.2	500	91,800	183.60	134.4	134.0	134.8	134.4	135.9	682	134.70	-0.49%
2010-06-24	185.2	184.4	185.3	-	-	0	0	-	135.1	134.5	135.1	-	-	0	-	-0.75%
2010-06-23	186.6	185.8	186.6	-	-	200	37,100	185.50	136.1	135.5	136.1	-	-	274	135.28	-0.21%
2010-06-22	187.0	186.1	187.0	186.6	187.1	300	56,060	186.87	136.4	135.7	136.4	136.1	136.5	411	136.28	-0.69%
2010-06-21	188.3	187.5	188.4	186.0	188.3	3,300	620,770	188.11	137.3	136.7	137.4	135.6	137.3	4,525	137.19	4.96%
2010-06-18	179.4	179.4	180.3	179.4	180.0	2,222	398,841	179.50	130.8	130.8	131.5	130.8	131.3	3,047	130.91	0.06%
2010-06-17	179.3	179.1	180.0	179.3	179.3	300	53,790	179.30	130.8	130.6	131.3	130.8	130.8	411	130.76	-0.06%
2010-06-15	179.4	178.6	179.4	178.6	179.4	5,871	1,052,480	179.27	130.8	130.3	130.8	130.3	130.8	8,050	130.74	0.67%
2010-06-14	178.2	178.2	179.1	-	-	0	0	-	130.0	130.0	130.6	-	-	0	-	1.37%
2010-06-11	175.8	175.8	176.6	-	-	0	0	-	128.2	128.2	128.8	-	-	0	-	1.21%
2010-06-10	173.7	173.6	174.5	173.7	175.0	300	52,240	174.13	126.7	126.6	127.3	126.7	127.6	411	126.99	0.70%
2010-06-09	172.5	172.6	173.5	171.0	172.0	2,400	412,500	171.88	125.8	125.9	126.5	124.7	125.4	3,291	125.35	0.17%
2010-06-08	172.2	172.5	172.7	172.2	172.5	6,100	1,051,050	172.30	125.6	125.8	125.9	125.6	125.8	8,364	125.66	0.41%
2010-06-07	171.5	170.6	171.5	-	-	0	0	-	125.1	124.4	125.1	-	-	0	-	-1.66%
2010-06-04	174.4	174.2	175.3	-	-	0	0	-	127.2	127.0	127.8	-	-	0	-	0.00%
2010-06-03	174.4	174.3	175.2	-	-	0	0	-	127.2	127.1	127.8	-	-	0	-	1.51%
2010-06-02	171.8	170.9	171.8	-	-	0	0	-	125.3	124.6	125.3	-	-	0	-	-0.87%
2010-06-01	173.3	171.8	173.3	-	-	0	0	-	126.4	125.3	126.4	-	-	0	-	-1.14%
2010-05-31	175.3	175.5	176.4	174.3	174.3	200	34,860	174.30	127.8	128.0	128.6	127.1	127.1	274	127.12	0.11%
2010-05-28	175.1	175.1	175.9	175.1	176.0	4,400	770,930	175.21	127.7	127.7	128.3	127.7	128.4	6,033	127.78	2.82%
2010-05-27	170.3	170.2	171.2	170.0	170.0	1,000	170,000	170.00	124.2	124.1	124.9	124.0	124.0	1,371	123.98	1.73%
2010-05-26	167.4	167.4	168.3	164.2	166.8	1,200	197,480	164.57	122.1	122.1	122.7	119.7	121.6	1,645	120.02	1.95%
2010-05-25	164.2	163.0	163.9	164.3	167.3	10,000	1,658,180	165.82	119.7	118.9	119.5	119.8	122.0	13,712	120.93	-4.26%
2010-05-24	171.5	171.5	172.4	-	-	0	0	-	125.1	125.1	125.7	-	-	0	-	1.12%
2010-05-20	169.6	168.9	169.7	167.8	169.6	6,588	1,116,778	169.52	123.7	123.2	123.8	122.4	123.7	9,033	123.63	-0.24%
2010-05-19	170.0	169.1	170.0	170.6	170.6	300	51,180	170.60	124.0	123.3	124.0	124.4	124.4	411	124.42	-2.02%
2010-05-18	173.5	173.6	174.4	-	-	0	0	-	126.5	126.6	127.2	-	-	0	-	1.28%
2010-05-17	171.3	170.5	171.4	175.0	175.0	100	17,500	175.00	124.9	124.3	125.0	127.6	127.6	137	127.63	-2.73%
2010-05-14	176.1	-	-	175.3	175.3	400	70,120	175.30	128.4	-	-	127.8	127.8	548	127.85	-0.90%
2010-05-13	177.7	177.7	178.5	177.2	177.2	453	80,272	177.20	129.6	129.6	130.2	129.2	129.2	621	129.23	1.72%
2010-05-12	174.7	174.6	175.6	-	-	0	0	-	127.4	127.3	128.1	-	-	0	-	0.06%
2010-05-11	174.6	174.6	175.5	173.0	178.8	11,300	1,985,250	175.69	127.3	127.3	128.0	126.2	130.4	15,494	128.13	-1.85%
2010-05-10	177.9	177.6	178.4	175.6	177.9	600	106,050	176.75	129.7	129.5	130.1	128.1	129.7	823	128.90	3.43%
2010-05-07	172.0	172.0	172.8	170.0	173.9	12,900	2,219,940	172.09	125.4	125.4	126.0	124.0	126.8	17,688	125.50	-0.58%
2010-05-06	173.0	173.2	174.0	173.0	175.4	1,900	329,500	173.42	126.2	126.3	126.9	126.2	127.9	2,605	126.47	-1.48%
2010-05-05	175.6	174.9	175.8	175.6	176.0	9,500	1,670,000	175.79	128.1	127.6	128.2	128.1	128.4	13,026	128.20	-2.23%
2010-05-04	179.6	179.4	180.1	179.3	181.7	47,500	8,565,120	180.32	131.0	130.8	131.3	130.8	132.5	65,132	131.50	-1.32%
2010-05-03	182.0	181.1	182.0	-	-	0	0	-	132.7	132.1	132.7	-	-	0	-	-1.41%
2010-04-30	184.6	183.8	184.7	184.6	184.6	600	110,760	184.60	134.6	134.0	134.7	134.6	134.6	823	134.63	2.44%
2010-04-29	180.2	179.3	180.2	180.2	180.3	500	90,130	180.26	131.4	130.8	131.4	131.4	131.5	686	131.46	-1.15%
2010-04-28	182.3	181.4	182.3	-	-	0	0	-	133.0	132.3	133.0	-	-	0	-	-1.46%
2010-04-27	185.0	184.0	185.0	-	-	0	0	-	134.9	134.2	134.9	-	-	0	-	-1.02%
2010-04-26	186.9	187.0	187.8	186.4	186.4	200	37,280	186.40	136.3	136.4	137.0	135.9	135.9	274	135.94	1.69%
2010-04-23	183.8	183.7	184.6	183.8	184.0	200	36,780	183.90	134.0	134.0	134.6	134.0	134.2	274	134.12	-1.13%
2010-04-22	185.9	186.0	186.9	184.9	184.9	2,000	369,800	184.90	135.6	135.6	136.3	134.8	134.8	2,742	134.85	-0.85%
2010-04-21	187.5	186.6	187.5	189.0	189.0	900	170,100	189.00	136.7	136.1	136.7	137.8	137.8	1,234	137.84	-0.69%
2010-04-20	188.8	187.7	188.8	186.8	188.8	4,300	810,640	188.52	137.7	136.9	137.7	136.2	137.7	5,896	137.49	1.89%
2010-04-19	185.3	-	186.1	183.1	185.3	600	110,490	184.15	135.1	-	135.7	133.5	135.1	823	134.30	-2.27%
2010-04-16	189.6	-	191.0	189.6	190.2	1,200	228,070	190.06	138.3	-	139.3	138.3	138.7	1,645	138.61	-1.66%
2010-04-15	192.8	192.8	193.7	192.7	195.8	1,921	373,372	194.36	140.6	140.6	141.3	140.5	142.8	2,634	141.75	-0.05%
2010-04-14	192.9	192.7	193.6	192.9	192.9	15,200	2,937,920	193.28	140.7	140.5	141.2	140.7	140.7	20,842	140.96	-0.21%
2010-04-13	193.3	192.4	193.4	194.7	194.9	11,000	2,142,500	194.77	141.0	140.3	141.0	142.0	142.1	15,083	142.05	-0.36%
2010-04-12	194.0	194.0	195.0	193.8	194.8	1,300	252,180	193.98	141.5	141.5	142.2	141.3	142.1	1,783	141.47	-0.72%
2010-04-09	195.4	195.2	196.1	192.8	195.4	8,300	1,602,980	193.13	142.5	142.4	143.0	140.6	142.5	11,381	140.85	1.77%
2010-04-08	192.0	191.9	192.8	192.0	193.5	600	115,570	192.62	140.0	140.0	140.6	140.0	141.1	823	140.47	-0.78%
2010-04-07	193.5	193.4	193.8	191.7	193.3	1,307	252,155	192.93	141.1	141.0	141.3	139.8	141.0	1,792	140.70	1.79%
2010-04-01	190.1	189.5	190.4	190.1	190.1	1,200	228,120	190.10	138.6	138.2	138.9	138.6	138.6	1,645	138.64	2.20%
2010-03-31	186.0	185.2	186.0	186.0	186.0	4,000	744,000	186.00	135.6	135.1	135.6	135.6	135.6	5,485	135.65	0.27%
2010-03-30	185.5	185.5	186.4	185.0	185.5	2,100	389,500	185.48	135.3	135.3	135.9	134.9	135.3	2,880	135.27	1.26%
2010-03-29	183.2	182.9	183.8	183.2	183.6	11,900	2,182,440	183.40	133.6	133.4	134.0	133.6	133.9	16,317	133.75	1.44%
2010-03-26	180.6	180.6	181.7	-	-	0	0	-	131.7	131.7	132.5	-	-	0	-	0.56%
2010-03-25	179.6	178.6	179.5	179.7	179.7	2,300	413,310	179.70	131.0	130.3	130.9	131.1	131.1	3,154	131.05	-1.05%
2010-03-24	181.5	181.2	181.9	181.5	181.5	100	18,150	181.50	132.4	132.1	132.7	132.4	132.4	137	132.37	0.00%
2010-03-23	181.5	180.8	181.6	182.4	183.4	400	73,080	182.70	132.4	131.9	132.4	133.0	133.8	548	133.24	0.61%
2010-03-22	180.4	180.1	180.9	180.4	180.4	200	36,080	180.40	131.6	131.3	131.9	131.6	131.6	274	131.56	-1.80%
2010-03-19	183.7	183.7	184.6	-	-	0	0	-	134.0	134.0	134.6	-	-	0	-	0.16%
2010-03-18	183.4	183.0	184.3	183.4	183.6	1,400	256,840	183.46	133.8	133.5	134.4	133.8	133.9	1,920	133.79	-0.11%
2010-03-17	183.6	183.6	184.4	183.3	183.3	2,500	458,250	183.30	133.9	133.9	134.5	133.7	133.7	3,428	133.68	2.11%
2010-03-16	179.8	179.8	180.7	179.0	179.0	300	53,700	179.00	131.1	131.1	131.8	130.5	130.5	411	130.54	-0.06%
2010-03-15	179.9	179.7	180.7	179.9	181.7	966	174,683	180.83	131.2	131.1	131.8	131.2	132.5	1,325	131.88	-1.32%
2010-03-12	182.3	182.4	183.2	-	-	0	0	-	133.0	133.0	133.6	-	-	0	-	0.00%
2010-03-11	182.3	182.0	183.2	-	-	0	0	-	133.0	132.7	133.6	-	-	0	-	0.00%
2010-03-10	182.3	182.3	183.2	-	-	0	0	-	133.0	133.0	133.6	-	-	0	-	0.05%
2010-03-09	182.2	182.2	183.2	182.2	183.6	900	164,120	182.36	132.9	132.9	133.6	132.9	133.9	1,234	132.99	-0.60%
2010-03-08	183.3	182.5	183.4	182.2	183.3	6,100	1,118,020	183.28	133.7	133.1	133.8	132.9	133.7	8,364	133.67	2.69%
2010-03-05	178.5	178.9	179.8	-	-	0	0	-	130.2	130.5	131.1	-	-	0	-	0.39%
2010-03-04	177.8	177.8	177.9	177.6	180.0	10,800	1,920,500	177.82	129.7	129.7	129.7	129.5	131.3	14,809	129.69	-1.60%
2010-03-03	180.7	180.3	181.1	180.7	180.7	400	72,280	180.70	131.8	131.5	132.1	131.8	131.8	548	131.78	0.00%
2010-03-02	180.7	180.5	181.2	180.5	180.7	2,300	415,410	180.61	131.8	131.6	132.1	131.6	131.8	3,154	131.72	0.56%
2010-03-01	179.7	179.7	180.4	179.7	179.7	2,000	359,400	179.70	131.1	131.1	131.6	131.1	131.1	2,742	131.05	2.74%
2010-02-26	174.9	174.4	175.2	174.9	174.9	200	34,980	174.90	127.6	127.2	127.8	127.6	127.6	274	127.55	1.22%
2010-02-25	172.8	171.9	172.6	173.5	173.5	1,000	173,500	173.50	126.0	125.4	125.9	126.5	126.5	1,371	126.53	-0.40%
2010-02-24	173.5	173.3	174.1	173.5	173.5	600	104,100	173.50	126.5	126.4	127.0	126.5	126.5	823	126.53	-1.03%
2010-02-23	175.3	175.0	175.8	175.0	175.4	8,800	1,542,620	175.30	127.8	127.6	128.2	127.6	127.9	12,066	127.84	0.92%
2010-02-22	173.7	173.6	174.4	-	-	0	0	-	126.7	126.6	127.2	-	-	0	-	2.42%
2010-02-19	169.6	169.4	170.2	169.6	169.6	200	33,920	169.60	123.7	123.5	124.1	123.7	123.7	274	123.69	-3.47%
2010-02-18	175.7	174.7	175.8	-	-	0	0	-	128.1	127.4	128.2	-	-	0	-	-0.34%
2010-02-17	176.3	176.2	177.4	176.3	178.1	1,523	269,746	177.11	128.6	128.5	129.4	128.6	129.9	2,088	129.17	0.97%
2010-02-12	174.6	173.8	174.7	174.9	176.2	4,800	840,020	175.00	127.3	126.8	127.4	127.6	128.5	6,582	127.63	-0.23%
2010-02-11	175.0	-	-	175.4	175.4	600	105,240	175.40	127.6	-	-	127.9	127.9	823	127.92	1.98%
2010-02-10	171.6	171.0	171.7	170.0	172.3	13,100	2,251,900	171.90	125.1	124.7	125.2	124.0	125.7	17,963	125.37	0.94%
2010-02-09	170.0	169.3	170.0	166.6	170.4	1,300	219,240	168.65	124.0	123.5	124.0	121.5	124.3	1,783	122.99	1.80%
2010-02-08	167.0	166.4	167.2	166.9	167.9	900	150,990	167.77	121.8	121.4	121.9	121.7	122.4	1,234	122.35	-0.83%
2010-02-05	168.4	168.0	168.2	168.4	174.8	2,300	400,190	174.00	122.8	122.5	122.7	122.8	127.5	3,154	126.89	-3.66%
2010-02-04	174.8	174.2	175.1	174.0	179.0	2,000	350,930	175.47	127.5	127.0	127.7	126.9	130.5	2,742	127.97	-1.80%
2010-02-03	178.0	177.9	178.8	175.9	178.0	1,600	282,460	176.54	129.8	129.7	130.4	128.3	129.8	2,194	128.75	2.12%
2010-02-02	174.3	173.3	174.3	175.7	177.1	511	90,203	176.52	127.1	126.4	127.1	128.1	129.2	701	128.74	-0.11%
2010-02-01	174.5	173.3	174.6	170.0	174.5	1,100	191,500	174.09	127.3	126.4	127.3	124.0	127.3	1,508	126.96	-0.06%
2010-01-29	174.6	172.0	172.3	174.6	174.6	100	17,460	174.60	127.3	125.4	125.7	127.3	127.3	137	127.33	0.87%
2010-01-28	173.1	173.1	174.0	-	-	0	0	-	126.2	126.2	126.9	-	-	0	-	2.30%
2010-01-27	169.2	169.0	170.0	169.2	172.2	2,700	461,540	170.94	123.4	123.3	124.0	123.4	125.6	3,702	124.67	-0.47%
2010-01-26	170.0	169.9	170.9	170.0	177.0	12,200	2,088,600	171.20	124.0	123.9	124.6	124.0	129.1	16,729	124.85	-3.90%
2010-01-25	176.9	177.0	177.9	175.6	176.9	1,500	263,660	175.77	129.0	129.1	129.7	128.1	129.0	2,057	128.19	1.26%
2010-01-22	174.7	174.5	178.0	174.7	177.0	10,200	1,793,860	175.87	127.4	127.3	129.8	127.4	129.1	13,986	128.26	-2.46%
2010-01-21	179.1	179.2	180.1	179.0	182.5	4,700	844,490	179.68	130.6	130.7	131.3	130.5	133.1	6,445	131.04	-2.82%
2010-01-20	184.3	182.5	-	184.3	186.0	9,300	1,723,790	185.35	134.4	133.1	-	134.4	135.6	12,752	135.18	-1.71%
2010-01-19	187.5	187.5	188.4	185.0	187.5	2,600	486,960	187.29	136.7	136.7	137.4	134.9	136.7	3,565	136.59	1.30%
2010-01-18	185.1	184.3	185.1	186.4	186.4	100	18,640	186.40	135.0	134.4	135.0	135.9	135.9	137	135.94	-0.70%
2010-01-15	186.4	186.6	187.3	186.4	186.4	2,000	372,800	186.40	135.9	136.1	136.6	135.9	135.9	2,742	135.94	-0.53%
2010-01-14	187.4	186.7	187.6	190.0	190.2	758	143,432	189.22	136.7	136.2	136.8	138.6	138.7	1,039	138.00	-0.21%
2010-01-13	187.8	187.7	188.4	187.8	194.1	7,200	1,361,790	189.14	137.0	136.9	137.4	137.0	141.6	9,873	137.94	-3.49%
2010-01-12	194.6	193.9	194.8	194.0	195.1	4,900	953,590	194.61	141.9	141.4	142.1	141.5	142.3	6,719	141.93	-0.31%
2010-01-11	195.2	195.0	195.8	194.0	197.3	1,700	332,830	195.78	142.4	142.2	142.8	141.5	143.9	2,331	142.78	0.93%
2010-01-08	193.4	193.5	194.3	193.3	193.3	800	154,640	193.30	141.0	141.1	141.7	141.0	141.0	1,097	140.97	-0.51%
2010-01-07	194.4	194.0	194.9	194.4	194.4	167	32,371	193.84	141.8	141.5	142.1	141.8	141.8	229	141.36	-0.92%
2010-01-06	196.2	196.0	197.0	195.6	196.2	600	117,540	195.90	143.1	142.9	143.7	142.6	143.1	823	142.87	1.13%
2010-01-05	194.0	194.0	194.8	194.0	194.0	400	77,600	194.00	141.5	141.5	142.1	141.5	141.5	548	141.48	2.48%
2010-01-04	189.3	188.3	189.7	189.1	190.8	6,300	1,192,290	189.25	138.1	137.3	138.3	137.9	139.1	8,639	138.02	-0.26%
2009-12-31	189.8	189.2	190.2	189.8	189.8	700	132,860	189.80	138.4	138.0	138.7	138.4	138.4	960	138.42	1.66%
2009-12-30	186.7	186.7	-	186.5	186.5	2,000	373,000	186.50	136.2	136.2	-	136.0	136.0	2,742	136.01	0.21%
2009-12-29	186.3	186.0	186.9	186.3	186.3	100	18,630	186.30	135.9	135.6	136.3	135.9	135.9	137	135.87	-0.27%
2009-12-28	186.8	186.8	187.7	186.8	187.7	600	112,260	187.10	136.2	136.2	136.9	136.2	136.9	823	136.45	0.43%
2009-12-24	186.0	186.0	186.9	186.0	186.5	1,100	204,850	186.23	135.6	135.6	136.3	135.6	136.0	1,508	135.81	0.81%
2009-12-23	184.5	184.5	185.0	183.0	183.0	1,600	295,350	184.59	134.6	134.6	134.9	133.5	133.5	2,194	134.62	0.60%
2009-12-22	183.4	182.7	183.5	183.4	183.4	200	36,680	183.40	133.8	133.2	133.8	133.8	133.8	274	133.75	0.88%
2009-12-21	181.8	181.0	181.8	181.8	181.8	2,000	363,600	181.80	132.6	132.0	132.6	132.6	132.6	2,742	132.59	-1.03%
2009-12-18	183.7	182.9	183.7	183.3	185.0	9,500	1,749,100	184.12	134.0	133.4	134.0	133.7	134.9	13,026	134.27	-0.61%
2009-12-17	185.5	185.6	186.4	184.8	184.9	8,200	1,515,760	184.85	134.8	134.9	135.4	134.3	134.4	11,285	134.32	-2.01%
2009-12-16	189.3	188.5	189.6	-	-	0	0	-	137.6	137.0	137.8	-	-	0	-	-1.25%
2009-12-15	191.7	191.0	191.7	191.8	192.0	711	136,472	191.94	139.3	138.8	139.3	139.4	139.5	978	139.48	-0.73%
2009-12-14	193.1	193.0	193.5	188.6	193.1	1,100	211,370	192.15	140.3	140.2	140.6	137.0	140.3	1,514	139.63	0.99%
2009-12-11	191.2	191.3	192.2	191.2	193.0	300	57,720	192.40	138.9	139.0	139.7	138.9	140.2	413	139.81	0.58%
2009-12-10	190.1	190.0	190.9	189.4	190.3	1,000	189,850	189.85	138.1	138.1	138.7	137.6	138.3	1,376	137.96	-0.26%
2009-12-09	190.6	190.3	191.1	190.6	192.9	300	57,410	191.37	138.5	138.3	138.9	138.5	140.2	413	139.06	-2.26%
2009-12-08	195.0	193.6	194.4	195.0	196.5	1,600	312,600	195.38	141.7	140.7	141.3	141.7	142.8	2,202	141.97	-1.02%
2009-12-07	197.0	196.8	197.6	197.0	199.3	1,300	257,090	197.76	143.2	143.0	143.6	143.2	144.8	1,789	143.71	-1.01%
2009-12-04	199.0	198.5	199.0	196.7	199.0	1,200	236,500	197.08	144.6	144.2	144.6	142.9	144.6	1,651	143.21	0.25%
2009-12-03	198.5	198.5	199.4	198.5	198.5	500	99,250	198.50	144.2	144.2	144.9	144.2	144.2	688	144.24	0.56%
2009-12-02	197.4	197.2	198.0	197.2	199.1	2,090	414,224	198.19	143.4	143.3	143.9	143.3	144.7	2,876	144.02	0.97%
2009-12-01	195.5	195.3	196.0	193.4	195.1	1,500	291,800	194.53	142.1	141.9	142.4	140.5	141.8	2,064	141.36	1.66%
2009-11-30	192.3	192.1	192.6	192.1	193.0	6,800	1,309,600	192.59	139.7	139.6	140.0	139.6	140.2	9,358	139.95	3.22%
2009-11-27	186.3	185.4	186.3	185.8	194.6	4,691	888,526	189.41	135.4	134.7	135.4	135.0	141.4	6,456	137.64	-4.71%
2009-11-26	195.5	195.6	196.4	194.9	195.0	4,100	799,470	194.99	142.1	142.1	142.7	141.6	141.7	5,642	141.69	-1.81%
2009-11-25	199.1	199.2	200.0	-	-	0	0	-	144.7	144.8	145.3	-	-	0	-	0.56%
2009-11-24	198.0	197.4	198.3	197.4	201.6	400	79,700	199.25	143.9	143.4	144.1	143.4	146.5	550	144.79	-1.10%
2009-11-23	200.2	200.0	201.4	198.1	200.2	1,200	239,820	199.85	145.5	145.3	146.3	144.0	145.5	1,651	145.22	1.57%
2009-11-20	197.1	197.0	197.8	197.1	197.1	600	118,260	197.10	143.2	143.2	143.7	143.2	143.2	826	143.22	-1.45%
2009-11-19	200.0	200.0	201.0	200.0	200.0	100	20,000	200.00	145.3	145.3	146.1	145.3	145.3	138	145.33	-0.70%
2009-11-18	201.4	201.2	202.8	201.4	201.4	1,000	201,400	201.40	146.3	146.2	147.4	146.3	146.3	1,376	146.35	-0.20%
2009-11-17	201.8	201.8	202.8	-	-	0	0	-	146.6	146.6	147.4	-	-	0	-	0.10%
2009-11-16	201.6	201.4	202.8	200.0	201.8	3,908	786,320	201.21	146.5	146.3	147.4	145.3	146.6	5,378	146.21	1.10%
2009-11-13	199.4	198.9	199.7	198.0	199.4	2,115	420,975	199.04	144.9	144.5	145.1	143.9	144.9	2,911	144.64	0.91%
2009-11-12	197.6	197.3	198.1	197.4	199.5	5,300	1,047,590	197.66	143.6	143.4	144.0	143.4	145.0	7,294	143.63	-0.70%
2009-11-11	199.0	199.0	199.9	198.9	198.9	942	187,288	198.82	144.6	144.6	145.3	144.5	144.5	1,296	144.47	0.91%
2009-11-10	197.2	197.3	198.1	196.0	200.2	400	79,060	197.65	143.3	143.4	144.0	142.4	145.5	550	143.62	0.00%
2009-11-09	197.2	197.1	197.9	197.2	197.2	400	78,880	197.20	143.3	143.2	143.8	143.3	143.3	550	143.30	1.28%
2009-11-06	194.7	194.1	194.9	194.6	194.7	4,600	895,420	194.66	141.5	141.0	141.6	141.4	141.5	6,330	141.45	2.10%
2009-11-05	190.7	190.6	191.5	190.7	190.7	100	19,070	190.70	138.6	138.5	139.2	138.6	138.6	138	138.57	-0.10%
2009-11-04	190.9	190.8	191.6	190.8	190.9	400	76,340	190.85	138.7	138.6	139.2	138.6	138.7	550	138.68	2.52%
2009-11-03	186.2	185.9	186.7	186.2	188.7	1,000	186,700	186.70	135.3	135.1	135.7	135.3	137.1	1,376	135.67	-1.90%
2009-11-02	189.8	189.5	190.4	185.1	189.8	400	74,890	187.23	137.9	137.7	138.4	134.5	137.9	550	136.05	-0.26%
2009-10-30	190.3	189.3	190.2	191.0	192.0	300	57,500	191.67	138.3	137.6	138.2	138.8	139.5	413	139.28	1.98%
2009-10-29	186.6	186.0	186.9	185.4	190.3	600	112,150	186.92	135.6	135.2	135.8	134.7	138.3	826	135.82	-2.41%
2009-10-28	191.2	-	196.0	191.2	191.2	3,000	573,600	191.20	138.9	-	142.4	138.9	138.9	4,128	138.94	-2.45%
2009-10-27	196.0	195.5	196.0	196.0	198.0	1,300	255,370	196.44	142.4	142.1	142.4	142.4	143.9	1,789	142.74	-1.16%
2009-10-23	198.3	198.3	199.1	196.6	198.3	400	78,980	197.45	144.1	144.1	144.7	142.9	144.1	550	143.48	2.69%
2009-10-22	193.1	192.9	193.7	193.1	193.5	7,500	1,449,450	193.26	140.3	140.2	140.8	140.3	140.6	10,321	140.43	-1.18%
2009-10-21	195.4	194.4	195.2	195.4	195.4	1,400	273,560	195.40	142.0	141.3	141.8	142.0	142.0	1,927	141.99	-0.51%
2009-10-20	196.4	195.7	196.4	195.8	196.4	4,900	960,010	195.92	142.7	142.2	142.7	142.3	142.7	6,743	142.37	0.98%
2009-10-19	194.5	194.5	195.4	194.4	194.6	10,100	1,964,040	194.46	141.3	141.3	142.0	141.3	141.4	13,899	141.31	1.25%
2009-10-16	192.1	191.4	192.3	192.1	192.1	700	134,470	192.10	139.6	139.1	139.7	139.6	139.6	963	139.59	-0.52%
2009-10-15	193.1	193.0	193.8	193.1	196.1	1,542	300,521	194.89	140.3	140.2	140.8	140.3	142.5	2,122	141.62	0.10%
2009-10-14	192.9	192.3	193.1	190.2	192.9	600	115,150	191.92	140.2	139.7	140.3	138.2	140.2	826	139.46	2.12%
2009-10-13	188.9	188.4	189.1	188.9	190.0	3,500	662,260	189.22	137.3	136.9	137.4	137.3	138.1	4,817	137.50	0.80%
2009-10-12	187.4	186.7	187.7	187.4	187.4	2,000	374,800	187.40	136.2	135.7	136.4	136.2	136.2	2,752	136.18	-0.85%
2009-10-09	189.0	188.6	189.5	188.4	189.0	600	113,280	188.80	137.3	137.0	137.7	136.9	137.3	826	137.19	0.32%
2009-10-08	188.4	188.4	189.0	186.0	188.4	1,300	244,000	187.69	136.9	136.9	137.3	135.2	136.9	1,789	136.39	1.13%
2009-10-07	186.3	186.2	187.2	-	-	200	37,280	186.40	135.4	135.3	136.0	-	-	275	135.45	2.53%
2009-10-06	181.7	181.8	182.8	-	-	100	18,170	181.70	132.0	132.1	132.8	-	-	138	132.03	2.66%
2009-10-05	177.0	176.8	177.9	177.0	177.0	700	123,900	177.00	128.6	128.5	129.3	128.6	128.6	963	128.62	0.28%
2009-10-02	176.5	175.5	176.5	179.7	179.7	100	17,970	179.70	128.3	127.5	128.3	130.6	130.6	138	130.58	-2.16%
2009-09-30	180.4	180.1	181.3	180.4	182.4	700	126,790	181.13	131.1	130.9	131.7	131.1	132.5	963	131.62	-0.77%
2009-09-29	181.8	181.8	182.7	181.0	181.0	100	18,100	181.00	132.1	132.1	132.8	131.5	131.5	138	131.53	1.96%
2009-09-28	178.3	178.4	179.3	178.3	179.7	2,400	428,880	178.70	129.6	129.6	130.3	129.6	130.6	3,303	129.85	-2.67%
2009-09-25	183.2	183.1	184.0	182.7	182.7	100	18,270	182.70	133.1	133.1	133.7	132.8	132.8	138	132.76	-0.54%
2009-09-24	184.2	183.4	184.2	-	-	0	0	-	133.9	133.3	133.9	-	-	0	-	-2.18%
2009-09-23	188.3	188.2	189.2	188.2	189.0	1,600	301,200	188.25	136.8	136.8	137.5	136.8	137.3	2,202	136.79	-0.63%
2009-09-22	189.5	189.4	190.3	188.0	189.5	3,700	701,000	189.46	137.7	137.6	138.3	136.6	137.7	5,092	137.67	0.37%
2009-09-21	188.8	187.9	188.8	189.0	191.1	700	132,710	189.59	137.2	136.5	137.2	137.3	138.9	963	137.76	-1.67%
2009-09-18	192.0	173.0	193.0	191.8	193.0	7,100	1,365,150	192.27	139.5	125.7	140.2	139.4	140.2	9,771	139.72	-0.52%
2009-09-17	193.0	192.9	194.0	191.0	193.0	700	134,900	192.71	140.2	140.2	141.0	138.8	140.2	963	140.04	1.58%
2009-09-16	190.0	190.0	190.8	188.8	190.0	700	132,520	189.31	138.1	138.1	138.6	137.2	138.1	963	137.57	2.21%
2009-09-15	185.9	184.9	185.8	186.8	187.0	475	88,750	186.84	135.1	134.4	135.0	135.7	135.9	654	135.77	0.05%
2009-09-14	185.8	185.0	185.8	186.6	186.6	1,200	222,720	185.60	135.0	134.4	135.0	135.6	135.6	1,651	134.87	-0.96%
2009-09-11	187.6	187.3	188.0	187.6	188.5	1,600	301,150	188.22	136.3	136.1	136.6	136.3	137.0	2,202	136.77	0.75%
2009-09-10	186.2	186.1	186.8	186.2	188.5	2,843	534,191	187.90	135.3	135.2	135.7	135.3	137.0	3,912	136.54	0.70%
2009-09-09	184.9	184.1	184.9	185.4	185.4	286	52,921	185.04	134.4	133.8	134.4	134.7	134.7	394	134.46	-1.39%
2009-09-08	187.5	187.5	-	182.8	185.4	1,400	257,380	183.84	136.2	136.2	-	132.8	134.7	1,927	133.59	2.57%
2009-09-07	182.8	182.4	183.3	181.0	182.8	800	145,700	182.13	132.8	132.5	133.2	131.5	132.8	1,101	132.34	0.94%
2009-09-04	181.1	175.0	-	175.9	181.1	4,200	756,900	180.21	131.6	127.2	-	127.8	131.6	5,780	130.95	3.07%
2009-09-03	175.7	175.0	175.8	173.9	175.7	4,400	767,880	174.52	127.7	127.2	127.7	126.4	127.7	6,055	126.82	1.91%
2009-09-02	172.4	172.4	172.8	172.4	172.4	6,300	1,086,120	172.40	125.3	125.3	125.6	125.3	125.3	8,670	125.28	-1.26%
2009-09-01	174.6	174.3	175.3	173.8	174.7	3,500	610,990	174.57	126.9	126.7	127.4	126.3	126.9	4,817	126.85	0.46%
2009-08-31	173.8	173.3	174.6	173.8	173.8	100	17,380	173.80	126.3	125.9	126.9	126.3	126.3	138	126.29	-1.14%
2009-08-28	175.8	176.0	177.0	175.7	175.8	3,000	527,300	175.77	127.7	127.9	128.6	127.7	127.7	4,128	127.72	-1.35%
2009-08-27	178.2	177.3	178.3	177.0	178.3	700	124,550	177.93	129.5	128.8	129.6	128.6	129.6	963	129.29	-0.39%
2009-08-26	178.9	179.1	180.1	178.9	178.9	300	53,670	178.90	130.0	130.1	130.9	130.0	130.0	413	130.00	0.00%
2009-08-25	178.9	177.2	-	177.0	178.9	500	88,920	177.84	130.0	128.8	-	128.6	130.0	688	129.23	-0.56%
2009-08-24	179.9	179.7	180.4	179.9	180.7	900	162,190	180.21	130.7	130.6	131.1	130.7	131.3	1,239	130.95	1.41%
2009-08-21	177.4	176.3	177.4	177.4	178.0	600	106,500	177.50	128.9	128.1	128.9	128.9	129.3	826	128.98	-0.89%
2009-08-20	179.0	178.2	179.1	179.0	179.0	6,700	1,199,300	179.00	130.1	129.5	130.1	130.1	130.1	9,220	130.07	2.70%
2009-08-19	174.3	174.3	175.3	173.7	176.0	1,400	244,080	174.34	126.7	126.7	127.4	126.2	127.9	1,927	126.69	-1.58%
2009-08-18	177.1	177.1	178.1	174.8	177.2	4,000	707,720	176.93	128.7	128.7	129.4	127.0	128.8	5,505	128.57	0.11%
2009-08-17	176.9	176.9	177.8	176.8	176.8	200	35,360	176.80	128.5	128.5	129.2	128.5	128.5	275	128.47	-4.43%
2009-08-14	185.1	185.1	186.1	183.6	183.6	2,800	518,560	185.20	134.5	134.5	135.2	133.4	133.4	3,853	134.58	-0.22%
2009-08-13	185.5	184.9	185.6	185.5	185.8	2,130	395,049	185.47	134.8	134.4	134.9	134.8	135.0	2,931	134.77	1.76%
2009-08-12	182.3	181.3	182.4	-	-	200	36,440	182.20	132.5	131.7	132.5	-	-	275	132.40	-2.67%
2009-08-11	187.3	187.3	187.5	187.0	187.0	1,001	187,187	187.00	136.1	136.1	136.2	135.9	135.9	1,378	135.89	0.16%
2009-08-10	187.0	186.4	187.3	182.5	187.3	1,600	296,080	185.05	135.9	135.4	136.1	132.6	136.1	2,202	134.47	2.35%
2009-08-07	182.7	182.1	183.1	182.7	182.7	300	54,810	182.70	132.8	132.3	133.1	132.8	132.8	413	132.76	-2.61%
2009-08-06	187.6	187.6	188.7	182.9	186.9	1,400	258,650	184.75	136.3	136.3	137.1	132.9	135.8	1,927	134.25	1.46%
2009-08-05	184.9	184.4	185.5	184.9	186.0	3,500	647,330	184.95	134.4	134.0	134.8	134.4	135.2	4,817	134.40	-1.07%
2009-08-04	186.9	186.7	187.6	186.9	189.0	1,000	188,370	188.37	135.8	135.7	136.3	135.8	137.3	1,376	136.88	-1.11%
2009-08-03	189.0	188.8	189.8	186.8	189.0	1,400	264,200	188.71	137.3	137.2	137.9	135.7	137.3	1,927	137.13	1.83%
2009-07-31	185.6	185.8	186.8	185.1	186.8	1,200	223,120	185.93	134.9	135.0	135.7	134.5	135.7	1,651	135.11	0.27%
2009-07-30	185.1	184.3	185.3	183.0	185.1	300	55,320	184.40	134.5	133.9	134.6	133.0	134.5	413	134.00	0.71%
2009-07-29	183.8	183.9	185.0	182.8	186.0	3,400	624,210	183.59	133.6	133.6	134.4	132.8	135.2	4,679	133.41	-3.31%
2009-07-28	190.1	190.1	191.1	190.1	191.2	2,500	476,350	190.54	138.1	138.1	138.9	138.1	138.9	3,440	138.46	2.20%
2009-07-27	186.0	184.0	186.0	188.3	188.3	100	18,830	188.30	135.2	133.7	135.2	136.8	136.8	138	136.83	1.09%
2009-07-24	184.0	183.9	184.8	183.0	184.0	1,300	238,700	183.62	133.7	133.6	134.3	133.0	133.7	1,789	133.43	1.71%
2009-07-23	180.9	181.0	182.0	180.0	180.5	1,500	270,700	180.47	131.5	131.5	132.3	130.8	131.2	2,064	131.14	2.09%
2009-07-22	177.2	176.3	177.3	178.2	180.0	2,400	429,750	179.06	128.8	128.1	128.8	129.5	130.8	3,303	130.12	-0.56%
2009-07-21	178.2	178.2	179.2	177.7	178.8	2,500	445,850	178.34	129.5	129.5	130.2	129.1	129.9	3,440	129.59	-0.34%
2009-07-20	178.8	178.6	179.6	173.0	178.8	5,700	1,021,520	179.21	129.9	129.8	130.5	125.7	129.9	7,844	130.23	3.59%
2009-07-17	172.6	171.6	172.6	171.0	173.1	700	120,460	172.09	125.4	124.7	125.4	124.3	125.8	963	125.05	2.25%
2009-07-16	168.8	167.9	169.0	170.1	171.2	1,000	170,190	170.19	122.7	122.0	122.8	123.6	124.4	1,376	123.67	0.06%
2009-07-15	168.7	167.6	168.6	167.0	169.0	1,018	171,006	167.98	122.6	121.8	122.5	121.4	122.8	1,401	122.07	2.80%
2009-07-14	164.1	164.2	165.2	161.6	161.6	1,000	161,600	161.60	119.2	119.3	120.0	117.4	117.4	1,376	117.43	3.21%
2009-07-13	159.0	158.4	159.3	159.0	160.0	1,517	242,188	159.65	115.5	115.1	115.8	115.5	116.3	2,088	116.01	-2.93%
2009-07-10	163.8	162.9	163.9	-	-	0	0	-	119.0	118.4	119.1	-	-	0	-	0.00%
2009-07-09	163.8	163.8	164.8	-	-	0	0	-	119.0	119.0	119.8	-	-	0	-	0.49%
2009-07-08	163.0	163.3	164.2	161.5	163.3	600	97,530	162.55	118.4	118.7	119.3	117.4	118.7	826	118.12	-1.21%
2009-07-07	165.0	164.6	165.6	165.0	167.0	400	66,200	165.50	119.9	119.6	120.3	119.9	121.4	550	120.26	-0.90%
2009-07-06	166.5	166.4	167.3	166.5	169.5	5,100	853,750	167.40	121.0	120.9	121.6	121.0	123.2	7,018	121.64	-1.77%
2009-07-03	169.5	168.9	169.9	167.5	169.5	2,800	470,600	168.07	123.2	122.7	123.5	121.7	123.2	3,853	122.13	0.47%
2009-07-02	168.7	168.0	168.9	168.7	170.0	2,300	389,470	169.33	122.6	122.1	122.7	122.6	123.5	3,165	123.05	-0.35%
2009-06-30	169.3	169.0	169.5	170.4	172.6	3,000	509,040	169.68	123.0	122.8	123.2	123.8	125.4	4,128	123.30	-0.18%
2009-06-29	169.6	168.5	169.6	169.6	171.0	1,907	323,805	169.80	123.2	122.4	123.2	123.2	124.3	2,624	123.39	-0.59%
2009-06-26	170.6	169.6	170.6	170.7	170.7	500	85,350	170.70	124.0	123.2	124.0	124.0	124.0	688	124.04	3.65%
2009-06-25	165.9	165.9	166.9	165.3	165.3	200	33,060	165.30	119.6	119.6	120.3	119.2	119.2	277	119.18	1.78%
2009-06-24	163.0	163.1	164.0	160.0	162.2	700	113,040	161.49	117.5	117.6	118.2	115.4	116.9	971	116.43	2.00%
2009-06-23	159.8	159.4	160.4	159.3	166.0	600	96,450	160.75	115.2	114.9	115.6	114.8	119.7	832	115.90	-3.68%
2009-06-22	165.9	164.8	165.9	166.6	167.4	1,700	283,420	166.72	119.6	118.8	119.6	120.1	120.7	2,358	120.20	0.55%
2009-06-19	165.0	163.0	164.0	164.8	165.3	1,200	198,020	165.02	119.0	117.5	118.2	118.8	119.2	1,664	118.97	1.48%
2009-06-18	162.6	162.3	163.3	162.6	164.2	14,600	2,384,640	163.33	117.2	117.0	117.7	117.2	118.4	20,251	117.76	-1.87%
2009-06-17	165.7	165.7	166.7	165.3	165.7	2,100	347,770	165.60	119.5	119.5	120.2	119.2	119.5	2,913	119.40	-0.30%
2009-06-16	166.2	166.2	167.2	165.0	168.0	2,000	332,270	166.14	119.8	119.8	120.5	119.0	121.1	2,774	119.78	-2.86%
2009-06-15	171.1	170.2	171.1	174.2	174.2	806	138,947	172.39	123.4	122.7	123.4	125.6	125.6	1,118	124.29	-2.45%
2009-06-12	175.4	174.4	175.4	174.0	175.4	1,500	262,920	175.28	126.5	125.7	126.5	125.4	126.5	2,081	126.37	0.06%
2009-06-11	175.3	174.8	175.7	174.0	175.3	500	87,390	174.78	126.4	126.0	126.7	125.4	126.4	694	126.01	0.40%
2009-06-10	174.6	174.7	175.5	170.0	170.0	1,000	170,000	170.00	125.9	126.0	126.5	122.6	122.6	1,387	122.56	5.05%
2009-06-09	166.2	166.1	167.2	165.0	166.1	1,000	165,320	165.32	119.8	119.8	120.5	119.0	119.8	1,387	119.19	-1.83%
2009-06-08	169.3	168.9	169.7	169.5	170.1	1,200	203,780	169.82	122.1	121.8	122.3	122.2	122.6	1,664	122.43	-1.17%
2009-06-05	171.3	171.0	-	169.8	170.6	1,700	288,960	169.98	123.5	123.3	-	122.4	123.0	2,358	122.55	1.24%
2009-06-04	169.2	169.2	170.2	166.6	168.0	2,100	355,320	169.20	122.0	122.0	122.7	120.1	121.1	2,913	121.99	-1.23%
2009-06-03	171.3	145.0	175.0	171.2	171.3	2,600	445,580	171.38	123.5	104.5	126.2	123.4	123.5	3,606	123.56	1.96%
2009-06-02	168.0	167.0	170.0	168.0	173.0	4,100	693,630	169.18	121.1	120.4	122.6	121.1	124.7	5,687	121.97	-2.33%
2009-06-01	172.0	172.1	173.0	166.6	172.0	5,200	874,580	168.19	124.0	124.1	124.7	120.1	124.0	7,213	121.26	6.11%
2009-05-29	162.1	162.2	163.1	153.0	162.1	3,900	623,970	159.99	116.9	116.9	117.6	110.3	116.9	5,409	115.35	6.64%
2009-05-27	152.0	152.0	-	-	-	0	0	-	109.6	109.6	-	-	-	0	-	1.20%
2009-05-26	150.2	150.1	151.0	150.2	151.7	3,937	592,599	150.52	108.3	108.2	108.9	108.3	109.4	5,461	108.52	-1.51%
2009-05-25	152.5	151.8	152.8	152.0	152.5	2,200	335,330	152.42	109.9	109.4	110.2	109.6	109.9	3,051	109.89	0.00%
2009-05-22	152.5	152.6	153.7	152.0	152.0	729	111,619	153.11	109.9	110.0	110.8	109.6	109.6	1,011	110.39	-1.61%
2009-05-21	155.0	154.8	155.4	155.0	155.0	1,763	273,442	155.10	111.7	111.6	112.0	111.7	111.7	2,445	111.82	-1.40%
2009-05-20	157.2	156.7	157.8	156.8	158.0	7,600	1,194,880	157.22	113.3	113.0	113.8	113.0	113.9	10,541	113.35	0.19%
2009-05-19	156.9	156.8	157.1	156.9	157.4	1,700	267,060	157.09	113.1	113.0	113.3	113.1	113.5	2,358	113.26	2.55%
2009-05-18	153.0	152.1	153.1	149.8	153.0	200	30,280	151.40	110.3	109.7	110.4	108.0	110.3	277	109.15	2.41%
2009-05-15	149.4	149.4	150.4	-	-	2,700	406,020	150.38	107.7	107.7	108.4	-	-	3,745	108.42	1.36%
2009-05-14	147.4	147.4	148.4	147.3	152.7	1,252	186,952	149.32	106.3	106.3	107.0	106.2	110.1	1,737	107.66	-3.47%
2009-05-13	152.7	151.7	152.7	151.0	152.8	600	90,780	151.30	110.1	109.4	110.1	108.9	110.2	832	109.08	0.26%
2009-05-12	152.3	151.4	152.3	152.5	152.5	1,000	151,510	151.51	109.8	109.2	109.8	109.9	109.9	1,387	109.23	-0.78%
2009-05-11	153.5	152.3	153.3	155.1	157.1	9,400	1,450,890	154.35	110.7	109.8	110.5	111.8	113.3	13,038	111.28	-1.35%
2009-05-08	155.6	155.6	156.0	152.5	152.5	800	124,240	155.30	112.2	112.2	112.5	109.9	109.9	1,110	111.97	1.50%
2009-05-07	153.3	153.4	154.4	152.0	156.7	5,100	795,950	156.07	110.5	110.6	111.3	109.6	113.0	7,074	112.52	0.59%
2009-05-06	152.4	152.4	152.7	150.0	152.0	1,700	258,860	152.27	109.9	109.9	110.1	108.1	109.6	2,358	109.78	1.67%
2009-05-05	149.9	149.8	150.8	149.9	151.0	2,300	345,010	150.00	108.1	108.0	108.7	108.1	108.9	3,190	108.15	0.54%
2009-05-04	149.1	149.0	150.0	143.9	144.0	1,000	147,510	147.51	107.5	107.4	108.1	103.7	103.8	1,387	106.35	5.74%
2009-04-30	141.0	140.8	141.8	138.1	141.0	4,500	622,980	138.44	101.7	101.5	102.2	99.57	101.7	6,242	99.810	2.84%
2009-04-29	137.1	137.2	138.2	-	-	1,500	205,800	137.20	98.84	98.92	99.64	-	-	2,081	98.916	2.39%
2009-04-28	133.9	133.0	134.0	-	-	900	119,610	132.90	96.54	95.89	96.61	-	-	1,248	95.816	-1.25%
2009-04-27	135.6	135.4	136.3	135.6	137.0	1,700	230,800	135.76	97.76	97.62	98.27	97.76	98.77	2,358	97.882	-3.28%
2009-04-24	140.2	140.3	141.2	-	-	600	84,000	140.00	101.1	101.2	101.8	-	-	832	100.94	0.14%
2009-04-23	140.0	139.5	140.5	138.5	140.0	1,500	209,600	139.73	100.9	100.6	101.3	99.85	100.9	2,081	100.74	2.12%
2009-04-22	137.1	136.0	137.0	140.0	142.3	1,200	169,230	141.03	98.84	98.05	98.77	100.9	102.6	1,664	101.67	-2.35%
2009-04-21	140.4	140.0	141.0	140.4	140.4	500	70,240	140.48	101.2	100.9	101.7	101.2	101.2	694	101.28	-2.30%
2009-04-20	143.7	143.3	144.4	143.7	143.7	500	71,850	143.70	103.6	103.3	104.1	103.6	103.6	694	103.60	1.20%
2009-04-17	142.0	141.0	141.9	143.0	144.7	1,104	158,892	143.92	102.4	101.7	102.3	103.1	104.3	1,531	103.76	-0.91%
2009-04-16	143.3	142.3	143.3	144.0	146.0	3,700	533,940	144.31	103.3	102.6	103.3	103.8	105.3	5,132	104.04	-1.17%
2009-04-15	145.0	145.0	146.0	142.2	142.6	7,300	1,053,940	144.38	104.5	104.5	105.3	102.5	102.8	10,125	104.09	1.75%
2009-04-14	142.5	142.4	143.5	142.0	142.7	1,000	142,530	142.53	102.7	102.7	103.5	102.4	102.9	1,387	102.76	4.70%
2009-04-09	136.1	136.3	137.3	136.0	136.0	115	15,603	135.68	98.12	98.27	98.99	98.05	98.05	160	97.819	2.48%
2009-04-08	132.8	132.1	133.0	132.8	132.8	200	26,560	132.80	95.74	95.24	95.89	95.74	95.74	277	95.744	-2.85%
2009-04-07	136.7	135.7	136.7	-	-	0	0	-	98.56	97.83	98.56	-	-	0	-	0.00%
2009-04-06	136.7	136.6	137.6	136.3	138.2	1,300	179,470	138.05	98.56	98.48	99.20	98.27	99.64	1,803	99.532	2.32%
2009-04-03	133.6	133.5	134.6	133.5	133.5	500	66,750	133.50	96.32	96.25	97.04	96.25	96.25	694	96.249	0.23%
2009-04-02	133.3	132.9	133.9	131.6	133.3	5,600	743,680	132.80	96.10	95.82	96.54	94.88	96.10	7,767	95.744	4.96%
2009-04-01	127.0	126.0	127.0	125.6	127.1	2,800	353,700	126.32	91.56	90.84	91.56	90.55	91.63	3,884	91.073	1.20%
2009-03-31	125.5	125.6	126.5	124.5	125.0	5,500	685,100	124.56	90.48	90.55	91.20	89.76	90.12	7,629	89.806	0.88%
2009-03-30	124.4	123.2	124.3	126.8	132.7	5,500	706,870	128.52	89.69	88.82	89.62	91.42	95.67	7,629	92.660	-6.25%
2009-03-27	132.7	132.8	133.6	131.5	133.6	14,000	1,860,650	132.90	95.67	95.74	96.32	94.81	96.32	19,418	95.819	0.53%
2009-03-26	132.0	132.0	132.8	128.7	132.0	1,200	157,740	131.45	95.17	95.17	95.74	92.79	95.17	1,664	94.771	6.02%
2009-03-25	124.5	124.5	125.4	122.0	127.8	1,300	163,270	125.59	89.76	89.76	90.41	87.96	92.14	1,803	90.548	-1.19%
2009-03-24	126.0	120.0	-	126.0	126.0	1,700	214,200	126.00	90.84	86.52	-	90.84	90.84	2,358	90.842	0.96%
2009-03-23	124.8	123.9	124.7	118.0	124.8	500	61,040	122.08	89.98	89.33	89.90	85.07	89.98	694	88.015	5.67%
2009-03-20	118.1	117.0	122.0	118.0	119.0	3,700	437,120	118.14	85.15	84.35	87.96	85.07	85.79	5,132	85.175	-2.88%
2009-03-19	121.6	120.8	121.7	120.6	121.6	9,000	1,091,700	121.30	87.67	87.09	87.74	86.95	87.67	12,483	87.453	2.01%
2009-03-18	119.2	118.7	121.0	119.2	120.0	900	107,680	119.64	85.94	85.58	87.24	85.94	86.52	1,248	86.259	0.42%
2009-03-17	118.7	117.5	118.3	119.1	121.0	1,900	229,180	120.62	85.58	84.71	85.29	85.87	87.24	2,635	86.964	-0.34%
2009-03-16	119.1	119.1	120.1	119.1	119.1	500	59,550	119.10	85.87	85.87	86.59	85.87	85.87	694	85.867	3.12%
2009-03-13	115.5	115.2	115.9	114.0	115.5	2,719	312,432	114.91	83.27	83.06	83.56	82.19	83.27	3,771	82.844	4.05%
2009-03-12	111.0	110.5	111.2	-	-	0	0	-	80.03	79.67	80.17	-	-	0	-	-0.27%
2009-03-11	111.3	106.0	111.3	112.2	112.2	400	44,880	112.20	80.24	76.42	80.24	80.89	80.89	555	80.892	2.49%
2009-03-10	108.6	108.5	109.3	108.6	108.6	800	86,880	108.60	78.30	78.22	78.80	78.30	78.30	1,110	78.297	1.40%
2009-03-09	107.1	106.2	106.9	-	-	0	0	-	77.22	76.57	77.07	-	-	0	-	-1.29%
2009-03-06	108.5	108.0	109.0	-	-	0	0	-	78.22	77.86	78.59	-	-	0	-	-0.82%
2009-03-05	109.4	109.5	110.3	109.1	111.7	58,500	6,449,200	110.24	78.87	78.95	79.52	78.66	80.53	81,141	79.481	-1.44%
2009-03-04	111.0	109.9	110.6	110.0	111.0	3,600	398,600	110.72	80.03	79.23	79.74	79.31	80.03	4,993	79.827	5.41%
2009-03-03	105.3	105.1	105.8	-	-	0	0	-	75.92	75.77	76.28	-	-	0	-	0.29%
2009-03-02	105.0	105.0	105.5	105.0	106.0	700	73,600	105.14	75.70	75.70	76.06	75.70	76.42	971	75.804	-4.46%
2009-02-27	109.9	85.20	111.7	109.8	111.7	2,200	243,550	110.70	79.23	61.43	80.53	79.16	80.53	3,051	79.814	-1.43%
2009-02-26	111.5	110.9	111.6	112.2	112.2	500	56,100	112.20	80.39	79.95	80.46	80.89	80.89	694	80.892	-2.11%
2009-02-25	113.9	113.7	114.0	112.2	114.0	35,100	3,998,220	113.91	82.12	81.97	82.19	80.89	82.19	48,685	82.125	1.42%
2009-02-24	112.3	111.6	112.3	111.4	112.3	200	22,370	111.85	80.96	80.46	80.96	80.32	80.96	277	80.640	-2.94%
2009-02-23	115.7	115.6	116.3	115.0	115.7	600	69,280	115.47	83.42	83.34	83.85	82.91	83.42	832	83.247	3.12%
2009-02-20	112.2	111.2	112.2	-	-	0	0	-	80.89	80.17	80.89	-	-	0	-	-2.52%
2009-02-19	115.1	114.1	115.1	115.0	115.2	8,000	921,000	115.13	82.98	82.26	82.98	82.91	83.06	11,096	83.001	1.41%
2009-02-18	113.5	113.1	114.0	-	-	0	0	-	81.83	81.54	82.19	-	-	0	-	0.53%
2009-02-17	112.9	112.9	113.6	112.9	118.0	10,800	1,222,500	113.19	81.40	81.40	81.90	81.40	85.07	14,980	81.609	-4.81%
2009-02-16	118.6	118.6	119.6	117.7	118.6	1,000	118,750	118.75	85.51	85.51	86.23	84.86	85.51	1,387	85.615	-1.25%
2009-02-13	120.1	118.7	119.7	119.3	120.1	3,937	471,486	119.76	86.59	85.58	86.30	86.01	86.59	5,461	86.341	2.65%
2009-02-12	117.0	116.0	117.0	117.0	117.0	1,400	163,800	117.00	84.35	83.63	84.35	84.35	84.35	1,942	84.353	-2.50%
2009-02-11	120.0	119.3	120.3	120.0	120.0	400	48,000	120.00	86.52	86.01	86.73	86.52	86.52	555	86.516	-2.76%
2009-02-10	123.4	122.9	123.9	122.6	123.4	700	86,060	122.94	88.97	88.61	89.33	88.39	88.97	971	88.637	1.15%
2009-02-09	122.0	121.8	122.9	122.0	123.2	400	49,120	122.80	87.96	87.81	88.61	87.96	88.82	555	88.534	0.25%
2009-02-06	121.7	121.1	122.1	121.6	121.7	2,400	291,880	121.62	87.74	87.31	88.03	87.67	87.74	3,329	87.681	3.84%
2009-02-05	117.2	117.1	118.1	117.2	120.0	900	106,190	117.99	84.50	84.42	85.15	84.50	86.52	1,248	85.066	2.99%
2009-02-04	113.8	113.8	114.9	113.0	113.7	600	68,150	113.58	82.05	82.05	82.84	81.47	81.97	832	81.890	3.36%
2009-02-03	110.1	110.3	111.3	110.1	110.1	200	22,020	110.10	79.38	79.52	80.24	79.38	79.38	277	79.378	0.18%
2009-02-02	109.9	109.2	110.2	-	-	0	0	-	79.23	78.73	79.45	-	-	0	-	-2.48%
2009-01-30	112.7	112.7	-	109.6	113.0	3,200	356,140	111.29	81.25	81.25	-	79.02	81.47	4,438	80.239	0.45%
2009-01-29	112.2	110.8	111.8	112.3	113.5	1,800	202,740	112.63	80.89	79.88	80.60	80.96	81.83	2,497	81.205	5.06%
2009-01-23	106.8	105.8	106.8	-	-	0	0	-	77.00	76.28	77.00	-	-	0	-	-1.66%
2009-01-22	108.6	-	-	109.5	110.0	2,100	230,950	109.98	78.30	-	-	78.95	79.31	2,913	79.289	0.56%
2009-01-21	108.0	107.0	108.0	-	-	0	0	-	77.86	77.14	77.86	-	-	0	-	-3.14%
2009-01-20	111.5	110.7	111.7	111.5	111.7	9,500	1,060,370	111.62	80.39	79.81	80.53	80.39	80.53	13,177	80.473	-3.30%
2009-01-19	115.3	114.2	115.2	115.4	115.4	1,000	115,400	115.40	83.13	82.33	83.06	83.20	83.20	1,387	83.199	1.32%
2009-01-16	113.8	113.0	113.8	113.5	114.6	600	68,540	114.23	82.05	81.47	82.05	81.83	82.62	832	82.358	1.43%
2009-01-15	112.2	112.0	113.0	110.0	112.2	4,420	488,860	110.60	80.89	80.75	81.47	79.31	80.89	6,131	79.740	-3.44%
2009-01-14	116.2	115.0	116.0	117.0	117.7	1,500	175,780	117.19	83.78	82.91	83.63	84.35	84.86	2,081	84.487	0.96%
2009-01-13	115.1	114.3	115.3	119.5	119.5	400	47,800	119.50	82.98	82.41	83.13	86.16	86.16	555	86.155	-2.21%
2009-01-12	117.7	117.7	118.8	117.6	119.6	1,000	118,200	118.20	84.86	84.86	85.65	84.79	86.23	1,387	85.218	-5.84%
2009-01-09	125.0	124.3	125.3	125.1	125.1	200	25,020	125.10	90.12	89.62	90.34	90.19	90.19	277	90.193	0.81%
2009-01-08	124.0	124.3	125.6	124.0	127.0	1,400	176,600	126.14	89.40	89.62	90.55	89.40	91.56	1,942	90.945	-6.34%
2009-01-07	132.4	131.7	132.7	131.8	132.4	1,900	251,260	132.24	95.46	94.95	95.67	95.02	95.46	2,635	95.342	-4.06%
2009-01-06	138.0	137.6	138.6	-	-	0	0	-	99.49	99.20	99.93	-	-	0	-	0.00%
2009-01-05	138.0	134.0	-	136.7	138.0	2,000	274,720	137.36	99.49	96.61	-	98.56	99.49	2,774	99.032	4.55%
2009-01-02	132.0	131.7	132.8	131.4	132.0	6,500	856,920	131.83	95.17	94.95	95.74	94.73	95.17	9,016	95.048	4.02%
2008-12-31	126.9	125.9	126.9	125.7	127.0	1,100	139,570	126.88	91.49	90.77	91.49	90.63	91.56	1,526	91.477	1.36%
2008-12-30	125.2	124.3	125.4	125.2	127.0	400	50,260	125.65	90.26	89.62	90.41	90.26	91.56	555	90.589	1.29%
2008-12-29	123.6	123.3	124.6	121.9	123.3	700	85,890	122.70	89.11	88.89	89.83	87.89	88.89	971	88.462	1.06%
2008-12-24	122.3	121.8	122.9	120.7	123.6	3,000	365,880	121.96	88.17	87.81	88.61	87.02	89.11	4,161	87.929	-1.05%
2008-12-23	123.6	122.8	123.8	123.4	125.0	7,000	866,450	123.78	89.11	88.53	89.26	88.97	90.12	9,709	89.240	-4.85%
2008-12-22	129.9	128.9	129.9	129.9	131.0	1,400	182,410	130.29	93.65	92.93	93.65	93.65	94.45	1,942	93.937	-3.78%
2008-12-19	135.0	133.0	-	134.0	136.0	3,300	445,000	134.85	97.33	95.89	-	96.61	98.05	4,577	97.221	-1.53%
2008-12-18	138.0	137.1	138.6	136.0	138.0	8,300	1,142,410	137.64	98.84	98.20	99.27	97.41	98.84	11,588	98.586	3.14%
2008-12-17	133.8	135.0	135.8	133.0	133.8	5,300	708,340	133.65	95.84	96.70	97.27	95.26	95.84	7,400	95.728	3.48%
2008-12-16	129.3	129.5	130.5	-	-	0	0	-	92.61	92.76	93.47	-	-	0	-	0.31%
2008-12-15	128.9	129.2	130.2	128.9	131.9	2,665	345,514	129.65	92.33	92.54	93.26	92.33	94.48	3,721	92.863	1.90%
2008-12-12	126.5	127.0	130.0	125.6	137.0	3,900	511,430	131.14	90.61	90.97	93.11	89.96	98.13	5,445	93.928	-7.66%
2008-12-11	137.0	135.6	-	137.1	138.0	2,000	274,640	137.32	98.13	97.13	-	98.20	98.84	2,792	98.357	0.07%
2008-12-10	136.9	131.1	-	134.0	136.9	2,400	327,500	136.46	98.06	93.90	-	95.98	98.06	3,351	97.740	7.29%
2008-12-09	127.6	128.0	129.0	127.6	132.0	1,574	202,424	128.60	91.40	91.68	92.40	91.40	94.55	2,198	92.115	-1.31%
2008-12-08	129.3	130.0	130.4	127.0	127.0	100	12,700	127.00	92.61	93.11	93.40	90.97	90.97	140	90.965	9.48%
2008-12-05	118.1	115.0	119.5	118.0	118.0	1,000	118,000	118.00	84.59	82.37	85.59	84.52	84.52	1,396	84.519	1.20%
2008-12-04	116.7	115.0	118.0	116.0	120.6	2,000	236,180	118.09	83.59	82.37	84.52	83.09	86.38	2,792	84.583	0.17%
2008-12-03	116.5	117.6	118.7	-	-	0	0	-	83.44	84.23	85.02	-	-	0	-	3.28%
2008-12-02	112.8	112.4	113.5	112.4	112.8	700	78,720	112.46	80.79	80.51	81.30	80.51	80.79	977	80.549	-5.84%
2008-12-01	119.8	119.7	120.8	117.1	117.1	100	11,710	117.10	85.81	85.74	86.52	83.87	83.87	140	83.874	2.83%
2008-11-28	116.5	115.9	117.1	116.3	116.4	1,000	116,320	116.32	83.44	83.01	83.87	83.30	83.37	1,396	83.316	3.01%
2008-11-27	113.1	113.5	114.6	113.1	113.1	400	45,240	113.10	81.01	81.30	82.08	81.01	81.01	558	81.009	0.89%
2008-11-26	112.1	111.2	112.2	107.5	112.1	2,200	244,750	111.25	80.29	79.65	80.36	77.00	80.29	3,071	79.684	4.38%
2008-11-25	107.4	106.5	107.6	107.4	107.4	400	42,960	107.40	76.93	76.28	77.07	76.93	76.93	558	76.927	2.68%
2008-11-24	104.6	103.7	104.8	104.6	104.6	300	31,380	104.60	74.92	74.28	75.06	74.92	74.92	419	74.921	0.58%
2008-11-21	104.0	104.1	105.2	104.0	104.0	400	41,600	104.00	74.49	74.56	75.35	74.49	74.49	558	74.491	2.56%
2008-11-20	101.4	100.2	101.2	99.50	101.5	10,600	1,065,300	100.50	72.63	71.77	72.49	71.27	72.70	14,799	71.984	-5.23%
2008-11-19	107.0	105.8	106.8	106.5	107.0	600	64,050	106.75	76.64	75.78	76.50	76.28	76.64	838	76.461	0.28%
2008-11-18	106.7	105.2	107.3	106.7	113.0	3,200	353,710	110.53	76.43	75.35	76.85	76.43	80.94	4,468	79.172	-5.58%
2008-11-17	113.0	112.7	114.2	113.0	113.0	200	22,600	113.00	80.94	80.72	81.80	80.94	80.94	279	80.938	-0.53%
2008-11-14	113.6	113.9	115.1	113.5	116.1	3,600	413,190	114.78	81.37	81.58	82.44	81.30	83.16	5,026	82.209	4.22%
2008-11-13	109.0	108.5	109.7	108.2	111.4	6,354	692,243	108.95	78.07	77.71	78.57	77.50	79.79	8,871	78.034	-6.68%
2008-11-12	116.8	115.4	116.0	113.8	116.3	2,600	301,090	115.80	83.66	82.66	83.09	81.51	83.30	3,630	82.946	0.69%
2008-11-11	116.0	115.4	116.4	116.0	123.0	12,400	1,455,160	117.35	83.09	82.66	83.37	83.09	88.10	17,312	84.055	-5.23%
2008-11-10	122.4	122.4	123.0	119.5	122.6	10,300	1,254,180	121.77	87.67	87.67	88.10	85.59	87.81	14,380	87.216	9.29%
2008-11-07	112.0	112.3	113.3	103.8	112.0	6,400	687,560	107.43	80.22	80.44	81.15	74.35	80.22	8,935	76.949	3.13%
2008-11-06	108.6	107.1	108.2	109.0	110.0	2,500	273,100	109.24	77.79	76.71	77.50	78.07	78.79	3,490	78.245	-10.10%
2008-11-05	120.8	119.6	120.9	118.0	122.7	11,100	1,335,330	120.30	86.52	85.67	86.60	84.52	87.89	15,497	86.166	5.96%
2008-11-04	114.0	113.3	114.3	110.0	114.0	1,100	122,880	111.71	81.65	81.15	81.87	78.79	81.65	1,536	80.013	0.00%
2008-11-03	114.0	112.6	113.7	110.0	117.0	1,600	181,800	113.63	81.65	80.65	81.44	78.79	83.80	2,234	81.385	4.20%
2008-10-31	109.4	108.6	110.0	109.7	109.7	200	21,940	109.70	78.36	77.79	78.79	78.57	78.57	279	78.574	-1.71%
2008-10-30	111.3	110.0	112.4	105.5	111.3	6,800	736,950	108.38	79.72	78.79	80.51	75.57	79.72	9,494	77.625	13.63%
2008-10-29	97.95	97.20	97.95	97.95	103.0	2,100	209,645	99.831	70.16	69.62	70.16	70.16	73.78	2,932	71.505	3.11%
2008-10-28	95.00	-	-	85.00	95.15	16,700	1,574,400	94.275	68.04	-	-	60.88	68.15	23,315	67.526	12.29%
2008-10-27	84.60	-	86.30	83.50	92.60	14,400	1,273,310	88.424	60.60	-	61.81	59.81	66.33	20,104	63.335	-13.98%
2008-10-24	98.35	97.65	98.35	98.35	103.6	4,600	456,610	99.263	70.44	69.94	70.44	70.44	74.20	6,422	71.098	-8.94%
2008-10-23	108.0	108.0	108.4	105.5	112.5	2,600	276,810	106.47	77.36	77.36	77.64	75.57	80.58	3,630	76.257	-5.35%
2008-10-22	114.1	113.7	114.7	112.5	121.0	900	103,500	115.00	81.73	81.44	82.16	80.58	86.67	1,257	82.370	-6.24%
2008-10-21	121.7	122.8	123.9	121.7	125.0	2,300	282,950	123.02	87.17	87.96	88.74	87.17	89.53	3,211	88.116	-2.64%
2008-10-20	125.0	124.4	125.3	120.5	125.0	12,100	1,500,040	123.97	89.53	89.10	89.75	86.31	89.53	16,893	88.795	4.43%
2008-10-17	119.7	119.0	125.0	120.0	124.0	1,800	217,430	120.79	85.74	85.24	89.53	85.95	88.82	2,513	86.521	-2.92%
2008-10-16	123.3	123.0	124.0	118.0	123.5	200	24,150	120.75	88.32	88.10	88.82	84.52	88.46	279	86.489	-6.59%
2008-10-15	132.0	131.5	132.1	132.4	140.0	2,529	342,168	135.30	94.55	94.19	94.62	94.83	100.3	3,531	96.909	-5.51%
2008-10-14	139.7	139.8	140.7	139.7	141.5	2,800	393,600	140.57	100.1	100.1	100.8	100.1	101.4	3,909	100.69	5.91%
2008-10-13	131.9	134.1	135.1	116.9	131.9	2,200	279,080	126.85	94.48	96.05	96.77	83.73	94.48	3,071	90.861	12.83%
2008-10-10	116.9	116.0	117.4	115.0	117.0	4,500	524,870	116.64	83.73	83.09	84.09	82.37	83.80	6,283	83.543	-8.10%
2008-10-09	127.2	126.5	127.4	124.4	127.6	3,800	479,230	126.11	91.11	90.61	91.25	89.10	91.40	5,305	90.330	3.58%
2008-10-08	122.8	121.8	123.1	127.5	130.1	3,930	506,937	128.99	87.96	87.24	88.17	91.32	93.19	5,487	92.392	-10.95%
2008-10-06	137.9	137.3	137.4	-	-	0	0	-	98.77	98.34	98.41	-	-	0	-	-6.45%
2008-10-03	147.4	146.8	148.0	147.4	147.4	600	88,440	147.40	105.6	105.1	106.0	105.6	105.6	838	105.58	-3.15%
2008-10-02	152.2	151.6	152.5	147.4	152.1	1,100	162,610	147.83	109.0	108.6	109.2	105.6	108.9	1,536	105.88	3.19%
2008-09-30	147.5	147.3	149.0	138.5	141.0	4,000	581,790	145.45	105.6	105.5	106.7	99.20	101.0	5,585	104.18	0.89%
2008-09-29	146.2	145.9	146.9	146.2	146.2	100	14,620	146.20	104.7	104.5	105.2	104.7	104.7	140	104.72	-6.64%
2008-09-26	156.6	156.6	157.2	156.5	156.9	2,400	376,400	156.83	112.2	112.2	112.6	112.1	112.4	3,351	112.33	-2.55%
2008-09-25	160.7	159.7	160.8	162.9	162.9	300	48,870	162.90	115.1	114.4	115.2	116.7	116.7	419	116.68	0.31%
2008-09-24	160.2	159.9	160.9	160.2	162.2	3,300	532,940	161.50	114.7	114.5	115.2	114.7	116.2	4,607	115.67	-0.74%
2008-09-23	161.4	160.5	161.6	161.5	168.0	3,400	557,190	163.88	115.6	115.0	115.7	115.7	120.3	4,747	117.38	-3.47%
2008-09-22	167.2	167.5	168.5	162.0	166.8	5,000	820,140	164.03	119.8	120.0	120.7	116.0	119.5	6,981	117.49	2.51%
2008-09-19	163.1	162.2	163.7	153.7	163.2	8,000	1,291,500	161.44	116.8	116.2	117.3	110.1	116.9	11,169	115.63	13.42%
2008-09-18	143.8	141.7	143.0	133.0	143.9	12,200	1,700,230	139.36	103.0	101.5	102.4	95.26	103.1	17,033	99.821	0.35%
2008-09-17	143.3	143.3	144.4	143.3	147.2	6,600	953,270	144.43	102.6	102.6	103.4	102.6	105.4	9,214	103.45	-4.91%
2008-09-16	150.7	150.5	151.1	150.5	150.7	1,374	206,947	150.62	107.9	107.8	108.2	107.8	107.9	1,918	107.88	-7.43%
2008-09-12	162.8	161.9	162.9	161.8	162.4	1,210	195,882	161.89	116.6	116.0	116.7	115.9	116.3	1,689	115.95	0.37%
2008-09-11	162.2	162.7	163.8	161.3	162.2	1,600	258,620	161.64	116.2	116.5	117.3	115.5	116.2	2,234	115.77	-4.36%
2008-09-10	169.6	169.6	170.6	-	-	0	0	-	121.5	121.5	122.2	-	-	0	-	-2.81%
2008-09-09	174.5	174.9	175.9	174.3	174.8	5,000	872,820	174.56	125.0	125.3	126.0	124.8	125.2	6,981	125.03	-2.40%
2008-09-08	178.8	-	-	178.8	180.8	3,200	573,560	179.24	128.1	-	-	128.1	129.5	4,468	128.38	3.71%
2008-09-05	172.4	-	-	169.6	172.6	6,900	1,187,340	172.08	123.5	-	-	121.5	123.6	9,633	123.25	-2.49%
2008-09-04	176.8	175.8	177.0	-	-	0	0	-	126.6	125.9	126.8	-	-	0	-	-1.39%
2008-09-03	179.3	178.9	180.1	181.8	181.8	1,000	181,800	181.80	128.4	128.1	129.0	130.2	130.2	1,396	130.22	-2.77%
2008-09-02	184.4	184.3	185.4	184.4	184.4	1,000	184,400	184.40	132.1	132.0	132.8	132.1	132.1	1,396	132.08	-0.05%
2008-09-01	184.5	183.7	184.8	184.5	184.7	2,400	443,200	184.67	132.2	131.6	132.4	132.2	132.3	3,351	132.27	-2.17%
2008-08-29	188.6	186.5	188.1	188.6	190.0	4,000	757,300	189.33	135.1	133.6	134.7	135.1	136.1	5,585	135.61	1.07%
2008-08-28	186.6	186.0	187.0	186.6	188.8	4,000	750,200	187.55	133.7	133.2	133.9	133.7	135.2	5,585	134.34	-2.56%
2008-08-27	191.5	190.9	191.9	189.0	191.5	3,700	704,800	190.49	137.2	136.7	137.5	135.4	137.2	5,166	136.44	2.96%
2008-08-26	186.0	185.3	186.6	183.9	186.0	2,500	462,450	184.98	133.2	132.7	133.7	131.7	133.2	3,490	132.49	0.70%
2008-08-25	184.7	184.8	185.8	184.0	185.0	7,000	1,290,500	184.36	132.3	132.4	133.1	131.8	132.5	9,773	132.05	3.13%
2008-08-21	179.1	178.0	180.6	179.1	183.4	500	89,980	179.96	128.3	127.5	129.4	128.3	131.4	698	128.90	-2.34%
2008-08-20	183.4	183.0	-	182.4	183.4	7,000	1,281,200	183.03	131.4	131.1	-	130.6	131.4	9,773	131.10	2.46%
2008-08-19	179.0	177.0	179.0	-	-	0	0	-	128.2	126.8	128.2	-	-	0	-	-0.61%
2008-08-18	180.1	180.1	181.3	179.5	179.6	1,600	287,300	179.56	129.0	129.0	129.9	128.6	128.6	2,234	128.61	-1.85%
2008-08-15	183.5	182.5	183.6	-	-	0	0	-	131.4	130.7	131.5	-	-	0	-	-1.02%
2008-08-14	185.4	184.3	185.4	183.6	185.4	717	132,001	184.10	132.8	132.0	132.8	131.5	132.8	1,001	131.87	1.76%
2008-08-13	182.2	182.0	183.3	182.2	184.9	700	128,080	182.97	130.5	130.4	131.3	130.5	132.4	977	131.06	-2.77%
2008-08-12	187.4	186.3	187.4	187.2	188.1	3,400	636,630	187.24	134.2	133.4	134.2	134.1	134.7	4,747	134.12	-1.58%
2008-08-11	190.4	189.6	190.7	190.4	192.4	3,000	574,200	191.40	136.4	135.8	136.6	136.4	137.8	4,188	137.09	-0.31%
2008-08-08	191.0	191.0	191.7	190.0	190.6	2,400	457,200	190.50	136.8	136.8	137.3	136.1	136.5	3,351	136.45	-1.50%
2008-08-07	193.9	192.9	193.9	193.5	195.5	2,300	447,640	194.63	138.9	138.2	138.9	138.6	140.0	3,211	139.40	0.21%
2008-08-05	193.5	193.2	193.5	196.0	196.0	2,000	392,000	196.00	138.6	138.4	138.6	140.4	140.4	2,792	140.39	-2.27%
2008-08-04	198.0	197.7	198.7	198.0	198.1	2,200	435,700	198.05	141.8	141.6	142.3	141.8	141.9	3,071	141.85	-1.79%
2008-08-01	201.6	201.2	203.2	197.0	201.2	13,600	2,698,020	198.38	144.4	144.1	145.5	141.1	144.1	18,987	142.09	-0.10%
2008-07-31	201.8	200.6	202.8	201.6	201.8	6,575	1,326,010	201.67	144.5	143.7	145.3	144.4	144.5	9,180	144.45	1.00%
2008-07-30	199.8	199.8	201.0	199.5	199.5	200	39,900	199.50	143.1	143.1	144.0	142.9	142.9	279	142.89	2.46%
2008-07-29	195.0	195.0	196.1	194.9	199.0	400	78,780	196.95	139.7	139.7	140.5	139.6	142.5	558	141.07	-2.01%
2008-07-28	199.0	198.8	199.0	-	-	0	0	-	142.5	142.4	142.5	-	-	0	-	-0.50%
2008-07-25	200.0	199.3	200.8	200.0	202.6	5,800	1,168,960	201.54	143.3	142.8	143.8	143.3	145.1	8,098	144.36	-3.66%
2008-07-24	207.6	206.4	207.6	209.6	209.6	200	41,920	209.60	148.7	147.8	148.7	150.1	150.1	279	150.13	0.29%
2008-07-23	207.0	205.2	207.4	205.0	207.0	6,800	1,400,040	205.89	148.3	147.0	148.6	146.8	148.3	9,494	147.47	2.17%
2008-07-22	202.6	200.4	202.6	203.0	203.0	100	20,300	203.00	145.1	143.5	145.1	145.4	145.4	140	145.40	0.30%
2008-07-21	202.0	200.8	203.0	201.2	202.0	3,200	646,240	201.95	144.7	143.8	145.4	144.1	144.7	4,468	144.65	3.27%
2008-07-18	195.6	195.6	196.7	194.1	195.3	800	155,450	194.31	140.1	140.1	140.9	139.0	139.9	1,117	139.18	0.15%
2008-07-17	195.3	194.9	195.5	194.9	197.6	3,960	774,914	195.69	139.9	139.6	140.0	139.6	141.5	5,529	140.16	2.57%
2008-07-16	190.4	190.0	191.0	190.0	191.0	1,000	190,570	190.57	136.4	136.1	136.8	136.1	136.8	1,396	136.50	0.05%
2008-07-15	190.3	190.3	191.4	190.0	193.8	3,895	748,465	192.16	136.3	136.3	137.1	136.1	138.8	5,438	137.64	-4.18%
2008-07-14	198.6	198.4	199.4	198.6	199.0	1,000	198,960	198.96	142.2	142.1	142.8	142.2	142.5	1,396	142.51	-0.45%
2008-07-11	199.5	199.5	201.2	199.0	201.0	5,100	1,024,900	200.96	142.9	142.9	144.1	142.5	144.0	7,120	143.94	1.63%
2008-07-10	196.3	195.3	196.3	193.4	196.5	1,400	271,500	193.93	140.6	139.9	140.6	138.5	140.7	1,955	138.90	1.34%
2008-07-09	193.7	193.7	194.8	193.7	193.7	2,000	387,400	193.70	138.7	138.7	139.5	138.7	138.7	2,792	138.74	3.92%
2008-07-08	186.4	186.0	186.6	-	-	0	0	-	133.5	133.2	133.7	-	-	0	-	-3.32%
2008-07-07	192.8	192.5	193.6	187.5	192.8	1,000	189,890	189.89	138.1	137.9	138.7	134.3	138.1	1,396	136.01	3.54%
2008-07-04	186.2	186.2	186.6	185.0	186.2	10,100	1,880,500	186.19	133.4	133.4	133.7	132.5	133.4	14,101	133.36	0.81%
2008-07-03	184.7	183.7	184.7	184.0	189.0	7,200	1,337,130	185.71	132.3	131.6	132.3	131.8	135.4	10,052	133.02	-3.10%
2008-07-02	190.6	190.0	191.0	190.6	193.3	700	133,690	190.99	136.5	136.1	136.8	136.5	138.5	977	136.80	-2.26%
2008-06-30	195.0	194.0	195.0	195.5	195.5	600	117,300	195.50	139.7	139.0	139.7	140.0	140.0	838	140.03	0.52%
2008-06-27	194.0	194.0	198.0	190.9	194.9	6,400	1,241,120	193.93	139.0	139.0	141.8	136.7	139.6	8,935	138.90	-2.66%
2008-06-26	201.2	200.0	201.2	201.2	201.2	2,600	523,120	201.20	142.8	141.9	142.8	142.8	142.8	3,665	142.75	0.10%
2008-06-25	201.0	201.0	203.0	200.0	200.0	300	60,000	200.00	142.6	142.6	144.0	141.9	141.9	423	141.90	0.60%
2008-06-24	199.8	198.0	199.0	199.9	201.0	5,600	1,124,990	200.89	141.8	140.5	141.2	141.8	142.6	7,893	142.53	-1.58%
2008-06-23	203.0	201.0	202.8	202.4	203.0	500	101,380	202.76	144.0	142.6	143.9	143.6	144.0	705	143.86	0.00%
2008-06-20	203.0	203.0	204.4	203.0	208.0	4,300	883,500	205.47	144.0	144.0	145.0	144.0	147.6	6,061	145.78	-0.68%
2008-06-19	204.4	204.4	206.4	204.4	207.4	5,300	1,085,880	204.88	145.0	145.0	146.4	145.0	147.2	7,470	145.36	-3.22%
2008-06-18	211.2	209.6	211.2	208.2	212.0	900	189,800	210.89	149.8	148.7	149.8	147.7	150.4	1,269	149.63	2.03%
2008-06-17	207.0	205.2	207.0	205.2	207.0	600	124,020	206.70	146.9	145.6	146.9	145.6	146.9	846	146.65	0.98%
2008-06-16	205.0	204.2	206.4	205.0	205.0	200	41,000	205.00	145.4	144.9	146.4	145.4	145.4	282	145.45	1.99%
2008-06-13	201.0	201.0	201.8	201.0	204.0	2,574	519,096	201.67	142.6	142.6	143.2	142.6	144.7	3,628	143.08	-1.37%
2008-06-12	203.8	203.8	205.8	203.8	203.8	100	20,380	203.80	144.6	144.6	146.0	144.6	144.6	141	144.60	-2.02%
2008-06-11	208.0	206.8	208.0	206.6	209.0	6,900	1,433,880	207.81	147.6	146.7	147.6	146.6	148.3	9,725	147.44	-0.38%
2008-06-10	208.8	208.8	210.0	208.6	210.0	3,840	802,592	209.01	148.1	148.1	149.0	148.0	149.0	5,412	148.29	-4.48%
2008-06-06	218.6	218.6	220.6	-	-	0	0	-	155.1	155.1	156.5	-	-	0	-	0.46%
2008-06-05	217.6	216.6	217.6	-	-	0	0	-	154.4	153.7	154.4	-	-	0	-	-0.09%
2008-06-04	217.8	216.2	218.0	217.8	219.8	800	174,640	218.30	154.5	153.4	154.7	154.5	155.9	1,128	154.88	-1.89%
2008-06-03	222.0	222.0	222.8	222.0	222.0	200	44,400	222.00	157.5	157.5	158.1	157.5	157.5	282	157.51	-3.48%
2008-06-02	230.0	228.6	230.6	230.0	230.0	200	46,000	230.00	163.2	162.2	163.6	163.2	163.2	282	163.18	2.04%
2008-05-30	225.4	225.4	226.0	223.0	225.4	2,000	448,400	224.20	159.9	159.9	160.3	158.2	159.9	2,819	159.07	1.26%
2008-05-29	222.6	222.0	223.4	221.8	222.6	1,400	311,020	222.16	157.9	157.5	158.5	157.4	157.9	1,973	157.62	0.54%
2008-05-28	221.4	221.4	221.6	219.2	221.4	5,200	1,148,040	220.78	157.1	157.1	157.2	155.5	157.1	7,329	156.64	0.00%
2008-05-27	221.4	219.6	221.4	219.6	222.0	700	154,920	221.31	157.1	155.8	157.1	155.8	157.5	987	157.02	0.64%
2008-05-26	220.0	218.6	220.2	220.0	221.2	1,000	220,500	220.50	156.1	155.1	156.2	156.1	156.9	1,409	156.44	-2.65%
2008-05-23	226.0	226.0	226.6	225.8	227.0	9,200	2,079,200	226.00	160.3	160.3	160.8	160.2	161.1	12,967	160.35	-0.96%
2008-05-22	228.2	227.0	228.8	226.6	228.2	1,500	340,540	227.03	161.9	161.1	162.3	160.8	161.9	2,114	161.08	-1.47%
2008-05-21	231.6	231.8	233.8	227.0	227.0	1,000	227,000	227.00	164.3	164.5	165.9	161.1	161.1	1,409	161.06	0.78%
2008-05-20	229.8	229.8	230.8	227.2	229.6	3,100	710,520	229.20	163.0	163.0	163.8	161.2	162.9	4,369	162.62	-2.63%
2008-05-19	236.0	234.0	236.0	230.0	236.2	2,106	493,166	234.17	167.4	166.0	167.4	163.2	167.6	2,968	166.14	1.99%
2008-05-16	231.4	231.4	232.8	231.4	233.0	1,519	352,232	231.88	164.2	164.2	165.2	164.2	165.3	2,141	164.52	0.87%
2008-05-15	229.4	228.6	230.6	229.4	229.4	100	22,940	229.40	162.8	162.2	163.6	162.8	162.8	141	162.76	0.53%
2008-05-14	228.2	228.2	230.2	227.0	227.4	200	45,440	227.20	161.9	161.9	163.3	161.1	161.3	282	161.20	0.35%
2008-05-13	227.4	227.4	229.4	222.8	225.0	400	89,520	223.80	161.3	161.3	162.8	158.1	159.6	564	158.79	1.25%
2008-05-09	224.6	223.4	225.2	224.6	224.6	800	179,680	224.60	159.4	158.5	159.8	159.4	159.4	1,128	159.35	-2.01%
2008-05-08	229.2	227.6	229.4	228.4	229.2	1,000	228,960	228.96	162.6	161.5	162.8	162.0	162.6	1,409	162.45	-0.69%
2008-05-07	230.8	228.8	230.8	232.8	235.6	2,300	532,960	231.72	163.8	162.3	163.8	165.2	167.2	3,242	164.41	-2.94%
2008-05-06	237.8	237.6	238.0	237.8	238.0	2,100	499,400	237.81	168.7	168.6	168.9	168.7	168.9	2,960	168.73	-0.08%
2008-05-05	238.0	236.6	238.6	-	-	0	0	-	168.9	167.9	169.3	-	-	0	-	0.00%
2008-05-02	238.0	236.0	238.0	238.0	238.2	1,000	238,100	238.10	168.9	167.4	168.9	168.9	169.0	1,409	168.93	2.15%
2008-04-30	233.0	233.0	234.0	233.0	233.0	1,000	233,000	233.00	165.3	165.3	166.0	165.3	165.3	1,409	165.31	-0.68%
2008-04-29	234.6	234.6	235.0	232.4	234.2	1,200	280,680	233.90	166.4	166.4	166.7	164.9	166.2	1,691	165.95	0.95%
2008-04-28	232.4	231.4	233.2	232.0	232.4	1,600	371,400	232.13	164.9	164.2	165.5	164.6	164.9	2,255	164.69	-0.26%
2008-04-25	233.0	231.8	233.6	232.4	235.4	4,600	1,074,580	233.60	165.3	164.5	165.7	164.9	167.0	6,483	165.74	-0.94%
2008-04-24	235.2	233.0	235.0	232.4	236.0	1,300	305,700	235.15	166.9	165.3	166.7	164.9	167.4	1,832	166.84	3.80%
2008-04-23	226.6	225.8	227.6	222.6	226.6	3,100	701,160	226.18	160.8	160.2	161.5	157.9	160.8	4,369	160.47	1.34%
2008-04-22	223.6	221.8	223.6	222.0	223.6	3,400	759,260	223.31	158.6	157.4	158.6	157.5	158.6	4,792	158.44	3.42%
2008-04-21	216.2	215.4	217.2	216.2	216.2	300	64,860	216.20	153.4	152.8	154.1	153.4	153.4	423	153.39	1.03%
2008-04-18	214.0	212.4	214.6	214.0	214.0	1,500	319,000	212.67	151.8	150.7	152.3	151.8	151.8	2,114	150.89	-0.47%
2008-04-17	215.0	214.2	216.4	215.0	215.0	800	172,000	215.00	152.5	152.0	153.5	152.5	152.5	1,128	152.54	2.38%
2008-04-16	210.0	209.6	211.4	210.0	212.6	2,000	422,600	211.30	149.0	148.7	150.0	149.0	150.8	2,819	149.92	-0.47%
2008-04-15	211.0	209.2	211.0	211.0	211.4	715	150,830	210.95	149.7	148.4	149.7	149.7	150.0	1,008	149.67	0.29%
2008-04-14	210.4	208.4	210.4	211.0	212.0	1,000	211,500	211.50	149.3	147.9	149.3	149.7	150.4	1,409	150.06	-4.10%
2008-04-11	219.4	218.0	220.0	214.2	219.4	2,400	517,700	215.71	155.7	154.7	156.1	152.0	155.7	3,383	153.04	3.98%
2008-04-10	211.0	211.2	212.0	207.6	210.0	1,000	209,140	209.14	149.7	149.8	150.4	147.3	149.0	1,409	148.38	0.48%
2008-04-09	210.0	210.0	212.0	209.8	211.2	1,000	210,080	210.08	149.0	149.0	150.4	148.9	149.8	1,409	149.05	-2.78%
2008-04-08	216.0	214.8	217.0	216.0	218.2	1,300	281,440	216.49	153.3	152.4	154.0	153.3	154.8	1,832	153.60	-1.01%
2008-04-07	218.2	218.2	220.0	-	-	0	0	-	154.8	154.8	156.1	-	-	0	-	1.49%
2008-04-03	215.0	214.0	215.0	211.0	215.0	2,100	448,540	213.59	152.5	151.8	152.5	149.7	152.5	2,960	151.54	1.90%
2008-04-02	211.0	210.4	211.0	209.6	212.2	1,400	296,360	211.69	149.7	149.3	149.7	148.7	150.6	1,973	150.19	5.08%
2008-04-01	200.8	200.8	202.6	200.0	202.0	2,000	401,600	200.80	142.5	142.5	143.7	141.9	143.3	2,819	142.47	0.90%
2008-03-31	199.0	199.0	200.0	198.3	202.0	7,100	1,413,920	199.14	141.2	141.2	141.9	140.7	143.3	10,007	141.29	-2.07%
2008-03-28	203.2	202.8	204.6	201.8	203.6	1,800	365,760	203.20	144.2	143.9	145.2	143.2	144.5	2,537	144.17	3.57%
2008-03-27	196.2	195.8	196.7	193.2	196.2	3,000	586,500	195.50	139.2	138.9	139.6	137.1	139.2	4,228	138.71	-0.15%
2008-03-26	196.5	195.4	196.3	200.0	200.0	200	40,000	200.00	139.4	138.6	139.3	141.9	141.9	282	141.90	1.66%
2008-03-25	193.3	193.3	194.3	191.6	191.6	200	38,320	191.60	137.1	137.1	137.9	135.9	135.9	282	135.94	8.23%
2008-03-20	178.6	178.9	179.8	177.9	179.3	7,700	1,371,020	178.05	126.7	126.9	127.6	126.2	127.2	10,853	126.33	-5.45%
2008-03-19	188.9	187.9	189.1	191.0	191.0	100	19,100	191.00	134.0	133.3	134.2	135.5	135.5	141	135.51	3.68%
2008-03-18	182.2	182.4	183.5	175.0	185.0	1,500	268,500	179.00	129.3	129.4	130.2	124.2	131.3	2,114	127.00	-1.51%
2008-03-17	185.0	185.0	185.7	181.8	183.0	3,008	547,648	182.06	131.3	131.3	131.8	129.0	129.8	4,240	129.17	-5.23%
2008-03-14	195.2	194.2	195.2	202.0	202.0	100	20,200	202.00	138.5	137.8	138.5	143.3	143.3	141	143.32	-1.51%
2008-03-13	198.2	197.6	198.6	198.5	204.8	2,403	483,644	201.27	140.6	140.2	140.9	140.8	145.3	3,387	142.80	-5.71%
2008-03-12	210.2	209.4	211.2	208.2	210.2	4,000	838,200	209.55	149.1	148.6	149.8	147.7	149.1	5,638	148.68	2.64%
2008-03-11	204.8	205.0	206.8	199.0	199.1	300	59,710	199.03	145.3	145.4	146.7	141.2	141.3	423	141.21	-0.10%
2008-03-10	205.0	203.8	205.6	-	-	0	0	-	145.4	144.6	145.9	-	-	0	-	0.00%
2008-03-07	205.0	203.4	205.4	205.0	205.0	510	104,540	204.98	145.4	144.3	145.7	145.4	145.4	719	145.43	-3.67%
2008-03-06	212.8	212.0	214.0	211.0	213.2	5,100	1,086,500	213.04	151.0	150.4	151.8	149.7	151.3	7,188	151.15	2.31%
2008-03-05	208.0	208.0	209.8	208.0	208.0	100	20,800	208.00	147.6	147.6	148.9	147.6	147.6	141	147.58	-0.95%
2008-03-04	210.0	208.8	210.8	210.0	210.0	600	126,000	210.00	149.0	148.1	149.6	149.0	149.0	846	148.99	-2.33%
2008-03-03	215.0	214.6	216.6	215.0	216.0	200	43,100	215.50	152.5	152.3	153.7	152.5	153.3	282	152.90	-3.59%
2008-02-29	223.0	222.8	223.8	223.0	223.0	100	22,300	223.00	158.2	158.1	158.8	158.2	158.2	141	158.22	-1.33%
2008-02-28	226.0	226.0	227.6	-	-	0	0	-	160.3	160.3	161.5	-	-	0	-	0.53%
2008-02-27	224.8	224.8	225.4	224.2	224.8	211	47,366	224.48	159.5	159.5	159.9	159.1	159.5	297	159.27	4.46%
2008-02-26	215.2	215.8	217.0	213.6	213.6	200	42,720	213.60	152.7	153.1	154.0	151.5	151.5	282	151.55	1.03%
2008-02-25	213.0	212.8	214.4	213.0	213.0	200	42,600	213.00	151.1	151.0	152.1	151.1	151.1	282	151.12	-0.75%
2008-02-22	214.6	213.4	214.8	212.0	215.6	3,700	790,460	213.64	152.3	151.4	152.4	150.4	153.0	5,215	151.58	-2.01%
2008-02-21	219.0	218.0	219.0	221.4	222.6	1,100	244,740	222.49	155.4	154.7	155.4	157.1	157.9	1,550	157.86	-0.09%
2008-02-20	219.2	218.2	219.4	215.2	223.8	1,900	419,760	220.93	155.5	154.8	155.7	152.7	158.8	2,678	156.75	-2.06%
2008-02-19	223.8	223.8	225.6	223.8	223.8	200	44,760	223.80	158.8	158.8	160.1	158.8	158.8	282	158.79	0.63%
2008-02-18	222.4	221.4	222.4	222.8	225.6	500	112,400	224.80	157.8	157.1	157.8	158.1	160.1	705	159.50	-0.54%
2008-02-15	223.6	222.8	225.0	217.2	223.6	3,400	754,480	221.91	158.6	158.1	159.6	154.1	158.6	4,792	157.44	2.76%
2008-02-14	217.6	219.8	220.0	217.4	219.8	9,321	2,041,754	219.05	154.4	155.9	156.1	154.2	155.9	13,137	155.41	4.11%
2008-02-13	209.0	209.0	210.8	209.0	209.0	1,200	250,800	209.00	148.3	148.3	149.6	148.3	148.3	1,691	148.29	0.19%
2008-02-12	208.6	206.8	208.6	208.0	210.0	1,500	314,000	209.33	148.0	146.7	148.0	147.6	149.0	2,114	148.52	1.07%
2008-02-11	206.4	205.2	207.0	207.0	212.2	1,900	395,620	208.22	146.4	145.6	146.9	146.9	150.6	2,678	147.73	-4.09%
2008-02-06	215.2	214.4	216.2	214.8	215.6	5,600	1,203,880	214.98	152.7	152.1	153.4	152.4	153.0	7,893	152.53	-5.70%
2008-02-05	228.2	226.4	228.2	225.0	228.2	10,400	2,365,320	227.43	161.9	160.6	161.9	159.6	161.9	14,658	161.36	-0.61%
2008-02-04	229.6	229.0	230.8	227.8	230.0	600	137,360	228.93	162.9	162.5	163.8	161.6	163.2	846	162.43	5.03%
2008-02-01	218.6	218.6	220.4	216.2	216.2	100	21,620	216.20	155.1	155.1	156.4	153.4	153.4	141	153.39	5.40%
2008-01-31	207.4	207.0	209.2	207.4	212.0	280	58,420	208.64	147.2	146.9	148.4	147.2	150.4	395	148.03	-1.71%
2008-01-30	211.0	211.0	212.8	211.0	217.8	300	64,380	214.60	149.7	149.7	151.0	149.7	154.5	423	152.26	-3.74%
2008-01-29	219.2	219.2	221.0	-	-	0	0	-	155.5	155.5	156.8	-	-	0	-	1.58%
2008-01-28	215.8	215.6	217.8	215.4	222.4	9,500	2,057,320	216.56	153.1	153.0	154.5	152.8	157.8	13,390	153.65	-5.35%
2008-01-25	228.0	228.0	229.8	224.4	226.8	20,100	4,558,440	226.79	161.8	161.8	163.0	159.2	160.9	28,330	160.91	6.74%
2008-01-24	213.6	211.8	213.6	214.0	223.0	2,600	563,000	216.54	151.5	150.3	151.5	151.8	158.2	3,665	153.63	-1.29%
2008-01-23	216.4	214.0	215.8	205.6	216.6	16,800	3,553,880	211.54	153.5	151.8	153.1	145.9	153.7	23,679	150.09	11.49%
2008-01-22	194.1	-	194.1	193.8	206.4	23,500	4,644,360	197.63	137.7	-	137.7	137.5	146.4	33,122	140.22	-12.01%
2008-01-21	220.6	219.4	220.6	220.6	230.0	3,600	818,060	227.24	156.5	155.7	156.5	156.5	163.2	5,074	161.23	-6.29%
2008-01-18	235.4	235.4	235.8	228.0	235.4	3,100	724,260	233.63	167.0	167.0	167.3	161.8	167.0	4,369	165.76	1.03%
2008-01-17	233.0	232.0	233.0	228.0	233.4	3,900	896,180	229.79	165.3	164.6	165.3	161.8	165.6	5,497	163.04	4.20%
2008-01-16	223.6	223.6	233.0	223.6	232.0	15,000	3,389,080	225.94	158.6	158.6	165.3	158.6	164.6	21,142	160.30	-7.68%
2008-01-15	242.2	241.0	242.2	241.8	251.0	1,149	285,519	248.49	171.8	171.0	171.8	171.6	178.1	1,619	176.31	-3.35%
2008-01-14	250.6	248.4	250.2	-	-	0	0	-	177.8	176.2	177.5	-	-	0	-	-1.88%
2008-01-11	255.4	253.6	255.4	-	-	0	0	-	181.2	179.9	181.2	-	-	0	-	-0.93%
2008-01-10	257.8	256.0	257.8	258.2	260.4	1,300	336,500	258.85	182.9	181.6	182.9	183.2	184.8	1,832	183.65	0.70%
2008-01-09	256.0	254.8	256.6	248.0	256.0	12,700	3,169,560	249.57	181.6	180.8	182.1	176.0	181.6	17,900	177.07	1.91%
2008-01-08	251.2	249.4	251.2	247.8	254.0	2,800	700,540	250.19	178.2	176.9	178.2	175.8	180.2	3,946	177.51	1.37%
2008-01-07	247.8	247.8	249.6	245.8	247.8	400	98,540	246.35	175.8	175.8	177.1	174.4	175.8	564	174.79	-1.82%
2008-01-04	252.4	252.4	254.0	249.0	251.8	5,100	1,281,500	251.27	179.1	179.1	180.2	176.7	178.7	7,188	178.28	1.86%
2008-01-03	247.8	246.0	247.8	248.4	251.6	2,200	547,440	248.84	175.8	174.5	175.8	176.2	178.5	3,101	176.55	-2.67%
2008-01-02	254.6	254.6	256.4	254.0	260.0	2,729	694,916	254.64	180.6	180.6	181.9	180.2	184.5	3,846	180.67	-1.24%
2007-12-31	257.8	257.8	259.6	255.0	258.6	3,500	898,500	256.71	182.9	182.9	184.2	180.9	183.5	4,933	182.14	0.94%
2007-12-28	255.4	254.8	257.2	255.4	255.4	100	25,540	255.40	181.2	180.8	182.5	181.2	181.2	141	181.21	1.67%
2007-12-27	251.2	251.2	-	-	-	0	0	-	178.2	178.2	-	-	-	0	-	0.08%
2007-12-24	251.0	251.0	259.0	-	-	0	0	-	178.1	178.1	183.8	-	-	0	-	0.00%
2007-12-21	251.0	251.0	-	-	-	0	0	-	178.1	178.1	-	-	-	0	-	0.64%
2007-12-20	249.4	249.4	-	247.0	248.8	2,500	617,860	247.14	176.9	176.9	-	175.2	176.5	3,524	175.35	0.97%
2007-12-19	247.0	247.0	-	245.0	247.0	1,600	394,500	246.56	175.2	175.2	-	173.8	175.2	2,255	174.94	1.41%
2007-12-18	244.0	244.0	-	242.0	244.0	1,200	291,800	243.17	172.8	172.8	-	171.4	172.8	1,694	172.22	-0.41%
2007-12-17	245.0	-	245.0	245.0	252.0	1,600	396,800	248.00	173.5	-	173.5	173.5	178.5	2,259	175.65	-3.92%
2007-12-14	255.0	254.8	256.6	255.0	257.2	700	180,020	257.17	180.6	180.5	181.7	180.6	182.2	988	182.14	-2.37%
2007-12-13	261.2	259.4	261.8	264.0	268.4	700	187,100	267.29	185.0	183.7	185.4	187.0	190.1	988	189.30	-3.26%
2007-12-12	270.0	268.4	270.2	270.0	270.0	200	54,000	270.00	191.2	190.1	191.4	191.2	191.2	282	191.23	-0.74%
2007-12-11	272.0	272.0	274.2	270.0	275.0	5,000	1,370,460	274.09	192.6	192.6	194.2	191.2	194.8	7,060	194.13	-0.07%
2007-12-10	272.2	270.8	272.2	-	-	0	0	-	192.8	191.8	192.8	-	-	0	-	-1.87%
2007-12-07	277.4	275.6	277.4	278.0	282.0	3,000	837,740	279.25	196.5	195.2	196.5	196.9	199.7	4,236	197.78	-1.21%
2007-12-06	280.8	280.0	280.8	280.0	283.0	1,900	534,940	281.55	198.9	198.3	198.9	198.3	200.4	2,683	199.41	1.67%
2007-12-05	276.2	275.8	277.6	273.0	277.6	5,300	1,464,840	276.38	195.6	195.3	196.6	193.4	196.6	7,483	195.75	1.54%
2007-12-04	272.0	272.0	273.0	268.0	272.0	3,400	920,400	270.71	192.6	192.6	193.4	189.8	192.6	4,801	191.73	1.64%
2007-12-03	267.6	-	267.6	267.8	273.8	6,500	1,753,560	269.78	189.5	-	189.5	189.7	193.9	9,178	191.07	-0.52%
2007-11-30	269.0	269.0	271.8	268.6	271.2	5,300	1,429,760	269.77	190.5	190.5	192.5	190.2	192.1	7,483	191.06	-0.37%
2007-11-29	270.0	268.4	270.4	257.0	270.0	10,700	2,872,620	268.47	191.2	190.1	191.5	182.0	191.2	15,108	190.14	5.47%
2007-11-28	256.0	256.0	258.0	254.0	258.0	1,600	409,000	255.63	181.3	181.3	182.7	179.9	182.7	2,259	181.05	-0.08%
2007-11-27	256.2	256.2	258.0	255.2	260.0	4,600	1,177,700	256.02	181.5	181.5	182.7	180.7	184.1	6,495	181.33	-0.31%
2007-11-26	257.0	257.0	-	-	-	0	0	-	182.0	182.0	-	-	-	0	-	2.64%
2007-11-23	250.4	248.6	250.4	248.0	252.2	2,100	526,040	250.50	177.3	176.1	177.3	175.6	178.6	2,965	177.41	-0.63%
2007-11-22	252.0	251.2	252.0	251.0	253.2	900	227,020	252.24	178.5	177.9	178.5	177.8	179.3	1,271	178.65	-3.08%
2007-11-21	260.0	249.0	275.0	-	-	0	0	-	184.1	176.4	194.8	-	-	0	-	0.00%
2007-11-20	260.0	260.0	-	250.0	258.0	5,300	1,350,600	254.83	184.1	184.1	-	177.1	182.7	7,483	180.48	0.39%
2007-11-19	259.0	257.6	260.2	259.0	263.0	4,000	1,044,120	261.03	183.4	182.4	184.3	183.4	186.3	5,648	184.87	-0.38%
2007-11-16	260.0	257.0	260.0	257.0	271.0	2,100	549,480	261.66	184.1	182.0	184.1	182.0	191.9	2,965	185.32	-4.27%
2007-11-15	271.6	271.6	273.4	270.6	276.6	4,647	1,278,109	275.04	192.4	192.4	193.6	191.7	195.9	6,561	194.80	-1.24%
2007-11-14	275.0	275.0	-	270.2	275.0	3,600	980,120	272.26	194.8	194.8	-	191.4	194.8	5,083	192.82	6.34%
2007-11-13	258.6	259.0	261.0	250.0	261.0	1,700	437,740	257.49	183.2	183.4	184.9	177.1	184.9	2,400	182.37	-0.92%
2007-11-12	261.0	250.0	273.0	258.0	274.2	6,600	1,731,760	262.39	184.9	177.1	193.4	182.7	194.2	9,319	185.84	-4.81%
2007-11-09	274.2	273.8	275.0	273.0	275.0	4,100	1,121,120	273.44	194.2	193.9	194.8	193.4	194.8	5,789	193.67	-0.58%
2007-11-08	275.8	269.0	278.0	275.8	276.8	700	193,560	276.51	195.3	190.5	196.9	195.3	196.0	988	195.84	-4.30%
2007-11-07	288.2	285.6	288.2	286.8	292.6	2,000	576,920	288.46	204.1	202.3	204.1	203.1	207.2	2,824	204.30	1.48%
2007-11-06	284.0	281.8	284.0	280.0	285.2	19,600	5,536,480	282.47	201.1	199.6	201.1	198.3	202.0	27,674	200.06	-0.42%
2007-11-05	285.2	285.2	297.0	285.0	299.0	500	144,660	289.32	202.0	202.0	210.3	201.9	211.8	706	204.91	-4.62%
2007-11-02	299.0	298.0	302.0	299.0	305.0	600	180,480	300.80	211.8	211.1	213.9	211.8	216.0	847	213.04	-2.86%
2007-11-01	307.8	307.8	309.6	307.6	311.0	6,800	2,100,360	308.88	218.0	218.0	219.3	217.9	220.3	9,601	218.76	-0.13%
2007-10-31	308.2	308.2	309.0	308.2	308.6	3,400	1,048,240	308.31	218.3	218.3	218.8	218.3	218.6	4,801	218.36	-1.22%
2007-10-30	312.0	311.2	312.0	308.0	314.4	4,900	1,515,180	309.22	221.0	220.4	221.0	218.1	222.7	6,918	219.00	1.30%
2007-10-29	308.0	306.6	308.0	305.0	310.0	1,000	307,280	307.28	218.1	217.1	218.1	216.0	219.6	1,412	217.63	2.33%
2007-10-26	301.0	300.2	302.0	298.2	301.0	2,300	689,060	299.59	213.2	212.6	213.9	211.2	213.2	3,247	212.19	2.73%
2007-10-25	293.0	293.0	295.8	293.0	295.0	1,800	528,700	293.72	207.5	207.5	209.5	207.5	208.9	2,541	208.03	-0.34%
2007-10-24	294.0	290.0	294.0	294.0	300.0	3,400	1,012,400	297.76	208.2	205.4	208.2	208.2	212.5	4,801	210.89	-0.68%
2007-10-23	296.0	296.0	298.0	288.0	296.0	7,750	2,279,450	294.12	209.6	209.6	211.1	204.0	209.6	10,942	208.31	2.78%
2007-10-22	288.0	286.2	288.0	280.0	294.0	4,800	1,372,900	286.02	204.0	202.7	204.0	198.3	208.2	6,777	202.57	-3.42%
2007-10-18	298.2	297.0	298.2	297.0	300.0	5,100	1,522,620	298.55	211.2	210.3	211.2	210.3	212.5	7,201	211.45	1.43%
2007-10-17	294.0	291.0	294.0	294.0	298.0	900	265,000	294.44	208.2	206.1	208.2	208.2	211.1	1,271	208.54	-1.34%
2007-10-16	298.0	298.0	302.0	298.0	310.0	5,433	1,648,032	303.34	211.1	211.1	213.9	211.1	219.6	7,671	214.84	0.00%
2007-10-15	298.0	298.0	-	283.0	289.0	1,200	340,200	283.50	211.1	211.1	-	200.4	204.7	1,694	200.79	4.93%
2007-10-12	284.0	-	284.0	284.0	291.8	11,404	3,287,932	288.31	201.1	-	201.1	201.1	206.7	16,102	204.20	-2.27%
2007-10-11	290.6	290.6	-	280.0	289.2	10,000	2,871,080	287.11	205.8	205.8	-	198.3	204.8	14,119	203.34	4.61%
2007-10-10	277.8	278.0	279.8	277.2	282.0	3,000	836,640	278.88	196.8	196.9	198.2	196.3	199.7	4,236	197.52	2.13%
2007-10-09	272.0	272.0	273.8	266.0	270.2	5,000	1,343,080	268.62	192.6	192.6	193.9	188.4	191.4	7,060	190.25	1.87%
2007-10-08	267.0	267.0	279.0	267.0	279.6	7,906	2,144,040	271.19	189.1	189.1	197.6	189.1	198.0	11,163	192.07	-0.60%
2007-10-05	268.6	267.8	269.8	261.8	268.6	4,700	1,237,640	263.33	190.2	189.7	191.1	185.4	190.2	6,636	186.50	4.11%
2007-10-04	258.0	256.0	258.0	256.0	263.0	3,900	1,012,100	259.51	182.7	181.3	182.7	181.3	186.3	5,507	183.80	-2.27%
2007-10-03	264.0	263.8	264.0	264.0	280.0	11,900	3,227,860	271.25	187.0	186.8	187.0	187.0	198.3	16,802	192.11	-4.00%
2007-10-02	275.0	275.0	276.0	270.0	275.0	2,300	626,700	272.48	194.8	194.8	195.5	191.2	194.8	3,247	192.98	4.56%
2007-09-28	263.0	263.0	265.0	257.0	263.0	6,600	1,721,800	260.88	186.3	186.3	187.7	182.0	186.3	9,319	184.77	5.20%
2007-09-27	250.0	250.0	262.4	248.0	250.0	1,400	349,560	249.69	177.1	177.1	185.8	175.6	177.1	1,977	176.84	0.08%
2007-09-25	249.8	249.8	250.0	249.8	250.0	4,100	1,024,200	249.80	176.9	176.9	177.1	176.9	177.1	5,789	176.92	-0.08%
2007-09-24	250.0	236.0	250.0	235.4	250.0	1,005	244,395	243.18	177.1	167.1	177.1	166.7	177.1	1,419	172.23	5.93%
2007-09-21	236.0	231.6	236.0	236.0	236.0	1,400	330,400	236.00	167.1	164.0	167.1	167.1	167.1	1,977	167.15	0.08%
2007-09-20	235.8	231.6	235.8	235.6	235.8	1,237	291,511	235.66	167.0	164.0	167.0	166.9	167.0	1,747	166.91	0.00%
2007-09-19	235.8	235.6	236.8	228.0	236.0	4,000	940,540	235.14	167.0	166.9	167.7	161.5	167.1	5,648	166.53	4.34%
2007-09-18	226.0	220.0	226.0	226.0	226.0	500	113,000	226.00	160.1	155.8	160.1	160.1	160.1	706	160.06	0.00%
2007-09-17	226.0	-	226.0	226.0	229.0	2,200	503,500	228.86	160.1	-	160.1	160.1	162.2	3,106	162.09	0.00%
2007-09-14	226.0	226.0	-	226.0	226.0	1,900	429,400	226.00	160.1	160.1	-	160.1	160.1	2,683	160.06	2.26%
2007-09-13	221.0	221.0	223.0	218.0	220.0	1,671	368,675	220.63	156.5	156.5	157.9	154.4	155.8	2,359	156.26	0.45%
2007-09-12	220.0	220.0	223.0	218.0	220.0	1,300	285,400	219.54	155.8	155.8	157.9	154.4	155.8	1,836	155.49	0.46%
2007-09-11	219.0	219.0	222.0	-	-	0	0	-	155.1	155.1	157.2	-	-	0	-	0.18%
2007-09-10	218.6	215.0	219.0	218.0	219.0	6,300	1,376,100	218.43	154.8	152.3	155.1	154.4	155.1	8,895	154.70	-0.91%
2007-09-07	220.6	220.6	223.0	219.0	223.0	23,500	5,186,200	220.69	156.2	156.2	157.9	155.1	157.9	33,180	156.30	0.27%
2007-09-06	220.0	219.8	220.0	220.0	220.0	700	153,900	219.86	155.8	155.7	155.8	155.8	155.8	988	155.71	-0.54%
2007-09-05	221.2	221.2	222.8	220.0	225.0	5,900	1,306,700	221.47	156.7	156.7	157.8	155.8	159.4	8,330	156.86	0.00%
2007-09-04	221.2	221.0	221.2	221.0	223.0	7,900	1,749,660	221.48	156.7	156.5	156.7	156.5	157.9	11,154	156.86	0.55%
2007-09-03	220.0	219.0	220.0	220.0	220.0	600	134,800	224.67	155.8	155.1	155.8	155.8	155.8	847	159.12	0.46%
2007-08-31	219.0	219.0	220.0	217.0	218.8	4,600	1,005,860	218.67	155.1	155.1	155.8	153.7	155.0	6,495	154.87	2.82%
2007-08-30	213.0	213.0	217.0	213.0	213.0	400	85,200	213.00	150.9	150.9	153.7	150.9	150.9	565	150.86	0.00%
2007-08-29	213.0	210.0	213.0	214.0	214.0	200	42,400	212.00	150.9	148.7	150.9	151.6	151.6	282	150.15	-0.93%
2007-08-28	215.0	215.0	220.0	215.0	216.0	7,500	1,615,700	215.43	152.3	152.3	155.8	152.3	153.0	10,590	152.58	-0.46%
2007-08-27	216.0	213.8	216.0	210.0	216.0	3,100	658,660	212.47	153.0	151.4	153.0	148.7	153.0	4,377	150.48	4.85%
2007-08-24	206.0	206.0	208.0	204.0	206.0	11,000	2,259,460	205.41	145.9	145.9	147.3	144.5	145.9	15,531	145.48	0.98%
2007-08-23	204.0	203.0	204.0	204.0	208.0	950	196,200	206.53	144.5	143.8	144.5	144.5	147.3	1,341	146.27	3.03%
2007-08-22	198.0	198.0	200.0	192.0	200.0	1,800	353,000	196.11	140.2	140.2	141.6	136.0	141.6	2,541	138.90	3.13%
2007-08-21	192.0	190.0	192.0	198.0	200.0	2,400	478,300	199.29	136.0	134.6	136.0	140.2	141.6	3,389	141.15	2.13%
2007-08-20	188.0	188.0	190.0	182.0	188.0	4,900	903,000	184.29	133.2	133.2	134.6	128.9	133.2	6,918	130.52	6.82%
2007-08-17	176.0	176.0	178.0	168.1	178.0	4,300	737,700	171.56	124.7	124.7	126.1	119.1	126.1	6,071	121.51	-2.22%
2007-08-16	180.0	-	180.0	180.0	183.0	2,000	364,500	182.25	127.5	-	127.5	127.5	129.6	2,824	129.08	-5.26%
2007-08-15	190.0	188.0	190.0	-	-	640	124,160	194.00	134.6	133.2	134.6	-	-	904	137.40	-2.06%
2007-08-14	194.0	191.0	194.0	192.0	194.0	2,100	403,400	192.10	137.4	135.3	137.4	136.0	137.4	2,965	136.05	0.47%
2007-08-13	193.1	192.0	193.4	193.1	193.6	5,400	1,044,510	193.43	136.8	136.0	137.0	136.8	137.1	7,624	136.99	0.21%
2007-08-10	192.7	192.1	192.9	192.0	193.0	2,100	404,270	192.51	136.5	136.1	136.6	136.0	136.7	2,965	136.34	-3.41%
2007-08-09	199.5	199.5	200.6	199.5	202.4	6,000	1,205,370	200.90	141.3	141.3	142.1	141.3	143.3	8,472	142.28	1.79%
2007-08-08	196.0	196.0	-	196.0	196.0	200	39,200	196.00	138.8	138.8	-	138.8	138.8	282	138.82	2.35%
2007-08-07	191.5	190.8	191.6	190.7	196.0	5,200	1,007,000	193.65	135.6	135.1	135.7	135.1	138.8	7,342	137.16	-1.14%
2007-08-06	193.7	193.7	195.4	193.7	195.4	4,200	814,480	193.92	137.2	137.2	138.4	137.2	138.4	5,930	137.35	-3.63%
2007-08-03	201.0	199.4	201.0	200.0	201.0	11,200	2,247,260	200.65	142.4	141.2	142.4	141.6	142.4	15,814	142.11	0.95%
2007-08-02	199.1	199.2	200.0	198.9	201.6	6,300	1,259,370	199.90	141.0	141.1	141.6	140.9	142.8	8,895	141.58	-1.24%
2007-08-01	201.6	201.6	202.2	199.8	206.0	3,891	790,882	203.26	142.8	142.8	143.2	141.5	145.9	5,494	143.96	-3.45%
2007-07-31	208.8	208.8	209.0	208.0	208.0	1,000	208,000	208.00	147.9	147.9	148.0	147.3	147.3	1,412	147.32	2.45%
2007-07-30	203.8	203.8	205.0	202.8	204.0	4,000	815,000	203.75	144.3	144.3	145.2	143.6	144.5	5,648	144.31	0.39%
2007-07-27	203.0	201.0	203.0	201.0	205.8	7,600	1,546,060	203.43	143.8	142.4	143.8	142.4	145.8	10,731	144.08	-3.15%
2007-07-26	209.6	209.6	210.4	209.0	212.2	800	168,740	210.93	148.4	148.4	149.0	148.0	150.3	1,130	149.39	-1.04%
2007-07-25	211.8	210.2	210.6	209.0	212.0	4,300	906,780	210.88	150.0	148.9	149.2	148.0	150.1	6,071	149.35	-0.56%
2007-07-24	213.0	212.6	213.0	212.4	213.0	2,100	446,300	212.52	150.9	150.6	150.9	150.4	150.9	2,965	150.52	0.95%
2007-07-23	211.0	209.4	211.0	209.6	211.0	2,500	526,800	210.72	149.4	148.3	149.4	148.4	149.4	3,530	149.24	0.76%
2007-07-20	209.4	207.8	209.4	207.0	209.4	6,300	1,310,740	208.05	148.3	147.2	148.3	146.6	148.3	8,895	147.35	2.35%
2007-07-19	204.6	204.6	208.0	204.0	204.6	11,100	2,266,440	204.18	144.9	144.9	147.3	144.5	144.9	15,672	144.61	0.29%
2007-07-18	204.0	204.0	207.0	204.0	206.0	10,800	2,212,800	204.89	144.5	144.5	146.6	144.5	145.9	15,249	145.11	-1.83%
2007-07-17	207.8	207.8	209.0	-	-	0	0	-	147.2	147.2	148.0	-	-	0	-	0.39%
2007-07-16	207.0	206.6	207.0	207.0	207.8	900	186,460	207.18	146.6	146.3	146.6	146.6	147.2	1,271	146.73	-0.77%
2007-07-13	208.6	208.4	210.0	208.6	210.0	16,897	3,526,250	208.69	147.7	147.6	148.7	147.7	148.7	23,857	147.81	1.16%
2007-07-12	206.2	206.2	207.2	206.0	208.6	3,100	642,790	207.35	146.0	146.0	146.7	145.9	147.7	4,377	146.86	0.59%
2007-07-11	205.0	204.6	205.0	205.0	205.4	12,562	2,575,548	205.03	145.2	144.9	145.2	145.2	145.5	17,737	145.21	-0.87%
2007-07-10	206.8	206.4	207.0	205.6	207.0	1,700	350,480	206.16	146.5	146.2	146.6	145.6	146.6	2,400	146.02	0.98%
2007-07-09	204.8	204.8	205.6	202.0	204.8	8,100	1,657,960	204.69	145.0	145.0	145.6	143.1	145.0	11,437	144.97	2.09%
2007-07-06	200.6	199.4	200.6	197.6	200.6	1,000	198,570	198.57	142.1	141.2	142.1	139.9	142.1	1,412	140.64	1.52%
2007-07-05	197.6	197.7	198.6	196.8	199.3	10,600	2,105,990	198.68	139.9	140.0	140.7	139.4	141.2	14,966	140.71	0.41%
2007-07-04	196.8	196.8	-	196.5	197.1	11,000	2,164,340	196.76	139.4	139.4	-	139.2	139.6	15,531	139.35	0.31%
2007-07-03	196.2	196.2	196.9	194.0	196.0	4,100	800,520	195.25	139.0	139.0	139.5	137.4	138.8	5,789	138.28	2.40%
2007-06-29	191.6	191.0	192.0	191.6	193.1	2,500	479,930	191.97	135.7	135.3	136.0	135.7	136.8	3,530	135.96	-0.21%
2007-06-28	193.0	192.2	193.1	192.6	193.2	2,100	403,330	192.06	136.0	135.4	136.1	135.7	136.1	2,981	135.32	1.37%
2007-06-27	190.4	189.5	190.3	187.0	190.4	9,600	1,809,400	188.48	134.2	133.5	134.1	131.8	134.2	13,625	132.80	0.00%
2007-06-26	190.4	190.0	190.9	190.2	191.7	5,100	970,870	190.37	134.2	133.9	134.5	134.0	135.1	7,238	134.13	-0.99%
2007-06-25	192.3	191.2	192.2	192.4	195.4	32,200	6,242,064	193.85	135.5	134.7	135.4	135.6	137.7	45,701	136.58	-0.67%
2007-06-22	193.6	193.6	194.4	191.2	194.1	15,600	3,012,350	193.10	136.4	136.4	137.0	134.7	136.8	22,141	136.05	0.62%
2007-06-21	192.4	192.4	193.3	191.0	192.3	4,400	843,760	191.76	135.6	135.6	136.2	134.6	135.5	6,245	135.11	1.48%
2007-06-20	189.6	189.0	189.6	189.0	191.0	1,900	362,310	190.69	133.6	133.2	133.6	133.2	134.6	2,697	134.36	1.12%
2007-06-18	187.5	187.6	188.0	184.8	187.5	6,600	1,225,230	185.64	132.1	132.2	132.5	130.2	132.1	9,367	130.80	3.94%
2007-06-15	180.4	179.8	180.6	180.0	180.4	5,000	901,300	180.26	127.1	126.7	127.2	126.8	127.1	7,096	127.01	1.58%
2007-06-14	177.6	177.6	178.5	173.5	177.7	6,401	1,132,756	176.97	125.1	125.1	125.8	122.2	125.2	9,085	124.69	2.66%
2007-06-13	173.0	173.0	173.5	172.8	172.8	1,900	327,690	172.47	121.9	121.9	122.2	121.8	121.8	2,697	121.52	-0.29%
2007-06-12	173.5	172.6	173.5	173.6	173.7	6,000	1,041,900	173.65	122.2	121.6	122.2	122.3	122.4	8,516	122.35	0.29%
2007-06-11	173.0	172.3	173.0	172.2	173.0	4,100	709,070	172.94	121.9	121.4	121.9	121.3	121.9	5,819	121.85	1.47%
2007-06-08	170.5	170.6	171.5	169.9	170.0	2,500	424,850	169.94	120.1	120.2	120.8	119.7	119.8	3,548	119.74	-1.45%
2007-06-07	173.0	172.9	173.8	172.6	172.8	8,000	1,381,100	172.64	121.9	121.8	122.5	121.6	121.8	11,354	121.64	-0.63%
2007-06-06	174.1	174.1	-	173.8	174.2	4,000	696,140	174.04	122.7	122.7	-	122.5	122.7	5,677	122.62	0.52%
2007-06-05	173.2	173.3	173.8	171.1	173.0	5,800	998,040	172.08	122.0	122.1	122.5	120.6	121.9	8,232	121.24	1.23%
2007-06-04	171.1	171.1	171.5	171.0	173.0	800	137,600	172.00	120.6	120.6	120.8	120.5	121.9	1,135	121.19	0.29%
2007-06-01	170.6	169.6	170.5	169.4	172.1	13,600	2,322,930	170.80	120.2	119.5	120.1	119.4	121.3	19,302	120.34	1.55%
2007-05-31	168.0	168.0	168.9	164.0	168.9	17,200	2,888,270	167.92	118.4	118.4	119.0	115.6	119.0	24,412	118.31	2.56%
2007-05-30	163.8	163.8	164.3	163.2	165.0	700	114,940	164.20	115.4	115.4	115.8	115.0	116.3	994	115.69	-2.33%
2007-05-29	167.7	167.2	167.7	167.7	167.7	1,400	234,780	167.70	118.2	117.8	118.2	118.2	118.2	1,987	118.16	-0.36%
2007-05-28	168.3	167.7	168.3	168.4	168.6	1,600	269,640	168.53	118.6	118.2	118.6	118.7	118.8	2,271	118.74	0.24%
2007-05-25	167.9	167.5	168.3	167.2	167.9	1,500	251,290	167.53	118.3	118.0	118.6	117.8	118.3	2,129	118.04	-2.21%
2007-05-23	171.7	171.0	171.8	171.7	171.8	3,000	515,300	171.77	121.0	120.5	121.0	121.0	121.0	4,258	121.02	0.41%
2007-05-22	171.0	171.0	171.5	170.3	172.2	3,500	599,450	171.27	120.5	120.5	120.8	120.0	121.3	4,968	120.67	-0.70%
2007-05-21	172.2	172.2	-	171.5	173.0	25,600	4,412,650	172.37	121.3	121.3	-	120.8	121.9	36,334	121.45	0.29%
2007-05-18	171.7	171.0	171.8	170.2	171.7	1,200	205,700	171.42	121.0	120.5	121.0	119.9	121.0	1,703	120.78	-0.64%
2007-05-17	172.8	171.9	172.8	174.0	174.0	300	52,200	174.00	121.8	121.1	121.8	122.6	122.6	426	122.60	0.17%
2007-05-16	172.5	171.5	-	172.0	172.6	5,200	896,500	172.40	121.5	120.8	-	121.2	121.6	7,380	121.47	0.70%
2007-05-15	171.3	171.3	171.5	170.7	173.3	5,511	944,456	171.38	120.7	120.7	120.8	120.3	122.1	7,822	120.75	-0.35%
2007-05-14	171.9	171.6	172.3	171.9	172.4	3,200	551,060	172.21	121.1	120.9	121.4	121.1	121.5	4,542	121.33	4.18%
2007-05-11	165.0	164.2	164.8	-	-	0	0	-	116.3	115.7	116.1	-	-	0	-	-1.26%
2007-05-10	167.1	167.1	168.0	165.8	165.8	100	16,580	165.80	117.7	117.7	118.4	116.8	116.8	142	116.82	0.54%
2007-05-09	166.2	166.2	166.3	166.2	166.2	1,000	166,200	166.20	117.1	117.1	117.2	117.1	117.1	1,419	117.10	0.06%
2007-05-08	166.1	165.8	166.1	166.0	166.5	3,300	548,150	166.11	117.0	116.8	117.0	117.0	117.3	4,684	117.03	-0.54%
2007-05-07	167.0	166.5	167.4	165.0	167.7	9,163	1,524,585	166.38	117.7	117.3	117.9	116.3	118.2	13,005	117.23	1.15%
2007-05-04	165.1	165.1	166.1	164.0	165.0	1,100	181,400	164.91	116.3	116.3	117.0	115.6	116.3	1,561	116.19	1.91%
2007-05-03	162.0	161.8	162.8	160.8	162.1	23,200	3,744,170	161.39	114.1	114.0	114.7	113.3	114.2	32,927	113.71	1.38%
2007-05-02	159.8	159.8	160.7	159.8	161.7	2,300	368,130	160.06	112.6	112.6	113.2	112.6	113.9	3,264	112.77	-0.75%
2007-04-30	161.0	161.0	161.6	160.7	161.6	2,300	369,980	160.86	113.4	113.4	113.9	113.2	113.9	3,264	113.34	-1.29%
2007-04-27	163.1	163.1	163.7	162.3	163.1	2,500	407,250	162.90	114.9	114.9	115.3	114.4	114.9	3,548	114.78	-0.85%
2007-04-26	164.5	164.0	165.0	164.5	164.5	1,600	262,950	164.34	115.9	115.6	116.3	115.9	115.9	2,271	115.79	0.49%
2007-04-25	163.7	163.5	164.1	163.0	163.7	2,200	359,380	163.35	115.3	115.2	115.6	114.8	115.3	3,122	115.10	-0.30%
2007-04-24	164.2	163.7	164.5	163.0	164.2	800	130,760	163.45	115.7	115.3	115.9	114.8	115.7	1,135	115.16	0.00%
2007-04-23	164.2	164.2	165.5	164.0	164.2	4,100	673,020	164.15	115.7	115.7	116.6	115.6	115.7	5,819	115.66	0.98%
2007-04-20	162.6	162.7	163.8	162.6	162.6	1,000	162,600	162.60	114.6	114.6	115.4	114.6	114.6	1,419	114.56	0.37%
2007-04-19	162.0	161.5	162.4	162.0	163.0	1,999	324,640	162.40	114.1	113.8	114.4	114.1	114.8	2,837	114.42	-2.94%
2007-04-18	166.9	167.0	167.2	166.9	166.9	400	66,760	166.90	117.6	117.7	117.8	117.6	117.6	568	117.59	-0.06%
2007-04-17	167.0	166.9	167.7	167.0	167.1	6,300	1,051,940	166.97	117.7	117.6	118.2	117.7	117.7	8,942	117.65	1.21%
2007-04-16	165.0	-	165.0	165.0	167.5	5,400	894,820	165.71	116.3	-	116.3	116.3	118.0	7,664	116.75	0.24%
2007-04-13	164.6	163.8	164.6	164.0	164.7	6,536	1,073,879	164.30	116.0	115.4	116.0	115.6	116.0	9,276	115.76	1.11%
2007-04-12	162.8	162.7	163.5	-	-	0	0	-	114.7	114.6	115.2	-	-	0	-	0.00%
2007-04-11	162.8	162.0	162.8	162.3	163.6	4,000	652,270	163.07	114.7	114.1	114.7	114.4	115.3	5,677	114.89	0.37%
2007-04-10	162.2	161.4	162.2	161.4	162.7	5,000	812,170	162.43	114.3	113.7	114.3	113.7	114.6	7,096	114.45	1.00%
2007-04-04	160.6	160.6	161.4	159.0	160.6	2,000	320,090	160.05	113.2	113.2	113.7	112.0	113.2	2,839	112.76	1.58%
2007-04-03	158.1	157.0	157.8	158.3	158.3	100	15,830	158.30	111.4	110.6	111.2	111.5	111.5	142	111.53	1.35%
2007-04-02	156.0	155.6	156.4	155.8	157.0	3,500	546,100	156.03	109.9	109.6	110.2	109.8	110.6	4,968	109.93	0.26%
2007-03-30	155.6	155.8	156.3	155.2	155.8	4,100	638,120	155.64	109.6	109.8	110.1	109.4	109.8	5,819	109.66	0.32%
2007-03-29	155.1	155.1	155.6	155.1	155.1	400	62,040	155.10	109.3	109.3	109.6	109.3	109.3	568	109.28	1.37%
2007-03-28	153.0	152.5	153.0	154.1	154.1	800	123,280	154.10	107.8	107.4	107.8	108.6	108.6	1,135	108.58	-0.58%
2007-03-27	153.9	153.9	-	153.4	153.9	6,000	922,910	153.82	108.4	108.4	-	108.1	108.4	8,516	108.38	0.33%
2007-03-26	153.4	153.0	153.4	153.0	153.4	5,000	765,080	153.02	108.1	107.8	108.1	107.8	108.1	7,096	107.81	0.26%
2007-03-23	153.0	152.9	153.1	-	-	0	0	-	107.8	107.7	107.9	-	-	0	-	0.00%
2007-03-22	153.0	152.0	153.0	153.0	153.1	2,000	306,100	153.05	107.8	107.1	107.8	107.8	107.9	2,839	107.84	0.66%
2007-03-21	152.0	151.6	152.0	151.6	152.0	2,200	333,700	151.68	107.1	106.8	107.1	106.8	107.1	3,122	106.87	0.93%
2007-03-20	150.6	150.3	150.8	150.5	151.0	4,413	665,431	150.79	106.1	105.9	106.3	106.0	106.4	6,263	106.24	0.33%
2007-03-19	150.1	150.1	150.9	-	-	0	0	-	105.8	105.8	106.3	-	-	0	-	1.35%
2007-03-16	148.1	147.1	148.1	146.9	148.3	200	29,520	147.60	104.3	103.6	104.3	103.5	104.5	284	104.00	0.47%
2007-03-15	147.4	147.4	148.0	146.3	147.4	4,634	680,135	146.77	103.9	103.9	104.3	103.1	103.9	6,577	103.41	2.72%
2007-03-14	143.5	143.5	144.5	143.0	145.0	9,100	1,307,180	143.65	101.1	101.1	101.8	100.8	102.2	12,916	101.21	-4.59%
2007-03-13	150.4	149.5	150.5	-	-	0	0	-	106.0	105.3	106.0	-	-	0	-	0.00%
2007-03-12	150.4	150.0	150.4	149.8	150.7	8,600	1,294,120	150.48	106.0	105.7	106.0	105.5	106.2	12,206	106.02	0.27%
2007-03-09	150.0	150.0	151.0	146.0	148.6	3,300	488,900	148.15	105.7	105.7	106.4	102.9	104.7	4,684	104.38	2.81%
2007-03-08	145.9	145.8	146.9	144.9	145.9	1,300	189,370	145.67	102.8	102.7	103.5	102.1	102.8	1,845	102.64	1.96%
2007-03-07	143.1	143.1	143.8	143.0	147.0	8,300	1,203,500	145.00	100.8	100.8	101.3	100.8	103.6	11,780	102.16	-1.31%
2007-03-06	145.0	144.5	145.0	141.5	145.2	16,637	2,389,361	143.62	102.2	101.8	102.2	99.70	102.3	23,613	101.19	2.26%
2007-03-05	141.8	140.8	141.8	142.8	148.0	8,800	1,300,810	147.82	99.91	99.20	99.91	100.6	104.3	12,490	104.15	-3.67%
2007-03-02	147.2	146.2	147.2	147.2	148.4	1,000	147,840	147.84	103.7	103.0	103.7	103.7	104.6	1,419	104.16	0.27%
2007-03-01	146.8	146.3	147.3	146.8	151.0	1,500	221,760	147.84	103.4	103.1	103.8	103.4	106.4	2,129	104.16	-2.26%
2007-02-28	150.2	150.2	150.8	149.1	151.0	12,100	1,822,410	150.61	105.8	105.8	106.3	105.1	106.4	17,173	106.12	-3.53%
2007-02-27	155.7	155.7	156.7	155.0	158.0	15,300	2,384,060	155.82	109.7	109.7	110.4	109.2	111.3	21,715	109.79	-2.20%
2007-02-26	159.2	158.8	159.2	-	-	0	0	-	112.2	111.9	112.2	-	-	0	-	-1.24%
2007-02-23	161.2	160.2	161.2	-	-	0	0	-	113.6	112.9	113.6	-	-	0	-	-0.12%
2007-02-22	161.4	161.3	162.3	161.4	161.9	1,100	177,840	161.67	113.7	113.6	114.4	113.7	114.1	1,561	113.91	0.31%
2007-02-21	160.9	160.9	161.9	160.4	160.4	700	112,280	160.40	113.4	113.4	114.1	113.0	113.0	994	113.01	-0.12%
2007-02-16	161.1	161.1	161.9	161.1	161.1	500	80,550	161.10	113.5	113.5	114.1	113.5	113.5	710	113.51	0.56%
2007-02-15	160.2	158.0	161.0	159.8	160.2	5,929	947,873	159.87	112.9	111.3	113.4	112.6	112.9	8,415	112.64	1.78%
2007-02-14	157.4	156.9	157.8	156.3	157.4	1,000	156,630	156.63	110.9	110.5	111.2	110.1	110.9	1,419	110.36	0.00%
2007-02-13	157.4	156.5	157.4	158.4	159.0	1,200	190,680	158.90	110.9	110.3	110.9	111.6	112.0	1,703	111.96	-1.93%
2007-02-12	160.5	159.6	160.5	159.3	160.8	500	80,100	160.20	113.1	112.5	113.1	112.2	113.3	710	112.87	0.00%
2007-02-09	160.5	159.7	160.6	160.5	160.7	2,000	321,200	160.60	113.1	112.5	113.2	113.1	113.2	2,839	113.16	0.06%
2007-02-08	160.4	160.0	160.9	158.9	160.7	4,200	673,980	160.47	113.0	112.7	113.4	112.0	113.2	5,961	113.06	0.82%
2007-02-07	159.1	158.9	159.8	158.6	159.1	3,900	619,400	158.82	112.1	112.0	112.6	111.7	112.1	5,535	111.90	1.60%
2007-02-06	156.6	156.5	157.2	156.6	157.1	6,100	957,110	156.90	110.3	110.3	110.8	110.3	110.7	8,658	110.55	-0.32%
2007-02-05	157.1	156.7	157.6	157.0	157.1	1,400	219,830	157.02	110.7	110.4	111.0	110.6	110.7	1,987	110.63	0.00%
2007-02-02	157.1	157.1	158.0	157.0	157.0	1,063	166,916	157.02	110.7	110.7	111.3	110.6	110.6	1,509	110.64	0.45%
2007-02-01	156.4	156.4	157.1	156.4	157.4	13,000	2,037,490	156.73	110.2	110.2	110.7	110.2	110.9	18,451	110.43	-0.45%
2007-01-31	157.1	156.2	157.1	-	-	0	0	-	110.7	110.1	110.7	-	-	0	-	-1.13%
2007-01-30	158.9	158.9	159.8	158.2	158.5	1,100	174,320	158.47	112.0	112.0	112.6	111.5	111.7	1,561	111.66	0.44%
2007-01-29	158.2	158.2	158.5	158.1	159.7	16,000	2,540,700	158.79	111.5	111.5	111.7	111.4	112.5	22,709	111.88	-0.94%
2007-01-26	159.7	159.5	160.4	159.7	160.0	700	111,940	159.91	112.5	112.4	113.0	112.5	112.7	994	112.67	-2.26%
2007-01-25	163.4	163.4	164.3	163.0	164.3	7,700	1,258,110	163.39	115.1	115.1	115.8	114.8	115.8	10,929	115.12	0.18%
2007-01-24	163.1	163.5	164.4	162.9	164.0	3,000	489,180	163.06	114.9	115.2	115.8	114.8	115.6	4,258	114.89	0.99%
2007-01-23	161.5	161.5	162.4	161.0	162.2	400	64,640	161.60	113.8	113.8	114.4	113.4	114.3	568	113.86	-0.43%
2007-01-22	162.2	162.2	162.4	162.0	162.0	700	113,400	162.00	114.3	114.3	114.4	114.1	114.1	994	114.14	1.12%
2007-01-19	160.4	159.5	160.4	160.2	160.6	7,700	1,234,600	160.34	113.0	112.4	113.0	112.9	113.2	10,929	112.97	-0.43%
2007-01-18	161.1	161.1	162.0	159.0	159.0	100	15,900	159.00	113.5	113.5	114.1	112.0	112.0	142	112.03	0.69%
2007-01-17	160.0	160.0	160.8	159.6	161.0	4,700	752,590	160.13	112.7	112.7	113.3	112.5	113.4	6,671	112.82	-0.81%
2007-01-16	161.3	161.3	162.2	160.8	160.9	2,700	434,260	160.84	113.6	113.6	114.3	113.3	113.4	3,832	113.32	0.31%
2007-01-15	160.8	160.8	161.7	158.0	160.7	2,551	407,538	159.76	113.3	113.3	113.9	111.3	113.2	3,621	112.56	2.94%
2007-01-12	156.2	156.2	157.1	-	-	0	0	-	110.1	110.1	110.7	-	-	0	-	1.69%
2007-01-11	153.6	153.4	154.0	153.6	154.4	2,200	338,280	153.76	108.2	108.1	108.5	108.2	108.8	3,122	108.34	-1.66%
2007-01-10	156.2	155.9	156.8	156.1	160.3	10,000	1,570,380	157.04	110.1	109.8	110.5	110.0	112.9	14,193	110.65	-2.56%
2007-01-09	160.3	160.3	161.2	160.0	164.0	1,600	260,650	162.91	112.9	112.9	113.6	112.7	115.6	2,271	114.78	-1.54%
2007-01-08	162.8	162.5	163.4	162.8	162.8	2,000	325,600	162.80	114.7	114.5	115.1	114.7	114.7	2,839	114.71	-2.16%
2007-01-05	166.4	165.6	166.5	164.0	166.4	1,700	282,320	166.07	117.2	116.7	117.3	115.6	117.2	2,413	117.01	-0.66%
2007-01-04	167.5	167.5	168.4	167.4	173.6	4,700	797,550	169.69	118.0	118.0	118.7	117.9	122.3	6,671	119.56	-3.46%
2007-01-03	173.5	172.9	173.8	171.2	174.0	14,200	2,450,890	172.60	122.2	121.8	122.5	120.6	122.6	20,154	121.61	0.87%
2007-01-02	172.0	171.1	172.0	167.6	172.0	2,700	462,150	171.17	121.2	120.6	121.2	118.1	121.2	3,832	120.60	3.74%
2006-12-29	165.8	165.8	168.0	165.8	166.0	5,000	829,400	165.88	116.8	116.8	118.4	116.8	117.0	7,096	116.88	-0.24%
2006-12-28	166.7	166.6	167.0	165.4	166.5	3,200	530,880	165.90	117.1	117.0	117.3	116.2	117.0	4,555	116.54	0.60%
2006-12-27	165.7	165.0	165.8	161.0	165.7	3,600	592,170	164.49	116.4	115.9	116.5	113.1	116.4	5,125	115.55	7.60%
2006-12-22	154.0	154.0	156.0	154.0	155.0	11,800	1,823,740	154.55	108.2	108.2	109.6	108.2	108.9	16,798	108.57	-0.19%
2006-12-21	154.3	154.3	-	153.9	154.3	4,500	693,720	154.16	108.4	108.4	-	108.1	108.4	6,406	108.29	0.98%
2006-12-20	152.8	152.6	153.4	152.0	152.3	1,600	243,290	152.06	107.3	107.2	107.8	106.8	107.0	2,278	106.81	3.03%
2006-12-19	148.3	148.3	149.1	147.5	151.0	1,700	252,850	148.74	104.2	104.2	104.7	103.6	106.1	2,420	104.48	-1.79%
2006-12-18	151.0	150.5	151.0	151.0	151.0	400	60,400	151.00	106.1	105.7	106.1	106.1	106.1	569	106.07	2.17%
2006-12-15	147.8	147.5	147.8	147.8	148.0	6,100	901,600	147.80	103.8	103.6	103.8	103.8	104.0	8,684	103.83	0.82%
2006-12-14	146.6	146.6	147.2	144.5	146.6	5,075	741,988	146.20	103.0	103.0	103.4	101.5	103.0	7,225	102.70	2.23%
2006-12-13	143.4	143.4	144.1	143.0	143.1	4,000	572,300	143.08	100.7	100.7	101.2	100.5	100.5	5,694	100.51	-0.21%
2006-12-12	143.7	143.8	144.6	143.7	144.0	2,500	359,400	143.76	100.9	101.0	101.6	100.9	101.2	3,559	100.99	0.14%
2006-12-11	143.5	142.8	143.6	143.4	143.5	6,000	860,900	143.48	100.8	100.3	100.9	100.7	100.8	8,541	100.79	0.77%
2006-12-08	142.4	142.1	142.6	142.4	142.6	3,200	455,720	142.41	100.0	99.82	100.2	100.0	100.2	4,555	100.04	-0.77%
2006-12-07	143.5	143.1	143.5	143.0	143.5	900	128,800	143.11	100.8	100.5	100.8	100.5	100.8	1,281	100.53	0.21%
2006-12-06	143.2	143.2	144.1	143.0	145.2	1,900	272,670	143.51	100.6	100.6	101.2	100.5	102.0	2,705	100.81	0.70%
2006-12-05	142.2	142.2	143.1	141.0	141.1	1,000	141,020	141.02	99.89	99.89	100.5	99.05	99.12	1,424	99.062	1.35%
2006-12-04	140.3	139.4	140.3	140.3	140.3	200	28,060	140.30	98.56	97.92	98.56	98.56	98.56	285	98.556	0.72%
2006-12-01	139.3	139.0	139.3	-	-	0	0	-	97.85	97.64	97.85	-	-	0	-	-0.43%
2006-11-30	139.9	139.9	140.5	-	-	0	0	-	98.27	98.27	98.70	-	-	0	-	1.52%
2006-11-29	137.8	137.5	138.4	136.0	137.8	3,000	409,800	136.60	96.80	96.59	97.22	95.54	96.80	4,271	95.957	2.23%
2006-11-28	134.8	134.3	134.8	135.3	135.3	1,000	135,300	135.30	94.69	94.34	94.69	95.04	95.04	1,424	95.044	-3.37%
2006-11-27	139.5	139.1	139.5	139.5	140.0	6,200	865,500	139.60	97.99	97.71	97.99	97.99	98.35	8,826	98.062	-0.85%
2006-11-24	140.7	140.0	140.7	140.7	141.1	4,000	563,200	140.80	98.84	98.35	98.84	98.84	99.12	5,694	98.907	-0.57%
2006-11-23	141.5	140.9	141.5	141.5	141.8	2,000	283,300	141.65	99.40	98.98	99.40	99.40	99.61	2,847	99.504	0.93%
2006-11-22	140.2	140.2	141.0	139.0	140.0	7,600	1,058,400	139.26	98.49	98.49	99.05	97.64	98.35	10,819	97.828	1.82%
2006-11-21	137.7	137.5	137.7	-	-	0	0	-	96.73	96.59	96.73	-	-	0	-	-0.36%
2006-11-20	138.2	137.3	138.2	-	-	0	0	-	97.08	96.45	97.08	-	-	0	-	0.00%
2006-11-17	138.2	138.2	138.8	137.4	137.4	200	27,480	137.40	97.08	97.08	97.50	96.52	96.52	285	96.519	-0.14%
2006-11-16	138.4	138.4	139.0	137.6	138.0	3,100	427,600	137.94	97.22	97.22	97.64	96.66	96.94	4,413	96.895	0.44%
2006-11-15	137.8	137.8	138.0	135.5	137.3	6,124	838,612	136.94	96.80	96.80	96.94	95.18	96.45	8,718	96.195	2.45%
2006-11-14	134.5	134.5	135.4	134.0	135.1	23,900	3,219,190	134.69	94.48	94.48	95.11	94.13	94.90	34,023	94.618	0.37%
2006-11-13	134.0	133.5	134.4	133.9	134.0	2,200	294,780	133.99	94.13	93.78	94.41	94.06	94.13	3,132	94.124	1.13%
2006-11-10	132.5	132.5	132.9	132.3	132.3	400	52,920	132.30	93.08	93.08	93.36	92.94	92.94	569	92.936	0.38%
2006-11-09	132.0	132.0	132.8	131.0	131.5	2,000	262,500	131.25	92.73	92.73	93.29	92.02	92.37	2,847	92.199	1.93%
2006-11-08	129.5	129.5	130.4	129.0	130.0	2,000	259,000	129.50	90.97	90.97	91.60	90.62	91.32	2,847	90.969	0.00%
2006-11-07	129.5	129.5	130.5	-	-	0	0	-	90.97	90.97	91.67	-	-	0	-	0.00%
2006-11-06	129.5	129.5	130.7	129.5	129.5	1,000	129,500	129.50	90.97	90.97	91.81	90.97	90.97	1,424	90.969	1.57%
2006-11-03	127.5	127.5	128.8	127.5	127.9	3,500	446,650	127.61	89.56	89.56	90.48	89.56	89.85	4,982	89.645	-0.78%
2006-11-02	128.5	128.5	129.3	-	-	0	0	-	90.27	90.27	90.83	-	-	0	-	0.39%
2006-11-01	128.0	127.7	128.0	127.5	128.0	2,200	280,600	127.55	89.92	89.70	89.92	89.56	89.92	3,132	89.596	0.79%
2006-10-31	127.0	127.0	127.2	-	-	0	0	-	89.21	89.21	89.35	-	-	0	-	1.76%
2006-10-27	124.8	124.8	126.0	124.5	128.7	18,400	2,300,430	125.02	87.67	87.67	88.51	87.46	90.41	26,193	87.825	-2.80%
2006-10-26	128.4	127.6	128.5	127.0	128.4	11,600	1,479,600	127.55	90.20	89.63	90.27	89.21	90.20	16,513	89.601	1.66%
2006-10-25	126.3	126.3	126.7	-	-	0	0	-	88.72	88.72	89.00	-	-	0	-	0.64%
2006-10-24	125.5	125.3	126.2	125.5	126.4	15,000	1,887,120	125.81	88.16	88.02	88.65	88.16	88.79	21,353	88.376	-0.71%
2006-10-23	126.4	125.5	126.4	-	-	0	0	-	88.79	88.16	88.79	-	-	0	-	-0.39%
2006-10-20	126.9	126.4	127.3	-	-	0	0	-	89.14	88.79	89.42	-	-	0	-	0.79%
2006-10-19	125.9	125.5	126.4	-	-	0	0	-	88.44	88.16	88.79	-	-	0	-	0.00%
2006-10-18	125.9	125.9	126.2	124.5	126.1	14,000	1,758,600	125.61	88.44	88.44	88.65	87.46	88.58	19,930	88.240	0.88%
2006-10-17	124.8	124.2	124.8	123.8	125.2	351	43,642	124.34	87.67	87.25	87.67	86.97	87.95	500	87.342	0.40%
2006-10-16	124.3	123.7	124.3	124.0	124.4	1,500	186,520	124.35	87.32	86.89	87.32	87.11	87.39	2,135	87.349	0.32%
2006-10-13	123.9	123.1	123.9	123.9	124.6	6,913	857,160	123.99	87.04	86.47	87.04	87.04	87.53	9,841	87.100	0.73%
2006-10-12	123.0	123.0	123.6	-	-	0	0	-	86.40	86.40	86.82	-	-	0	-	0.16%
2006-10-11	122.8	122.6	123.1	122.4	122.8	21,000	2,573,300	122.54	86.26	86.12	86.47	85.98	86.26	29,895	86.079	1.07%
2006-10-10	121.5	121.3	121.9	120.8	121.5	1,500	181,550	121.03	85.35	85.21	85.63	84.86	85.35	2,135	85.022	1.25%
2006-10-09	120.0	120.0	120.4	120.0	120.0	300	36,000	120.00	84.30	84.30	84.58	84.30	84.30	427	84.296	-1.32%
2006-10-06	121.6	121.0	121.6	121.0	121.6	2,900	351,290	121.13	85.42	85.00	85.42	85.00	85.42	4,128	85.093	-0.25%
2006-10-05	121.9	121.8	122.4	121.9	122.0	3,000	365,800	121.93	85.63	85.56	85.98	85.63	85.70	4,271	85.654	0.33%
2006-10-04	121.5	121.2	121.5	120.8	121.5	10,000	1,210,780	121.08	85.35	85.14	85.35	84.86	85.35	14,236	85.053	-0.16%
2006-10-03	121.7	121.4	-	120.8	121.8	8,000	971,500	121.44	85.49	85.28	-	84.86	85.56	11,388	85.306	0.91%
2006-09-29	120.6	120.6	120.9	120.4	120.4	2,500	301,000	120.40	84.72	84.72	84.93	84.58	84.58	3,559	84.577	0.00%
2006-09-28	120.6	120.0	120.6	120.7	121.1	2,800	338,280	120.81	84.72	84.30	84.72	84.79	85.07	3,986	84.868	0.58%
2006-09-27	119.9	119.9	120.5	-	-	0	0	-	84.23	84.23	84.65	-	-	0	-	1.10%
2006-09-26	118.6	118.3	118.9	118.6	118.6	1,500	177,900	118.60	83.31	83.10	83.52	83.31	83.31	2,135	83.312	-1.25%
2006-09-25	120.1	119.8	120.4	120.1	121.7	8,592	1,035,698	120.54	84.37	84.16	84.58	84.37	85.49	12,231	84.677	-0.41%
2006-09-22	120.6	120.6	120.9	120.3	120.3	100	12,030	120.30	84.72	84.72	84.93	84.51	84.51	142	84.507	-0.08%
2006-09-21	120.7	120.7	121.5	120.5	121.5	2,874	348,662	121.32	84.79	84.79	85.35	84.65	85.35	4,091	85.220	0.92%
2006-09-20	119.6	119.6	120.4	119.4	119.5	3,100	370,340	119.46	84.01	84.01	84.58	83.87	83.94	4,413	83.920	0.50%
2006-09-19	119.0	119.0	119.3	118.7	119.0	2,400	285,370	118.90	83.59	83.59	83.80	83.38	83.59	3,417	83.526	0.00%
2006-09-18	119.0	118.6	119.4	119.0	119.0	10,000	1,190,000	119.00	83.59	83.31	83.87	83.59	83.59	14,236	83.593	0.76%
2006-09-15	118.1	117.3	118.1	118.1	118.1	100	11,810	118.10	82.96	82.40	82.96	82.96	82.96	142	82.961	-0.25%
2006-09-14	118.4	118.4	119.5	118.1	118.6	5,530	653,662	118.20	83.17	83.17	83.94	82.96	83.31	7,872	83.033	0.34%
2006-09-13	118.0	117.5	118.0	118.0	118.0	200	23,600	118.00	82.89	82.54	82.89	82.89	82.89	285	82.891	0.85%
2006-09-12	117.0	116.6	117.4	117.4	117.4	200	23,480	117.40	82.19	81.91	82.47	82.47	82.47	285	82.469	0.26%
2006-09-11	116.7	115.9	116.7	-	-	0	0	-	81.98	81.42	81.98	-	-	0	-	-1.27%
2006-09-08	118.2	117.8	118.2	118.2	118.2	10,000	1,182,000	118.20	83.03	82.75	83.03	83.03	83.03	14,236	83.031	-0.25%
2006-09-07	118.5	117.9	118.7	117.8	118.5	8,300	981,380	118.24	83.24	82.82	83.38	82.75	83.24	11,816	83.059	-0.08%
2006-09-06	118.6	118.0	118.8	118.6	118.6	2,000	237,200	118.60	83.31	82.89	83.45	83.31	83.31	2,847	83.312	0.00%
2006-09-05	118.6	118.6	119.3	118.6	118.6	12,000	1,423,200	118.60	83.31	83.31	83.80	83.31	83.31	17,083	83.312	-0.17%
2006-09-04	118.8	118.8	119.6	-	-	200	23,740	118.70	83.45	83.45	84.01	-	-	285	83.383	0.51%
2006-09-01	118.2	117.4	118.2	118.7	118.7	200	23,740	118.70	83.03	82.47	83.03	83.38	83.38	285	83.383	-0.25%
2006-08-31	118.5	118.0	118.5	118.5	118.5	300	35,550	118.50	83.24	82.89	83.24	83.24	83.24	427	83.242	0.42%
2006-08-30	118.0	118.0	118.3	118.0	118.0	1,100	129,750	117.95	82.89	82.89	83.10	82.89	82.89	1,566	82.859	0.43%
2006-08-29	117.5	117.1	117.9	117.5	117.5	100	11,750	117.50	82.54	82.26	82.82	82.54	82.54	142	82.540	1.38%
2006-08-28	115.9	115.6	115.9	-	-	4,400	513,964	116.81	81.42	81.21	81.42	-	-	6,264	82.055	-0.86%
2006-08-25	116.9	116.3	116.9	116.6	117.4	9,400	1,098,860	116.90	82.12	81.70	82.12	81.91	82.47	13,381	82.118	0.09%
2006-08-24	116.8	116.8	117.1	116.8	117.7	5,000	584,900	116.98	82.05	82.05	82.26	82.05	82.68	7,118	82.174	-0.85%
2006-08-23	117.8	117.5	117.8	-	-	800	94,400	118.00	82.75	82.54	82.75	-	-	1,139	82.891	-0.17%
2006-08-22	118.0	118.0	118.8	118.0	118.0	1,800	211,500	117.50	82.89	82.89	83.45	82.89	82.89	2,562	82.540	0.94%
2006-08-21	116.9	116.6	117.0	116.9	117.1	10,500	1,229,900	117.13	82.12	81.91	82.19	82.12	82.26	14,947	82.282	-1.76%
2006-08-18	119.0	119.0	119.8	119.0	119.0	2,500	299,300	119.72	83.59	83.59	84.16	83.59	83.59	3,559	84.099	-0.83%
2006-08-17	120.0	119.3	120.1	119.9	120.0	4,500	540,800	120.18	84.30	83.80	84.37	84.23	84.30	6,406	84.421	-0.33%
2006-08-16	120.4	120.4	120.8	120.3	120.4	2,800	336,870	120.31	84.58	84.58	84.86	84.51	84.58	3,986	84.514	0.92%
2006-08-15	119.3	118.9	119.3	119.3	119.9	8,322	996,208	119.71	83.80	83.52	83.80	83.80	84.23	11,847	84.091	-0.50%
2006-08-14	119.9	119.1	119.9	119.5	119.9	2,500	299,250	119.70	84.23	83.66	84.23	83.94	84.23	3,559	84.085	0.42%
2006-08-11	119.4	119.4	120.0	-	-	6,000	711,300	118.55	83.87	83.87	84.30	-	-	8,541	83.277	0.42%
2006-08-10	118.9	118.9	119.4	118.3	118.8	11,589	1,371,363	118.33	83.52	83.52	83.87	83.10	83.45	16,498	83.125	0.76%
2006-08-09	118.0	117.9	118.0	118.0	118.3	6,000	706,900	117.82	82.89	82.82	82.89	82.89	83.10	8,541	82.762	1.29%
2006-08-08	116.5	116.4	117.2	116.5	116.5	2,400	278,810	116.17	81.84	81.77	82.33	81.84	81.84	3,417	81.606	0.43%
2006-08-07	116.0	115.2	116.0	115.9	116.0	3,400	394,410	116.00	81.49	80.92	81.49	81.42	81.49	4,840	81.488	0.00%
2006-08-04	116.0	115.5	116.0	116.0	116.1	7,900	921,132	116.60	81.49	81.13	81.49	81.49	81.56	11,246	81.907	-0.34%
2006-08-03	116.4	116.2	116.4	115.7	116.9	11,100	1,292,870	116.47	81.77	81.63	81.77	81.28	82.12	15,801	81.820	1.13%
2006-08-02	115.1	115.1	115.4	114.9	115.1	3,800	436,180	114.78	80.85	80.85	81.06	80.71	80.85	5,410	80.632	0.52%
2006-08-01	114.5	114.5	115.3	114.5	114.7	5,000	576,300	115.26	80.43	80.43	80.99	80.43	80.57	7,118	80.966	-0.87%
2006-07-31	115.5	115.4	116.2	115.5	115.9	8,000	928,600	116.08	81.13	81.06	81.63	81.13	81.42	11,388	81.539	-0.43%
2006-07-28	116.0	116.0	116.2	115.8	116.4	30,500	3,535,550	115.92	81.49	81.49	81.63	81.35	81.77	43,419	81.430	0.61%
2006-07-27	115.3	115.3	116.1	115.3	116.4	17,500	2,020,050	115.43	80.99	80.99	81.56	80.99	81.77	24,912	81.087	0.44%
2006-07-26	114.8	-	-	114.1	114.8	8,500	972,450	114.41	80.64	-	-	80.15	80.64	12,100	80.366	0.44%
2006-07-25	114.3	113.9	114.7	114.3	114.5	8,200	933,771	113.87	80.29	80.01	80.57	80.29	80.43	11,673	79.993	0.62%
2006-07-24	113.6	113.4	113.8	113.5	113.8	9,800	1,113,760	113.65	79.80	79.66	79.94	79.73	79.94	13,951	79.834	-1.05%
2006-07-21	114.8	114.3	115.1	114.6	114.8	1,400	160,080	114.34	80.64	80.29	80.85	80.50	80.64	1,993	80.322	0.70%
2006-07-20	114.0	113.9	114.7	113.8	114.0	1,900	213,550	112.39	80.08	80.01	80.57	79.94	80.08	2,705	78.953	1.51%
2006-07-19	112.3	111.6	112.3	112.0	112.5	4,300	480,830	111.82	78.89	78.40	78.89	78.68	79.03	6,121	78.550	1.35%
2006-07-18	110.8	110.7	110.8	110.8	111.0	25,600	2,838,940	110.90	77.83	77.76	77.83	77.83	77.97	36,443	77.901	-0.45%
2006-07-17	111.3	110.8	111.5	110.9	111.3	6,400	717,123	112.05	78.18	77.83	78.32	77.90	78.18	9,111	78.712	-1.50%
2006-07-14	113.0	112.2	113.1	111.6	113.1	14,200	1,605,704	113.08	79.38	78.82	79.45	78.40	79.45	20,215	79.433	-0.70%
2006-07-13	113.8	113.8	114.6	113.5	115.3	8,661	985,373	113.77	79.94	79.94	80.50	79.73	80.99	12,329	79.920	-1.22%
2006-07-12	115.2	115.2	115.6	115.1	115.1	4,200	484,420	115.34	80.92	80.92	81.21	80.85	80.85	5,979	81.021	0.35%
2006-07-11	114.8	114.5	115.0	114.8	115.6	12,500	1,447,353	115.79	80.64	80.43	80.78	80.64	81.21	17,794	81.337	-1.54%
2006-07-10	116.6	115.9	116.7	115.5	116.6	17,500	2,014,598	115.12	81.91	81.42	81.98	81.13	81.91	24,912	80.868	1.39%
2006-07-07	115.0	113.0	115.5	113.2	115.0	15,300	1,739,660	113.70	80.78	79.38	81.13	79.52	80.78	21,780	79.873	1.41%
2006-07-06	113.4	113.1	113.4	113.0	114.0	25,600	2,903,680	113.43	79.66	79.45	79.66	79.38	80.08	36,443	79.677	-0.09%
2006-07-05	113.5	113.0	113.6	113.3	113.5	4,300	488,450	113.59	79.73	79.38	79.80	79.59	79.73	6,121	79.795	-0.96%
2006-07-04	114.6	114.3	115.1	114.3	114.6	5,700	647,870	113.66	80.50	80.29	80.85	80.29	80.50	8,114	79.843	0.88%
2006-07-03	113.6	113.6	114.4	113.4	113.7	5,700	646,170	113.36	79.80	79.80	80.36	79.66	79.87	8,114	79.634	0.53%
2006-06-30	113.0	112.2	113.0	112.3	113.0	4,900	549,689	112.18	79.38	78.82	79.38	78.89	79.38	6,975	78.804	2.82%
2006-06-29	111.1	111.1	111.9	111.1	112.0	7,600	839,460	110.46	77.20	77.20	77.76	77.20	77.83	10,937	76.753	0.82%
2006-06-28	110.2	110.0	110.2	109.3	110.5	10,800	1,188,600	110.06	76.58	76.44	76.58	75.95	76.78	15,542	76.475	0.64%
2006-06-27	109.5	109.0	109.8	109.5	110.0	6,200	671,900	108.37	76.09	75.74	76.30	76.09	76.44	8,922	75.305	0.64%
2006-06-26	108.8	108.0	108.8	107.0	108.8	11,000	1,182,000	107.45	75.60	75.05	75.60	74.35	75.60	15,830	74.668	2.16%
2006-06-23	106.5	106.5	106.9	106.5	107.3	18,000	1,924,000	106.89	74.00	74.00	74.28	74.00	74.56	25,904	74.275	-1.39%
2006-06-22	108.0	107.2	108.0	108.1	108.1	400	43,240	108.10	75.05	74.49	75.05	75.12	75.12	576	75.116	1.89%
2006-06-21	106.0	106.0	106.5	106.0	106.0	2,000	212,300	106.15	73.66	73.66	74.00	73.66	73.66	2,878	73.761	0.19%
2006-06-20	105.8	105.0	105.8	106.3	106.3	4,600	494,250	107.45	73.52	72.96	73.52	73.87	73.87	6,620	74.662	-1.12%
2006-06-19	107.0	107.0	107.4	106.9	109.5	9,300	1,007,671	108.35	74.35	74.35	74.63	74.28	76.09	13,384	75.291	-1.92%
2006-06-16	109.1	108.7	109.5	107.4	109.1	7,500	808,590	107.81	75.81	75.53	76.09	74.63	75.81	10,793	74.916	5.11%
2006-06-15	103.8	103.8	104.6	103.6	103.9	1,300	134,240	103.26	72.13	72.13	72.68	71.99	72.20	1,871	71.754	1.37%
2006-06-14	102.4	101.7	102.5	101.5	103.0	16,667	1,707,584	102.45	71.16	70.67	71.23	70.53	71.57	23,986	71.192	0.29%
2006-06-13	102.1	101.5	102.1	101.7	104.0	11,300	1,162,650	102.89	70.95	70.53	70.95	70.67	72.27	16,262	71.496	-4.76%
2006-06-12	107.2	106.7	107.5	-	-	800	85,990	107.49	74.49	74.14	74.70	-	-	1,151	74.691	0.00%
2006-06-09	107.2	106.9	107.2	107.2	107.6	1,700	182,040	107.08	74.49	74.28	74.49	74.49	74.77	2,446	74.409	0.00%
2006-06-08	107.2	107.0	107.8	107.2	108.0	15,800	1,775,298	112.36	74.49	74.35	74.91	74.49	75.05	22,738	78.077	-5.63%
2006-06-07	113.6	113.6	114.4	113.3	114.9	19,300	2,199,389	113.96	78.94	78.94	79.49	78.73	79.84	27,775	79.187	1.07%
2006-06-06	112.4	112.2	112.4	112.0	112.4	3,800	426,360	112.20	78.10	77.97	78.10	77.83	78.10	5,469	77.965	0.36%
2006-06-05	112.0	112.0	112.8	111.7	112.0	3,900	416,838	106.88	77.83	77.83	78.38	77.62	77.83	5,612	74.270	1.45%
2006-06-02	110.4	109.9	110.7	107.5	110.4	23,600	2,559,199	108.44	76.71	76.37	76.92	74.70	76.71	33,963	75.353	2.22%
2006-06-01	108.0	108.0	113.0	108.0	111.0	11,400	1,242,180	108.96	75.05	75.05	78.52	75.05	77.13	16,406	75.716	-2.96%
2006-05-30	111.3	111.0	111.3	111.8	113.0	600	67,680	112.80	77.34	77.13	77.34	77.69	78.52	863	78.382	-0.80%
2006-05-29	112.2	111.6	112.4	112.2	112.2	100	11,220	112.20	77.97	77.55	78.10	77.97	77.97	144	77.965	0.00%
2006-05-26	112.2	112.2	114.0	111.5	111.7	5,900	657,090	111.37	77.97	77.97	79.22	77.48	77.62	8,491	77.389	0.63%
2006-05-25	111.5	110.7	111.5	111.1	111.5	6,900	768,131	111.32	77.48	76.92	77.48	77.20	77.48	9,930	77.356	-0.71%
2006-05-24	112.3	111.5	112.3	110.5	112.3	14,300	1,587,018	110.98	78.03	77.48	78.03	76.78	78.03	20,579	77.118	0.99%
2006-05-23	111.2	111.2	113.0	110.0	112.5	20,700	2,297,640	111.00	77.27	77.27	78.52	76.44	78.17	29,789	77.129	-1.24%
2006-05-22	112.6	111.5	112.6	112.3	112.6	14,600	1,680,956	115.13	78.24	77.48	78.24	78.03	78.24	21,011	80.004	-3.84%
2006-05-19	117.1	117.0	117.1	117.0	117.5	15,100	1,766,431	116.98	81.37	81.30	81.37	81.30	81.65	21,730	81.288	0.09%
2006-05-18	117.0	114.0	117.0	116.2	117.0	12,900	1,511,880	117.20	81.30	79.22	81.30	80.74	81.30	18,564	81.440	-2.09%
2006-05-17	119.5	119.5	119.8	118.5	119.7	10,900	1,300,850	119.34	83.04	83.04	83.25	82.34	83.18	15,686	82.930	2.14%
2006-05-16	117.0	116.0	117.0	116.5	118.5	8,500	1,011,151	118.96	81.30	80.61	81.30	80.95	82.34	12,232	82.662	-2.42%
2006-05-15	119.9	119.1	120.0	119.8	121.0	20,000	2,414,360	120.72	83.32	82.76	83.39	83.25	84.08	28,782	83.884	-2.20%
2006-05-12	122.6	122.6	123.3	122.3	123.0	5,500	675,610	122.84	85.19	85.19	85.68	84.98	85.47	7,915	85.358	-0.41%
2006-05-11	123.1	122.8	123.5	123.1	123.2	6,200	760,041	122.59	85.54	85.33	85.82	85.54	85.61	8,922	85.183	0.74%
2006-05-10	122.2	121.5	122.2	122.0	122.2	6,300	769,739	122.18	84.91	84.43	84.91	84.78	84.91	9,066	84.901	0.58%
2006-05-09	121.5	121.5	125.0	121.5	122.4	11,000	1,336,870	121.53	84.43	84.43	86.86	84.43	85.05	15,830	84.451	-1.14%
2006-05-08	122.9	122.6	123.0	119.0	122.9	11,800	1,426,340	120.88	85.40	85.19	85.47	82.69	85.40	16,981	83.994	2.42%
2006-05-04	120.0	120.0	121.0	119.9	120.2	8,300	996,160	120.02	83.39	83.39	84.08	83.32	83.52	11,945	83.399	-0.25%
2006-05-03	120.3	119.9	120.3	120.0	120.3	5,600	672,000	120.00	83.59	83.32	83.59	83.39	83.59	8,059	83.385	1.60%
2006-05-02	118.4	117.9	118.4	118.0	118.4	5,200	609,370	117.19	82.27	81.93	82.27	82.00	82.27	7,483	81.430	1.98%
2006-04-28	116.1	116.1	117.1	115.0	116.1	6,100	710,539	116.48	80.68	80.68	81.37	79.91	80.68	8,779	80.941	-1.61%
2006-04-27	118.0	117.0	118.0	117.1	118.0	4,500	527,400	117.20	82.00	81.30	82.00	81.37	82.00	6,476	81.440	0.77%
2006-04-26	117.1	117.1	117.9	115.5	117.5	6,500	757,639	116.56	81.37	81.37	81.93	80.26	81.65	9,354	80.995	0.52%
2006-04-25	116.5	116.5	117.4	116.2	119.5	8,100	959,159	118.41	80.95	80.95	81.58	80.74	83.04	11,657	82.284	-2.51%
2006-04-24	119.5	119.0	119.5	119.0	122.0	46,000	5,505,220	119.68	83.04	82.69	83.04	82.69	84.78	66,199	83.162	-0.75%
2006-04-21	120.4	120.2	121.0	119.8	120.4	500	59,960	119.92	83.66	83.52	84.08	83.25	83.66	720	83.330	-0.50%
2006-04-20	121.0	121.0	122.0	-	-	0	0	-	84.08	84.08	84.78	-	-	0	-	0.50%
2006-04-19	120.4	118.1	120.4	120.5	120.5	100	12,050	120.50	83.66	82.07	83.66	83.73	83.73	144	83.733	1.78%
2006-04-18	118.3	118.3	118.5	117.5	118.3	4,100	484,650	118.21	82.20	82.20	82.34	81.65	82.20	5,900	82.140	3.32%
2006-04-13	114.5	114.5	115.0	114.0	114.0	1,470	167,580	114.00	79.56	79.56	79.91	79.22	79.22	2,115	79.216	-1.12%
2006-04-12	115.8	113.5	115.8	115.8	115.8	400	46,320	115.80	80.47	78.87	80.47	80.47	80.47	576	80.467	0.00%
2006-04-11	115.8	115.6	115.8	115.8	116.0	7,000	811,000	115.86	80.47	80.33	80.47	80.47	80.61	10,074	80.507	0.00%
2006-04-10	115.8	115.8	117.0	-	-	200	22,820	114.10	80.47	80.47	81.30	-	-	288	79.286	0.26%
2006-04-07	115.5	115.3	115.5	115.5	116.0	2,100	242,600	115.52	80.26	80.12	80.26	80.26	80.61	3,022	80.275	-0.43%
2006-04-06	116.0	115.8	116.0	114.0	116.0	1,100	126,700	115.18	80.61	80.47	80.61	79.22	80.61	1,583	80.037	2.11%
2006-04-04	113.6	113.6	114.0	113.6	113.6	4,000	454,400	113.60	78.94	78.94	79.22	78.94	78.94	5,756	78.938	0.62%
2006-04-03	112.9	112.1	113.0	112.5	112.9	10,500	1,184,750	112.83	78.45	77.90	78.52	78.17	78.45	15,111	78.405	1.71%
2006-03-31	111.0	110.3	112.0	-	-	0	0	-	77.13	76.65	77.83	-	-	0	-	0.00%
2006-03-30	111.0	111.0	112.0	110.4	111.0	7,800	864,120	110.78	77.13	77.13	77.83	76.71	77.13	11,225	76.982	0.54%
2006-03-29	110.4	109.1	110.4	110.4	110.4	8,000	877,200	109.65	76.71	75.81	76.71	76.71	76.71	11,513	76.193	-0.18%
2006-03-28	110.6	110.3	110.7	-	-	2,000	221,600	110.80	76.85	76.65	76.92	-	-	2,878	76.992	0.00%
2006-03-27	110.6	110.6	111.0	109.5	110.5	6,500	717,250	110.35	76.85	76.85	77.13	76.09	76.78	9,354	76.677	1.19%
2006-03-24	109.3	109.0	110.3	109.0	109.3	1,800	196,500	109.17	75.95	75.74	76.65	75.74	75.95	2,590	75.858	0.09%
2006-03-23	109.2	108.5	109.2	108.5	109.3	9,500	1,037,450	109.21	75.88	75.39	75.88	75.39	75.95	13,671	75.884	0.18%
2006-03-22	109.0	107.0	109.0	109.5	109.5	1,000	109,500	109.50	75.74	74.35	75.74	76.09	76.09	1,439	76.089	1.40%
2006-03-21	107.5	106.5	109.0	-	-	0	0	-	74.70	74.00	75.74	-	-	0	-	0.00%
2006-03-20	107.5	106.5	111.0	-	-	0	0	-	74.70	74.00	77.13	-	-	0	-	0.00%
2006-03-17	107.5	107.5	111.0	-	-	0	0	-	74.70	74.70	77.13	-	-	0	-	0.28%
2006-03-16	107.2	106.0	111.0	-	-	0	0	-	74.49	73.66	77.13	-	-	0	-	0.00%
2006-03-15	107.2	107.2	108.9	-	-	553	59,512	107.62	74.49	74.49	75.67	-	-	796	74.780	1.61%
2006-03-14	105.5	105.5	107.0	-	-	0	0	-	73.31	73.31	74.35	-	-	0	-	0.96%
2006-03-13	104.5	104.5	106.0	-	-	0	0	-	72.61	72.61	73.66	-	-	0	-	0.00%
2006-03-10	104.5	102.5	104.5	-	-	100	10,400	104.00	72.61	71.23	72.61	-	-	144	72.267	0.00%
2006-03-09	104.5	103.0	105.5	-	-	0	0	-	72.61	71.57	73.31	-	-	0	-	0.00%
2006-03-08	104.5	103.5	105.5	104.5	106.5	3,200	336,600	105.19	72.61	71.92	73.31	72.61	74.00	4,605	73.092	-4.91%
2006-03-07	109.9	106.7	109.9	-	-	0	0	-	76.37	74.14	76.37	-	-	0	-	0.00%
2006-03-06	109.9	106.0	109.9	109.9	109.9	100	10,990	109.90	76.37	73.66	76.37	76.37	76.37	144	76.367	0.73%
2006-03-03	109.1	107.0	110.0	-	-	0	0	-	75.81	74.35	76.44	-	-	0	-	0.00%
2006-03-02	109.1	108.3	110.0	-	-	0	0	-	75.81	75.26	76.44	-	-	0	-	0.00%
2006-03-01	109.1	108.1	110.0	-	-	0	0	-	75.81	75.12	76.44	-	-	0	-	0.00%
2006-02-28	109.1	108.8	109.6	109.1	110.1	2,500	274,150	109.66	75.81	75.60	76.16	75.81	76.51	3,598	76.200	-0.18%
2006-02-27	109.3	109.3	109.8	109.0	110.0	10,200	1,121,800	109.98	75.95	75.95	76.30	75.74	76.44	14,679	76.423	-0.18%
2006-02-24	109.5	109.5	110.5	108.0	108.0	900	97,200	108.00	76.09	76.09	76.78	75.05	75.05	1,295	75.047	-0.27%
2006-02-23	109.8	109.0	113.0	-	-	0	0	-	76.30	75.74	78.52	-	-	0	-	0.00%
2006-02-22	109.8	109.8	110.5	109.0	109.8	600	65,640	109.40	76.30	76.30	76.78	75.74	76.30	863	76.020	1.20%
2006-02-21	108.5	108.5	109.5	-	-	200	21,560	107.80	75.39	75.39	76.09	-	-	288	74.908	0.84%
2006-02-20	107.6	106.0	108.0	107.5	107.6	6,800	731,180	107.53	74.77	73.66	75.05	74.70	74.77	9,786	74.718	1.51%
2006-02-17	106.0	105.5	106.0	106.0	106.0	300	31,800	106.00	73.66	73.31	73.66	73.66	73.66	432	73.657	-0.93%
2006-02-16	107.0	106.0	107.0	-	-	0	0	-	74.35	73.66	74.35	-	-	0	-	-0.93%
2006-02-15	108.0	106.8	108.0	106.0	108.0	817	87,968	107.67	75.05	74.21	75.05	73.66	75.05	1,176	74.819	1.89%
2006-02-14	106.0	106.0	106.3	104.5	105.5	800	84,200	105.25	73.66	73.66	73.87	72.61	73.31	1,151	73.136	1.15%
2006-02-13	104.8	104.8	105.3	104.8	104.8	3,000	314,400	104.80	72.82	72.82	73.17	72.82	72.82	4,317	72.823	0.67%
2006-02-10	104.1	104.0	104.7	-	-	0	0	-	72.34	72.27	72.75	-	-	0	-	0.00%
2006-02-09	104.1	104.1	105.5	104.1	104.1	1,000	104,100	104.10	72.34	72.34	73.31	72.34	72.34	1,439	72.337	-0.38%
2006-02-08	104.5	103.5	104.5	-	-	200	20,700	103.50	72.61	71.92	72.61	-	-	288	71.920	-1.79%
2006-02-07	106.4	106.0	106.4	107.0	107.0	200	21,400	107.00	73.94	73.66	73.94	74.35	74.35	288	74.352	0.85%
2006-02-06	105.5	105.5	106.0	105.5	105.5	2,000	211,000	105.50	73.31	73.31	73.66	73.31	73.31	2,878	73.310	2.33%
2006-02-03	103.1	103.0	103.1	103.1	105.0	18,900	1,959,300	103.67	71.64	71.57	71.64	71.64	72.96	27,199	72.036	-2.27%
2006-02-02	105.5	105.3	105.5	105.5	106.5	2,500	266,250	106.50	73.31	73.17	73.31	73.31	74.00	3,598	74.005	-0.94%
2006-02-01	106.5	106.5	107.0	106.5	106.5	500	53,250	106.50	74.00	74.00	74.35	74.00	74.00	720	74.005	1.91%
2006-01-27	104.5	104.5	104.9	103.5	104.0	1,300	135,100	103.92	72.61	72.61	72.89	71.92	72.27	1,871	72.214	2.45%
2006-01-26	102.0	101.9	102.0	-	-	0	0	-	70.88	70.81	70.88	-	-	0	-	0.00%
2006-01-25	102.0	102.0	102.5	101.0	102.0	2,700	273,700	101.37	70.88	70.88	71.23	70.18	70.88	3,886	70.440	0.00%
2006-01-24	102.0	100.0	103.5	102.0	104.0	5,000	515,370	103.07	70.88	69.49	71.92	70.88	72.27	7,196	71.624	-1.26%
2006-01-23	103.3	103.3	103.9	102.5	103.5	2,000	206,300	103.15	71.78	71.78	72.20	71.23	71.92	2,878	71.677	-0.19%
2006-01-20	103.5	103.0	103.5	105.4	105.4	500	52,700	105.40	71.92	71.57	71.92	73.24	73.24	720	73.240	0.98%
2006-01-19	102.5	102.5	103.5	102.1	102.5	2,800	286,000	102.14	71.23	71.23	71.92	70.95	71.23	4,029	70.977	2.30%
2006-01-18	100.2	100.2	100.5	99.50	99.50	300	29,850	99.500	69.63	69.63	69.84	69.14	69.14	432	69.140	0.20%
2006-01-17	100.0	99.80	101.0	100.0	101.5	600	60,250	100.42	69.49	69.35	70.18	69.49	70.53	863	69.777	-1.38%
2006-01-16	101.4	100.0	101.4	100.0	101.6	1,050	105,270	100.26	70.46	69.49	70.46	69.49	70.60	1,511	69.666	1.40%
2006-01-13	100.0	100.0	100.4	98.80	99.00	916	90,565	98.870	69.49	69.49	69.77	68.65	68.79	1,318	68.703	1.42%
2006-01-12	98.60	98.60	98.80	98.60	99.80	3,600	356,595	99.054	68.51	68.51	68.65	68.51	69.35	5,181	68.831	-0.20%
2006-01-11	98.80	98.50	98.80	97.50	98.80	1,600	157,420	98.388	68.65	68.45	68.65	67.75	68.65	2,303	68.367	1.44%
2006-01-10	97.40	97.40	97.90	97.40	97.40	700	68,260	97.514	67.68	67.68	68.03	67.68	67.68	1,007	67.761	-0.41%
2006-01-09	97.80	97.80	98.50	97.80	97.80	1,100	107,580	97.800	67.96	67.96	68.45	67.96	67.96	1,583	67.959	1.88%
2006-01-06	96.00	-	96.90	-	-	0	0	-	66.71	-	67.33	-	-	0	-	0.00%
2006-01-05	96.00	95.50	97.00	95.50	97.00	1,537	148,717	96.758	66.71	66.36	67.40	66.36	67.40	2,212	67.235	0.21%
2006-01-04	95.80	95.80	-	-	-	0	0	-	66.57	66.57	-	-	-	0	-	4.13%
2006-01-03	92.00	-	93.00	-	-	0	0	-	63.93	-	64.62	-	-	0	-	0.00%
2005-12-30	92.00	91.50	92.50	92.00	92.00	100	9,200	92.000	63.93	63.58	64.28	63.93	63.93	144	63.929	-0.92%
2005-12-29	93.00	92.50	93.00	93.00	93.00	2,400	223,200	93.000	64.52	64.17	64.52	64.52	64.52	3,459	64.519	0.22%
2005-12-28	92.80	92.80	93.00	-	-	0	0	-	64.38	64.38	64.52	-	-	0	-	0.11%
2005-12-23	92.70	92.00	92.70	92.70	92.70	100	9,270	92.700	64.31	63.83	64.31	64.31	64.31	144	64.311	0.00%
2005-12-22	92.70	92.50	92.70	92.70	93.55	2,400	222,820	92.842	64.31	64.17	64.31	64.31	64.90	3,459	64.410	-0.32%
2005-12-21	93.00	91.50	93.00	93.00	93.00	400	37,200	93.000	64.52	63.48	64.52	64.52	64.52	577	64.519	1.09%
2005-12-20	92.00	92.00	92.30	92.00	92.00	4,700	432,400	92.000	63.83	63.83	64.03	63.83	63.83	6,775	63.826	0.00%
2005-12-19	92.00	92.00	92.20	91.00	91.00	100	9,100	91.000	63.83	63.83	63.96	63.13	63.13	144	63.132	0.66%
2005-12-16	91.40	91.00	91.50	-	-	0	0	-	63.41	63.13	63.48	-	-	0	-	0.00%
2005-12-15	91.40	91.40	92.00	-	-	0	0	-	63.41	63.41	63.83	-	-	0	-	0.11%
2005-12-14	91.30	91.30	91.50	91.30	91.30	5,241	478,552	91.309	63.34	63.34	63.48	63.34	63.34	7,555	63.346	0.00%
2005-12-13	91.30	90.80	91.30	91.30	91.30	3,400	310,420	91.300	63.34	62.99	63.34	63.34	63.34	4,901	63.340	0.00%
2005-12-12	91.30	91.30	91.50	91.00	91.30	10,100	920,600	91.149	63.34	63.34	63.48	63.13	63.34	14,558	63.235	0.77%
2005-12-09	90.60	90.30	90.60	-	-	0	0	-	62.85	62.65	62.85	-	-	0	-	-0.33%
2005-12-08	90.90	90.30	90.50	90.50	91.50	1,600	145,400	90.875	63.06	62.65	62.79	62.79	63.48	2,306	63.045	-0.11%
2005-12-07	91.00	91.00	91.50	90.00	90.80	3,800	343,640	90.432	63.13	63.13	63.48	62.44	62.99	5,477	62.738	1.11%
2005-12-06	90.00	89.80	90.00	90.00	90.70	2,200	199,400	90.636	62.44	62.30	62.44	62.44	62.92	3,171	62.880	-1.21%
2005-12-05	91.10	90.80	91.10	-	-	1,000	90,810	90.810	63.20	62.99	63.20	-	-	1,441	63.000	-0.44%
2005-12-02	91.50	91.30	91.50	91.00	91.50	2,100	191,410	91.148	63.48	63.34	63.48	63.13	63.48	3,027	63.234	1.22%
2005-12-01	90.40	90.40	90.50	90.10	90.10	1,000	90,100	90.100	62.72	62.72	62.79	62.51	62.51	1,441	62.508	0.78%
2005-11-30	89.70	89.70	90.00	-	-	50	4,375	87.500	62.23	62.23	62.44	-	-	72	60.704	0.22%
2005-11-29	89.50	89.30	89.50	89.50	89.50	3,000	268,500	89.500	62.09	61.95	62.09	62.09	62.09	4,324	62.091	-1.10%
2005-11-28	90.50	90.50	91.00	90.00	90.00	2,000	180,000	90.000	62.79	62.79	63.13	62.44	62.44	2,883	62.438	0.89%
2005-11-25	89.70	89.70	90.40	89.70	89.70	500	44,850	89.700	62.23	62.23	62.72	62.23	62.23	721	62.230	-0.50%
2005-11-24	90.15	89.70	90.15	90.15	90.20	2,700	243,490	90.181	62.54	62.23	62.54	62.54	62.58	3,892	62.564	0.39%
2005-11-23	89.80	89.80	90.40	89.75	89.75	1,700	153,030	90.018	62.30	62.30	62.72	62.26	62.26	2,450	62.450	0.90%
2005-11-22	89.00	89.00	89.50	89.00	89.10	1,000	89,050	89.050	61.74	61.74	62.09	61.74	61.81	1,441	61.779	-0.11%
2005-11-21	89.10	89.10	89.75	89.10	89.10	2,000	178,200	89.100	61.81	61.81	62.26	61.81	61.81	2,883	61.814	0.00%
2005-11-18	89.10	89.10	89.30	-	-	300	26,400	88.000	61.81	61.81	61.95	-	-	432	61.051	0.79%
2005-11-17	88.40	88.40	88.50	87.60	88.40	1,300	114,400	88.000	61.33	61.33	61.40	60.77	61.33	1,874	61.051	0.68%
2005-11-16	87.80	87.60	87.80	87.80	87.80	1,200	105,360	87.800	60.91	60.77	60.91	60.91	60.91	1,730	60.912	0.00%
2005-11-15	87.80	87.80	88.00	87.50	87.50	2,084	182,350	87.500	60.91	60.91	61.05	60.70	60.70	3,004	60.704	0.69%
2005-11-14	87.20	87.00	87.20	-	-	0	0	-	60.50	60.36	60.50	-	-	0	-	-0.23%
2005-11-11	87.40	87.40	88.00	87.40	87.40	4,000	349,600	87.400	60.63	60.63	61.05	60.63	60.63	5,766	60.634	0.00%
2005-11-10	87.40	87.40	88.00	87.00	87.40	2,300	200,500	87.174	60.63	60.63	61.05	60.36	60.63	3,315	60.478	0.17%
2005-11-09	87.25	87.25	87.30	87.00	87.00	1,600	138,300	86.438	60.53	60.53	60.57	60.36	60.36	2,306	59.967	1.34%
2005-11-08	86.10	86.10	86.35	85.70	86.10	1,500	128,950	85.967	59.73	59.73	59.91	59.46	59.73	2,162	59.640	-0.40%
2005-11-07	86.45	85.75	86.45	86.50	86.50	500	43,250	86.500	59.98	59.49	59.98	60.01	60.01	721	60.010	-0.52%
2005-11-04	86.90	86.90	87.00	-	-	0	0	-	60.29	60.29	60.36	-	-	0	-	0.12%
2005-11-03	86.80	86.80	87.00	86.50	86.50	500	43,250	86.500	60.22	60.22	60.36	60.01	60.01	721	60.010	0.35%
2005-11-02	86.50	86.40	86.50	86.50	86.50	1,700	147,050	86.500	60.01	59.94	60.01	60.01	60.01	2,450	60.010	0.35%
2005-11-01	86.20	86.20	86.50	-	-	0	0	-	59.80	59.80	60.01	-	-	0	-	2.01%
2005-10-31	84.50	84.50	84.80	-	-	700	58,310	83.300	58.62	58.62	58.83	-	-	1,009	57.790	1.44%
2005-10-28	83.30	83.00	83.30	83.30	83.30	1,700	141,310	83.124	57.79	57.58	57.79	57.79	57.79	2,450	57.668	-1.42%
2005-10-27	84.50	84.00	84.50	84.50	84.50	700	59,530	85.043	58.62	58.28	58.62	58.62	58.62	1,009	58.999	-1.05%
2005-10-26	85.40	84.85	85.40	85.45	85.45	1,900	162,430	85.489	59.25	58.87	59.25	59.28	59.28	2,739	59.309	-0.12%
2005-10-25	85.50	85.50	86.00	85.50	85.50	7,000	598,500	85.500	59.32	59.32	59.66	59.32	59.32	10,090	59.316	0.00%
2005-10-24	85.50	85.25	85.50	85.50	85.50	4,400	377,530	85.802	59.32	59.14	59.32	59.32	59.32	6,342	59.526	-0.81%
2005-10-21	86.20	86.20	86.70	85.75	86.20	2,500	215,275	86.110	59.80	59.80	60.15	59.49	59.80	3,604	59.739	-0.81%
2005-10-20	86.90	86.60	86.90	86.90	87.00	6,800	591,598	87.000	60.29	60.08	60.29	60.29	60.36	9,802	60.357	0.23%
2005-10-19	86.70	86.70	87.00	86.40	87.50	9,100	790,300	86.846	60.15	60.15	60.36	59.94	60.70	13,117	60.250	-2.03%
2005-10-18	88.50	88.50	89.00	88.50	88.50	7,000	617,000	88.143	61.40	61.40	61.74	61.40	61.40	10,090	61.150	0.45%
2005-10-17	88.10	88.00	88.10	88.00	88.30	5,400	475,280	88.015	61.12	61.05	61.12	61.05	61.26	7,784	61.061	-1.23%
2005-10-14	89.20	88.00	89.20	89.00	89.20	342	30,332	88.690	61.88	61.05	61.88	61.74	61.88	493	61.529	0.11%
2005-10-13	89.10	89.10	89.20	-	-	1,000	89,000	89.000	61.81	61.81	61.88	-	-	1,441	61.744	0.00%
2005-10-12	89.10	88.80	89.10	89.10	90.00	1,300	116,010	89.238	61.81	61.61	61.81	61.81	62.44	1,874	61.910	-1.87%
2005-10-10	90.80	90.80	91.00	-	-	0	0	-	62.99	62.99	63.13	-	-	0	-	0.55%
2005-10-07	90.30	90.30	90.50	90.00	90.50	2,100	189,650	90.310	62.65	62.65	62.79	62.44	62.79	3,027	62.653	-0.22%
2005-10-06	90.50	90.00	90.50	90.30	90.50	4,300	388,950	90.453	62.79	62.44	62.79	62.65	62.79	6,198	62.753	-2.16%
2005-10-05	92.50	92.00	92.50	92.50	92.50	1,800	166,500	92.500	64.17	63.83	64.17	64.17	64.17	2,595	64.173	-2.01%
2005-10-04	94.40	93.80	94.00	94.50	94.50	500	47,250	94.500	65.49	65.07	65.21	65.56	65.56	721	65.560	0.43%
2005-10-03	94.00	93.80	94.10	-	-	1,500	139,001	92.667	65.21	65.07	65.28	-	-	2,162	64.289	0.00%
2005-09-30	94.00	94.00	95.00	93.80	94.00	19,000	1,784,000	93.895	65.21	65.21	65.91	65.07	65.21	27,387	65.140	1.29%
2005-09-29	92.80	92.80	93.50	91.90	91.90	8,400	770,250	91.696	64.38	64.38	64.87	63.76	63.76	12,108	63.615	1.42%
2005-09-28	91.50	91.00	91.50	91.50	91.50	6,800	622,110	91.487	63.48	63.13	63.48	63.48	63.48	9,802	63.470	0.55%
2005-09-27	91.00	90.50	91.00	91.40	91.40	6,500	592,100	91.092	63.13	62.79	63.13	63.41	63.41	9,369	63.196	-0.55%
2005-09-26	91.50	91.00	91.40	91.00	91.50	10,800	982,052	90.931	63.48	63.13	63.41	63.13	63.48	15,567	63.084	0.88%
2005-09-23	90.70	90.70	91.50	90.70	91.50	7,700	700,500	90.974	62.92	62.92	63.48	62.92	63.48	11,099	63.114	-1.20%
2005-09-22	91.80	91.50	91.80	91.80	91.80	11,000	1,012,800	92.073	63.69	63.48	63.69	63.69	63.69	15,856	63.876	-0.33%
2005-09-21	92.10	92.00	92.10	92.00	92.10	37,700	3,464,643	91.900	63.90	63.83	63.90	63.83	63.90	54,342	63.757	-0.43%
2005-09-20	92.50	91.95	92.50	91.20	92.50	38,300	3,510,132	91.648	64.17	63.79	64.17	63.27	64.17	55,207	63.582	2.10%
2005-09-16	90.60	90.30	90.60	90.60	91.10	12,000	1,090,200	90.850	62.85	62.65	62.85	62.85	63.20	17,297	63.028	-0.55%
2005-09-15	91.10	90.50	91.10	91.10	91.10	1,500	136,775	91.183	63.20	62.79	63.20	63.20	63.20	2,162	63.259	-0.27%
2005-09-14	91.35	91.35	91.50	91.35	91.50	2,126	194,229	91.359	63.37	63.37	63.48	63.37	63.48	3,064	63.381	-0.38%
2005-09-13	91.70	91.60	91.95	-	-	300	27,300	91.000	63.62	63.55	63.79	-	-	432	63.132	0.00%
2005-09-12	91.70	91.70	91.80	91.00	91.00	5,500	502,060	91.284	63.62	63.62	63.69	63.13	63.13	7,928	63.329	0.44%
2005-09-09	91.30	91.00	91.40	91.30	91.70	10,700	979,910	91.580	63.34	63.13	63.41	63.34	63.62	15,423	63.535	-0.87%
2005-09-08	92.10	91.75	92.10	92.10	92.10	2,000	184,200	92.100	63.90	63.65	63.90	63.90	63.90	2,883	63.895	-0.27%
2005-09-07	92.35	92.35	93.00	92.00	92.00	2,100	195,200	92.952	64.07	64.07	64.52	63.83	63.83	3,027	64.486	1.04%
2005-09-06	91.40	91.40	91.60	91.20	92.00	18,400	1,683,630	91.502	63.41	63.41	63.55	63.27	63.83	26,522	63.480	-0.60%
2005-09-05	91.95	91.60	91.95	91.95	91.95	4,800	441,550	91.990	63.79	63.55	63.79	63.79	63.79	6,919	63.818	-0.05%
2005-09-02	92.00	92.00	92.25	92.00	92.00	6,100	561,200	92.000	63.83	63.83	64.00	63.83	63.83	8,793	63.826	0.11%
2005-09-01	91.90	91.70	91.90	92.00	92.00	12,100	1,095,650	90.550	63.76	63.62	63.76	63.83	63.83	17,441	62.819	1.55%
2005-08-31	90.50	90.30	90.80	90.20	90.50	13,600	1,230,230	90.458	62.79	62.65	62.99	62.58	62.79	19,603	62.756	-0.66%
2005-08-30	91.10	91.00	91.10	91.10	91.10	1,600	145,630	91.019	63.20	63.13	63.20	63.20	63.20	2,306	63.145	0.11%
2005-08-29	91.00	91.00	91.20	90.80	91.00	2,300	209,240	90.974	63.13	63.13	63.27	62.99	63.13	3,315	63.114	-0.98%
2005-08-26	91.90	91.90	92.00	90.75	91.80	2,300	209,425	91.054	63.76	63.76	63.83	62.96	63.69	3,315	63.170	1.10%
2005-08-25	90.90	90.60	90.90	90.90	90.90	5,900	536,310	90.900	63.06	62.85	63.06	63.06	63.06	8,504	63.063	-0.27%
2005-08-24	91.15	90.50	91.15	91.15	91.40	25,700	2,352,210	91.526	63.24	62.79	63.24	63.24	63.41	37,045	63.497	-1.25%
2005-08-23	92.30	92.30	92.80	92.30	92.80	5,300	491,690	92.772	64.03	64.03	64.38	64.03	64.38	7,640	64.361	-0.75%
2005-08-22	93.00	93.00	93.50	-	-	500	46,300	92.600	64.52	64.52	64.87	-	-	721	64.242	0.43%
2005-08-19	92.60	92.05	92.60	92.60	92.60	2,400	225,470	93.946	64.24	63.86	64.24	64.24	64.24	3,459	65.176	-0.64%
2005-08-18	93.20	93.00	93.20	93.20	94.30	22,700	2,155,730	94.966	64.66	64.52	64.66	64.66	65.42	32,720	65.883	-1.89%
2005-08-17	95.00	95.00	95.45	95.00	95.20	20,000	1,902,000	95.100	65.91	65.91	66.22	65.91	66.05	28,829	65.976	-2.06%
2005-08-16	97.00	96.50	97.40	97.00	97.00	2,100	205,200	97.714	67.29	66.95	67.57	67.29	67.29	3,027	67.790	0.10%
2005-08-15	96.90	96.90	97.00	96.00	97.00	22,513	2,163,861	96.116	67.23	67.23	67.29	66.60	67.29	32,451	66.681	1.04%
2005-08-12	95.90	95.90	-	-	-	0	0	-	66.53	66.53	-	-	-	0	-	0.42%
2005-08-11	95.50	95.50	96.00	-	-	1,000	94,000	94.000	66.25	66.25	66.60	-	-	1,441	65.213	0.74%
2005-08-10	94.80	94.80	95.30	94.00	94.00	31,000	2,896,990	93.451	65.77	65.77	66.12	65.21	65.21	44,684	64.833	1.55%
2005-08-09	93.35	-	93.35	93.35	93.50	71,700	6,699,950	93.444	64.76	-	64.76	64.76	64.87	103,350	64.828	0.05%
2005-08-08	93.30	93.20	93.50	93.30	93.30	14,000	1,303,676	93.120	64.73	64.66	64.87	64.73	64.73	20,180	64.602	0.54%
2005-08-05	92.80	92.80	92.90	91.75	92.80	4,400	407,675	92.653	64.38	64.38	64.45	63.65	64.38	6,342	64.279	0.32%
2005-08-04	92.50	92.50	93.50	92.50	92.50	900	83,150	92.389	64.17	64.17	64.87	64.17	64.17	1,297	64.095	0.22%
2005-08-03	92.30	92.30	93.30	92.30	92.30	700	64,710	92.443	64.03	64.03	64.73	64.03	64.03	1,009	64.133	-0.75%
2005-08-02	93.00	93.00	93.50	92.80	92.80	1,200	99,760	83.133	64.52	64.52	64.87	64.38	64.38	1,730	57.674	1.31%
2005-08-01	91.80	91.80	91.95	90.70	91.95	35,000	3,186,250	91.036	63.69	63.69	63.79	62.92	63.79	50,450	63.157	1.27%
2005-07-29	90.65	90.65	90.70	90.30	90.65	24,000	2,164,254	90.177	62.89	62.89	62.92	62.65	62.89	34,594	62.561	0.95%
2005-07-28	89.80	-	89.85	89.80	89.90	13,900	1,247,850	89.773	62.30	-	62.33	62.30	62.37	20,036	62.281	-0.11%
2005-07-27	89.90	90.00	90.20	89.50	89.50	2,000	179,000	89.500	62.37	62.44	62.58	62.09	62.09	2,883	62.091	0.45%
2005-07-26	89.50	89.45	89.50	89.50	89.50	2,900	258,990	89.307	62.09	62.06	62.09	62.09	62.09	4,180	61.957	-0.17%
2005-07-25	89.65	89.65	-	89.30	89.30	3,000	267,800	89.267	62.20	62.20	-	61.95	61.95	4,324	61.929	0.96%
2005-07-22	88.80	88.45	89.20	88.00	88.80	36,900	3,276,280	88.788	61.61	61.36	61.88	61.05	61.61	53,189	61.597	1.14%
2005-07-21	87.80	87.80	88.50	-	-	1,000	87,200	87.200	60.91	60.91	61.40	-	-	1,441	60.496	1.27%
2005-07-20	86.70	86.30	86.70	86.10	87.00	15,000	1,299,000	86.600	60.15	59.87	60.15	59.73	60.36	21,621	60.079	1.40%
2005-07-19	85.50	85.50	85.70	85.40	85.40	6,000	512,400	85.400	59.32	59.32	59.46	59.25	59.25	8,649	59.247	0.12%
2005-07-18	85.40	85.30	85.40	85.40	85.40	8,400	716,072	85.247	59.25	59.18	59.25	59.25	59.25	12,108	59.141	-0.06%
2005-07-15	85.45	85.45	85.60	85.20	85.40	10,500	896,310	85.363	59.28	59.28	59.39	59.11	59.25	15,135	59.221	-0.64%
2005-07-14	86.00	86.00	86.20	85.80	86.00	9,081	780,404	85.938	59.66	59.66	59.80	59.52	59.66	13,090	59.620	0.94%
2005-07-13	85.20	85.00	85.60	85.20	85.20	24,000	2,032,998	84.708	59.11	58.97	59.39	59.11	59.11	34,594	58.767	0.95%
2005-07-12	84.40	84.40	84.80	84.40	84.80	35,000	2,959,294	84.551	58.55	58.55	58.83	58.55	58.83	50,450	58.658	-0.24%
2005-07-11	84.60	84.60	84.95	83.95	84.60	18,300	1,541,221	84.220	58.69	58.69	58.93	58.24	58.69	26,378	58.428	1.44%
2005-07-08	83.40	83.40	83.60	83.40	84.50	14,000	1,172,270	83.734	57.86	57.86	58.00	57.86	58.62	20,180	58.091	-1.30%
2005-07-07	84.50	84.25	84.50	84.50	84.50	14,000	1,195,404	85.386	58.62	58.45	58.62	58.62	58.62	20,180	59.237	-1.05%
2005-07-06	85.40	85.30	85.35	85.35	85.50	46,100	3,927,670	85.199	59.25	59.18	59.21	59.21	59.32	66,450	59.107	0.35%
2005-07-05	85.10	85.10	85.25	84.25	85.05	42,800	3,633,595	84.897	59.04	59.04	59.14	58.45	59.00	61,693	58.898	0.24%
2005-07-04	84.90	84.90	85.00	84.70	84.75	45,000	3,811,250	84.694	58.90	58.90	58.97	58.76	58.80	64,864	58.757	0.47%
2005-06-30	84.50	84.50	84.75	84.50	85.00	26,000	2,203,854	84.764	58.62	58.62	58.80	58.62	58.97	37,477	58.805	-0.88%
2005-06-29	85.25	85.00	85.25	85.25	85.50	11,500	980,125	85.228	59.14	58.97	59.14	59.14	59.32	16,576	59.128	0.00%
2005-06-28	85.25	85.25	85.50	84.25	85.25	7,400	628,700	84.959	59.14	59.14	59.32	58.45	59.14	10,667	58.941	1.79%
2005-06-27	83.75	83.50	83.75	83.75	83.75	15,200	1,277,631	84.055	58.10	57.93	58.10	58.10	58.10	21,910	58.314	-0.30%
2005-06-24	84.00	84.00	84.50	84.00	84.25	19,500	1,642,250	84.218	58.28	58.28	58.62	58.28	58.45	28,108	58.427	-0.59%
2005-06-23	84.50	84.25	84.50	84.50	84.75	30,700	2,583,334	84.148	58.62	58.45	58.62	58.62	58.80	44,252	58.378	-0.29%
2005-06-22	84.75	84.25	84.75	83.50	84.75	36,400	3,042,675	83.590	58.80	58.45	58.80	57.93	58.80	52,468	57.991	2.73%
2005-06-21	82.50	82.75	83.00	82.50	82.75	18,800	1,553,825	82.650	57.23	57.41	57.58	57.23	57.41	27,099	57.339	-0.30%
2005-06-20	82.75	82.75	83.00	82.75	83.00	18,700	1,543,449	82.537	57.41	57.41	57.58	57.41	57.58	26,955	57.261	0.61%
2005-06-17	82.25	82.00	82.25	82.00	82.75	25,900	2,125,201	82.054	57.06	56.89	57.06	56.89	57.41	37,333	56.926	0.30%
2005-06-16	82.00	82.00	82.25	81.50	82.25	28,900	2,367,725	81.928	56.89	56.89	57.06	56.54	57.06	41,657	56.838	0.31%
2005-06-15	81.75	81.50	82.00	81.75	82.25	38,300	3,139,651	81.975	56.71	56.54	56.89	56.71	57.06	55,207	56.871	0.00%
2005-06-14	81.75	81.50	81.75	81.75	82.50	30,700	2,519,576	82.071	56.71	56.54	56.71	56.71	57.23	44,252	56.937	-0.91%
2005-06-13	82.50	82.25	82.50	82.00	82.50	96,000	7,880,825	82.092	57.23	57.06	57.23	56.89	57.23	138,377	56.952	0.00%
2005-06-10	82.50	82.50	82.75	82.25	82.50	35,000	2,887,000	82.486	57.23	57.23	57.41	57.06	57.23	50,450	57.225	0.30%
2005-06-09	82.25	82.00	82.25	82.25	83.00	31,800	2,625,245	82.555	57.06	56.89	57.06	57.06	57.58	45,837	57.273	-0.30%
2005-06-08	82.50	82.25	82.50	82.00	82.50	45,600	3,752,000	82.281	57.23	57.06	57.23	56.89	57.23	65,729	57.083

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.