Prices and Webb-site Total Returns

ABF Pan Asia Bond Index Fund: Unit USD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02821	2005-07-07			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
2026-01-20	114.0	113.5	116.8	113.8	114.1	639	72,881	114.05	113.9	113.5	116.8	113.8	114.1	639	114.05	0.00%
2026-01-19	114.0	113.9	114.0	114.1	114.1	10	1,140	114.00	113.9	113.9	113.9	114.1	114.1	10	114.00	-0.09%
2026-01-16	114.1	113.5	116.8	113.8	114.1	740	84,223	113.81	114.1	113.5	116.8	113.8	114.1	740	113.81	0.18%
2026-01-15	113.9	113.5	126.0	113.9	114.0	3,220	366,714	113.89	113.8	113.5	126.0	113.8	113.9	3,220	113.89	0.13%
2026-01-14	113.7	113.5	116.8	113.7	114.3	561	63,824	113.77	113.7	113.5	116.8	113.7	114.3	561	113.77	-0.39%
2026-01-13	114.2	113.8	116.8	113.8	114.3	1,290	147,007	113.96	114.2	113.8	116.8	113.8	114.3	1,290	113.96	0.04%
2026-01-12	114.1	113.5	114.1	114.1	114.1	10	1,141	114.10	114.1	113.5	114.1	114.1	114.1	10	114.10	-0.13%
2026-01-09	114.3	113.5	116.8	114.4	114.4	60	6,861	114.35	114.3	113.5	116.8	114.3	114.3	60	114.35	-0.17%
2026-01-08	114.5	113.5	116.8	114.2	114.5	350	40,045	114.41	114.4	113.5	116.8	114.2	114.4	350	114.41	0.00%
2026-01-07	114.5	113.5	114.9	114.5	114.6	800	91,582	114.48	114.4	113.5	114.8	114.4	114.6	800	114.48	-0.17%
2026-01-06	114.7	113.5	114.9	114.7	114.9	1,000	114,794	114.79	114.7	113.5	114.8	114.7	114.8	1,000	114.79	0.09%
2026-01-05	114.6	113.5	116.8	114.6	114.8	120	13,764	114.70	114.6	113.5	116.8	114.6	114.8	120	114.70	-0.13%
2026-01-02	114.7	113.5	114.8	114.6	114.7	120	13,753	114.61	114.7	113.5	114.8	114.6	114.7	120	114.61	0.09%
2025-12-31	114.6	113.6	114.9	-	-	0	0	-	114.6	113.6	114.9	-	-	0	-	0.00%
2025-12-30	114.6	113.5	116.8	114.7	114.7	70	8,025	114.64	114.6	113.5	116.8	114.7	114.7	70	114.64	0.13%
2025-12-29	114.5	113.5	123.8	114.4	114.8	230	26,349	114.56	114.4	113.5	123.8	114.4	114.8	230	114.56	0.22%
2025-12-24	114.2	113.5	114.6	114.2	114.2	318	36,298	114.14	114.2	113.5	114.6	114.2	114.2	318	114.14	0.57%
2025-12-23	113.6	113.5	123.8	113.5	113.7	1,170	132,799	113.50	113.6	113.5	123.8	113.5	113.7	1,170	113.50	-0.13%
2025-12-22	113.7	113.5	123.8	113.7	113.7	410	46,617	113.70	113.7	113.5	123.8	113.7	113.7	410	113.70	0.09%
2025-12-19	113.6	113.0	123.8	113.6	113.6	50	5,680	113.60	113.6	113.0	123.8	113.6	113.6	50	113.60	0.18%
2025-12-18	113.4	113.0	123.8	113.4	113.5	750	85,058	113.41	113.4	113.0	123.8	113.4	113.5	750	113.41	-0.09%
2025-12-17	113.5	113.0	123.8	113.5	113.7	1,643	186,533	113.53	113.5	113.0	123.8	113.5	113.7	1,643	113.53	-0.04%
2025-12-16	113.6	113.0	123.8	113.5	113.7	6,021	684,968	113.76	113.6	113.0	123.8	113.5	113.7	6,021	113.76	-0.04%
2025-12-15	113.6	113.0	123.8	113.2	113.6	1,090	123,806	113.58	113.6	113.0	123.8	113.2	113.6	1,090	113.58	0.13%
2025-12-12	113.5	113.4	113.5	113.5	113.5	10	1,134	113.40	113.4	113.4	113.4	113.4	113.4	10	113.40	0.09%
2025-12-11	113.4	113.0	123.8	113.3	113.5	340	38,507	113.26	113.3	113.0	123.8	113.3	113.4	340	113.26	0.04%
2025-12-10	113.3	113.0	113.4	113.3	113.4	1,681	190,462	113.30	113.3	113.0	113.3	113.3	113.3	1,681	113.30	-0.09%
2025-12-09	113.4	113.0	123.8	113.4	113.4	100	11,340	113.40	113.4	113.0	123.8	113.4	113.4	100	113.40	0.13%
2025-12-08	113.3	113.0	123.8	113.3	113.3	330	37,372	113.25	113.3	113.0	123.8	113.3	113.3	330	113.25	0.00%
2025-12-05	113.3	113.0	113.4	113.3	113.4	1,170	132,508	113.25	113.3	113.0	113.4	113.3	113.4	1,170	113.25	-0.18%
2025-12-04	113.5	113.0	113.5	113.5	113.5	60	6,807	113.45	113.4	113.0	113.4	113.4	113.4	60	113.45	-0.13%
2025-12-03	113.6	113.0	123.8	113.6	113.6	430	48,835	113.57	113.6	113.0	123.8	113.6	113.6	430	113.57	0.13%
2025-12-02	113.5	-	113.5	113.5	113.5	10	1,134	113.40	113.4	-	113.4	113.4	113.4	10	113.40	0.22%
2025-12-01	113.2	112.9	123.8	113.2	113.2	70	7,920	113.14	113.2	112.8	123.8	113.2	113.2	70	113.14	-0.22%
2025-11-28	113.5	112.9	123.8	113.6	113.6	10	1,135	113.50	113.4	112.8	123.8	113.6	113.6	10	113.50	0.00%
2025-11-27	113.5	113.5	123.8	113.4	113.7	170	19,290	113.47	113.4	113.4	123.8	113.4	113.7	170	113.47	0.09%
2025-11-26	113.4	112.9	115.7	113.3	113.7	540	61,200	113.33	113.3	112.8	115.7	113.3	113.7	540	113.33	0.13%
2025-11-25	113.2	113.0	115.7	-	-	0	0	-	113.2	112.9	115.7	-	-	0	-	0.22%
2025-11-24	113.0	112.9	115.7	112.9	112.9	30	3,387	112.90	112.9	112.8	115.7	112.9	112.9	30	112.90	-0.26%
2025-11-21	113.3	112.9	115.7	113.0	113.3	70	7,922	113.17	113.3	112.9	115.7	113.0	113.3	70	113.17	0.04%
2025-11-20	113.2	112.9	115.7	113.2	113.3	60	6,793	113.22	113.2	112.9	115.7	113.2	113.3	60	113.22	-0.18%
2025-11-19	113.4	113.0	115.7	113.4	113.4	50	5,668	113.36	113.4	113.0	115.7	113.3	113.4	50	113.36	0.35%
2025-11-18	113.0	113.0	115.7	113.0	113.2	110	12,443	113.12	113.0	113.0	115.7	113.0	113.2	110	113.12	-0.31%
2025-11-17	113.4	113.0	115.7	113.3	113.6	780	88,442	113.39	113.3	113.0	115.7	113.3	113.6	780	113.39	-0.13%
2025-11-14	113.5	113.3	113.5	113.6	113.6	20	2,271	113.55	113.5	113.3	113.5	113.6	113.6	20	113.55	0.18%
2025-11-13	113.3	113.0	115.7	113.3	113.3	40	4,532	113.30	113.3	113.0	115.7	113.3	113.3	40	113.30	0.27%
2025-11-12	113.0	113.0	115.7	113.0	113.4	100	11,314	113.14	113.0	113.0	115.7	113.0	113.3	100	113.14	-0.26%
2025-11-11	113.3	113.0	115.7	113.3	113.3	80	9,064	113.30	113.3	113.0	115.7	113.3	113.3	80	113.30	-0.18%
2025-11-10	113.5	-	115.7	-	-	0	0	-	113.5	-	115.7	-	-	0	-	0.00%
2025-11-07	113.5	-	115.7	113.5	113.5	40	4,540	113.50	113.5	-	115.7	113.5	113.5	40	113.50	0.09%
2025-11-06	113.4	-	115.7	113.4	113.4	130	14,742	113.40	113.4	-	115.7	113.4	113.4	130	113.40	0.04%
2025-11-05	113.4	-	113.4	113.2	113.4	30	3,398	113.27	113.3	-	113.4	113.2	113.3	30	113.27	0.00%
2025-11-04	113.4	-	113.8	113.1	113.5	1,180	133,910	113.48	113.3	-	113.8	113.1	113.5	1,180	113.48	-0.22%
2025-11-03	113.6	113.5	114.0	113.6	113.9	50	5,687	113.74	113.6	113.5	114.0	113.6	113.8	50	113.74	-0.35%
2025-10-31	114.0	113.5	114.0	114.0	114.0	20	2,280	114.00	114.0	113.5	114.0	114.0	114.0	20	114.00	0.13%
2025-10-30	113.9	113.5	114.0	114.0	114.0	100	11,400	114.00	113.8	113.5	114.0	114.0	114.0	100	114.00	0.09%
2025-10-28	113.8	113.5	114.1	113.8	114.0	290	33,031	113.90	113.8	113.5	114.1	113.8	114.0	290	113.90	-0.18%
2025-10-27	114.0	113.9	114.0	114.0	114.0	40	4,558	113.95	113.9	113.9	114.0	113.9	113.9	40	113.95	-0.04%
2025-10-24	114.0	113.5	114.0	113.8	114.0	3,020	343,680	113.80	114.0	113.5	114.0	113.8	114.0	3,020	113.80	0.04%
2025-10-23	114.0	113.8	114.0	114.0	114.1	5,050	575,702	114.00	113.9	113.8	114.0	114.0	114.1	5,050	114.00	-0.22%
2025-10-22	114.2	114.0	114.3	114.2	114.2	340	38,828	114.20	114.2	113.9	114.3	114.2	114.2	340	114.20	-0.09%
2025-10-21	114.3	114.0	114.5	-	-	0	0	-	114.3	114.0	114.5	-	-	0	-	0.00%
2025-10-20	114.3	113.8	114.4	-	-	0	0	-	114.3	113.8	114.4	-	-	0	-	-0.13%
2025-10-17	114.5	114.5	114.7	114.5	114.7	930	106,571	114.59	114.4	114.4	114.7	114.4	114.7	930	114.59	0.00%
2025-10-16	114.5	114.0	114.6	114.6	114.6	60	6,875	114.58	114.4	114.0	114.6	114.6	114.6	60	114.58	0.22%
2025-10-15	114.2	114.2	114.7	114.2	114.4	500	57,154	114.31	114.2	114.2	114.7	114.2	114.3	500	114.31	0.44%
2025-10-14	113.7	113.7	114.3	113.7	114.1	640	72,850	113.83	113.7	113.7	114.3	113.7	114.1	640	113.83	-0.13%
2025-10-13	113.9	113.5	114.3	113.7	114.1	840	95,593	113.80	113.8	113.5	114.3	113.7	114.1	840	113.80	0.04%
2025-10-10	113.8	113.8	114.3	113.8	114.0	460	52,350	113.80	113.8	113.8	114.3	113.8	114.0	460	113.80	-0.26%
2025-10-09	114.1	113.8	115.0	114.0	114.3	1,400	159,846	114.18	114.1	113.8	115.0	114.0	114.3	1,400	114.18	0.09%
2025-10-08	114.0	114.0	114.5	114.0	114.3	610	69,587	114.08	114.0	114.0	114.4	114.0	114.3	610	114.08	-0.18%
2025-10-06	114.2	114.0	115.0	114.2	114.5	480	54,821	114.21	114.2	114.0	115.0	114.2	114.4	480	114.21	-0.09%
2025-10-03	114.3	114.1	115.0	114.2	114.4	300	34,277	114.26	114.3	114.1	115.0	114.2	114.4	300	114.26	-0.09%
2025-10-02	114.4	114.4	115.0	114.2	114.5	290	33,126	114.23	114.4	114.4	115.0	114.2	114.5	290	114.23	0.09%
2025-09-30	114.3	114.0	115.0	114.3	114.4	200	22,861	114.31	114.3	114.0	115.0	114.3	114.4	200	114.31	-0.26%
2025-09-29	114.6	114.0	115.0	-	-	0	0	-	114.6	114.0	115.0	-	-	0	-	0.31%
2025-09-26	114.3	114.0	115.0	114.3	114.5	2,010	230,142	114.50	114.3	114.0	115.0	114.3	114.5	2,010	114.50	-0.48%
2025-09-25	114.8	114.6	115.0	114.9	114.9	410	47,109	114.90	114.8	114.6	115.0	114.9	114.9	410	114.90	-0.39%
2025-09-24	115.3	114.6	115.8	115.3	115.6	1,000	115,325	115.33	115.3	114.6	115.8	115.3	115.6	1,000	115.33	0.09%
2025-09-23	115.2	115.1	115.8	115.2	115.5	770	88,669	115.15	115.2	115.1	115.8	115.2	115.5	770	115.15	-0.30%
2025-09-22	115.5	114.0	115.7	115.5	115.6	180	20,793	115.52	115.5	114.0	115.7	115.5	115.6	180	115.52	0.04%
2025-09-19	115.5	114.0	115.5	115.2	115.5	420	48,486	115.44	115.4	114.0	115.5	115.2	115.4	420	115.44	0.09%
2025-09-18	115.4	114.0	115.8	115.2	115.5	70	8,071	115.30	115.3	114.0	115.8	115.2	115.4	70	115.30	-0.30%
2025-09-17	115.7	115.3	115.8	115.7	115.8	90	10,415	115.72	115.7	115.3	115.8	115.7	115.8	90	115.72	0.04%
2025-09-16	115.7	114.0	115.8	115.5	115.7	90	10,392	115.47	115.7	114.0	115.8	115.4	115.7	90	115.47	0.17%
2025-09-15	115.5	114.0	115.5	115.5	115.5	20	2,309	115.45	115.4	114.0	115.4	115.4	115.4	20	115.45	-0.09%
2025-09-12	115.6	114.0	115.8	115.3	115.6	230	26,534	115.37	115.6	114.0	115.8	115.3	115.6	230	115.37	0.17%
2025-09-11	115.4	115.5	115.8	115.5	115.5	60	6,930	115.50	115.3	115.5	115.8	115.5	115.5	60	115.50	0.04%
2025-09-10	115.3	114.0	115.8	115.3	115.6	560	64,650	115.45	115.3	114.0	115.8	115.3	115.6	560	115.45	-0.09%
2025-09-09	115.4	114.0	115.8	115.4	115.7	2,080	240,541	115.64	115.4	114.0	115.8	115.4	115.7	2,080	115.64	0.09%
2025-09-08	115.3	114.9	115.8	115.3	115.4	550	63,440	115.35	115.3	114.9	115.8	115.3	115.3	550	115.35	0.22%
2025-09-05	115.1	114.7	115.8	115.0	115.1	240	27,609	115.04	115.1	114.7	115.8	115.0	115.1	240	115.04	0.09%
2025-09-04	115.0	114.2	115.8	115.0	115.0	120	13,800	115.00	114.9	114.2	115.8	115.0	115.0	120	115.00	0.04%
2025-09-03	114.9	114.2	115.8	114.9	114.9	30	3,447	114.90	114.9	114.2	115.8	114.9	114.9	30	114.90	0.04%
2025-09-02	114.9	114.2	115.8	115.1	115.1	40	4,602	115.05	114.8	114.2	115.8	115.1	115.1	40	115.05	-0.09%
2025-09-01	115.0	115.0	115.8	114.8	115.0	930	106,776	114.81	114.9	114.9	115.8	114.8	114.9	930	114.81	0.09%
2025-08-29	114.9	114.2	115.3	114.9	115.4	240	27,667	115.28	114.8	114.2	115.3	114.8	115.3	240	115.28	-0.04%
2025-08-28	114.9	114.2	115.0	114.9	114.9	880	101,112	114.90	114.9	114.2	114.9	114.9	114.9	880	114.90	0.13%
2025-08-27	114.8	114.7	115.0	114.7	114.9	290	33,297	114.82	114.8	114.7	114.9	114.7	114.9	290	114.82	0.09%
2025-08-26	114.7	114.2	114.9	114.8	114.9	200	22,970	114.85	114.7	114.2	114.8	114.8	114.9	200	114.85	-0.26%
2025-08-25	115.0	114.2	115.1	115.0	115.0	140	16,093	114.95	114.9	114.2	115.1	114.9	114.9	140	114.95	0.57%
2025-08-22	114.3	114.2	114.3	114.3	114.3	20	2,286	114.30	114.3	114.2	114.3	114.3	114.3	20	114.30	-0.13%
2025-08-21	114.5	114.0	114.6	114.6	114.6	20	2,291	114.55	114.4	114.0	114.6	114.6	114.6	20	114.55	-0.09%
2025-08-20	114.6	114.0	114.7	114.6	114.9	150	17,210	114.73	114.6	114.0	114.7	114.6	114.9	150	114.73	-0.26%
2025-08-19	114.9	114.0	115.0	114.9	114.9	460	52,853	114.90	114.8	114.0	114.9	114.8	114.9	460	114.90	-0.13%
2025-08-18	115.0	114.0	115.0	115.0	115.0	20	2,300	115.00	115.0	114.0	115.0	115.0	115.0	20	115.00	0.00%
2025-08-15	115.0	114.0	115.0	-	-	50	5,750	115.00	115.0	114.0	115.0	-	-	50	115.00	0.00%
2025-08-14	115.0	114.9	115.0	115.0	115.0	10	1,150	115.00	115.0	114.9	115.0	115.0	115.0	10	115.00	0.09%
2025-08-13	114.9	114.0	115.0	114.8	114.9	440	50,524	114.83	114.9	114.0	115.0	114.8	114.9	440	114.83	0.26%
2025-08-12	114.6	114.5	114.9	114.6	114.8	140	16,070	114.79	114.6	114.5	114.9	114.6	114.8	140	114.79	0.00%
2025-08-11	114.6	100.1	114.9	114.6	114.6	20	2,292	114.60	114.6	100.1	114.9	114.6	114.6	20	114.60	0.22%
2025-08-08	114.4	100.1	114.9	-	-	0	0	-	114.3	100.1	114.9	-	-	0	-	0.00%
2025-08-07	114.4	114.1	114.9	-	-	0	0	-	114.3	114.1	114.9	-	-	0	-	0.22%
2025-08-06	114.1	111.5	116.2	114.0	114.1	150	17,104	114.03	114.1	111.5	116.2	114.0	114.1	150	114.03	0.00%
2025-08-05	114.1	111.5	116.2	114.2	114.2	480	54,782	114.13	114.1	111.5	116.2	114.2	114.2	480	114.13	-0.35%
2025-08-04	114.5	111.5	115.4	114.4	114.6	1,020	116,640	114.35	114.5	111.5	115.4	114.3	114.6	1,020	114.35	1.19%
2025-08-01	113.2	111.5	114.3	113.2	113.3	9,270	1,050,289	113.30	113.2	111.5	114.3	113.2	113.3	9,270	113.30	-0.26%
2025-07-31	113.5	113.2	114.3	-	-	0	0	-	113.4	113.2	114.3	-	-	0	-	-0.61%
2025-07-30	114.2	113.2	114.3	114.3	114.3	20	2,285	114.25	114.2	113.2	114.3	114.3	114.3	20	114.25	0.31%
2025-07-29	113.8	113.2	114.3	113.8	113.9	110	12,523	113.85	113.8	113.2	114.3	113.8	113.8	110	113.85	-0.26%
2025-07-28	114.1	113.2	114.8	114.2	114.2	20	2,283	114.15	114.1	113.2	114.8	114.2	114.2	20	114.15	-0.26%
2025-07-25	114.4	113.2	114.8	-	-	0	0	-	114.4	113.2	114.8	-	-	0	-	-0.17%
2025-07-24	114.6	113.2	114.8	114.6	114.8	330	37,860	114.73	114.6	113.2	114.8	114.6	114.8	330	114.73	0.09%
2025-07-23	114.5	113.9	114.6	113.6	114.5	1,060	121,184	114.32	114.5	113.9	114.6	113.6	114.5	1,060	114.32	0.31%
2025-07-22	114.2	113.6	116.2	114.0	114.9	310	35,363	114.07	114.2	113.6	116.2	113.9	114.8	310	114.07	0.40%
2025-07-21	113.7	113.6	116.2	112.8	115.0	29,780	3,367,551	113.08	113.7	113.6	116.2	112.8	115.0	29,780	113.08	-0.04%
2025-07-18	115.2	115.1	115.5	-	-	0	0	-	113.7	113.6	114.0	-	-	0	-	0.09%
2025-07-17	115.1	115.2	116.2	115.1	115.3	290	33,397	115.16	113.6	113.7	114.7	113.6	113.8	294	113.70	-0.22%
2025-07-16	115.4	115.1	116.0	115.3	115.4	110	12,688	115.35	113.9	113.6	114.5	113.8	113.9	111	113.88	-0.09%
2025-07-15	115.5	115.5	116.2	115.5	115.5	10	1,154	115.40	114.0	114.0	114.7	114.0	114.0	10	113.94	0.04%
2025-07-14	115.4	113.8	116.2	115.4	115.5	50	5,772	115.44	113.9	112.4	114.7	113.9	114.0	51	113.98	-0.26%
2025-07-11	115.7	113.8	116.2	115.7	115.7	150	17,355	115.70	114.2	112.4	114.7	114.2	114.2	152	114.23	0.09%
2025-07-10	115.6	113.8	126.0	115.6	115.8	180	20,810	115.61	114.1	112.4	124.4	114.1	114.3	182	114.15	0.09%
2025-07-09	115.5	113.8	126.0	115.4	116.2	360	41,605	115.57	114.0	112.4	124.4	113.9	114.7	365	114.10	-0.30%
2025-07-08	115.9	115.9	126.0	115.9	115.9	70	8,109	115.84	114.4	114.4	124.4	114.4	114.4	71	114.37	0.00%
2025-07-07	115.9	115.8	126.0	115.9	116.0	410	47,531	115.93	114.4	114.3	124.4	114.4	114.5	415	114.46	-0.13%
2025-07-04	116.0	116.0	126.0	116.0	116.2	120	13,923	116.03	114.5	114.5	124.4	114.5	114.7	122	114.55	-0.13%
2025-07-03	116.2	115.8	126.0	116.2	116.2	40	4,646	116.15	114.7	114.3	124.4	114.7	114.7	41	114.68	0.35%
2025-07-02	115.8	115.8	126.0	-	-	0	0	-	114.3	114.3	124.4	-	-	0	-	0.04%
2025-06-30	115.7	115.5	126.0	-	-	0	0	-	114.2	114.0	124.4	-	-	0	-	0.04%
2025-06-27	115.7	115.5	126.0	115.8	115.8	10	1,157	115.70	114.2	114.0	124.4	114.3	114.3	10	114.23	0.09%
2025-06-26	115.6	113.8	126.0	-	-	0	0	-	114.1	112.4	124.4	-	-	0	-	0.52%
2025-06-25	115.0	113.8	126.0	-	-	0	0	-	113.5	112.4	124.4	-	-	0	-	0.09%
2025-06-24	114.9	113.8	126.0	114.9	114.9	30	3,445	114.83	113.4	112.4	124.4	113.4	113.4	30	113.38	0.88%
2025-06-23	113.9	113.8	126.0	113.8	114.2	170	19,374	113.96	112.4	112.4	124.4	112.4	112.7	172	112.52	-0.44%
2025-06-20	114.4	113.8	-	114.1	114.6	120	13,694	114.12	112.9	112.4	-	112.6	113.1	122	112.67	0.26%
2025-06-19	114.1	113.8	114.1	114.2	114.3	4,500	513,896	114.20	112.6	112.4	112.6	112.7	112.8	4,558	112.75	-0.44%
2025-06-18	114.6	113.8	126.0	114.7	115.0	150	17,200	114.67	113.1	112.4	124.4	113.2	113.5	152	113.21	-0.09%
2025-06-17	114.7	113.8	126.0	-	-	0	0	-	113.2	112.4	124.4	-	-	0	-	0.09%
2025-06-16	114.6	113.8	126.0	114.6	114.8	1,740	199,534	114.67	113.1	112.4	124.4	113.1	113.3	1,762	113.22	-0.26%
2025-06-13	114.9	113.8	115.0	114.9	114.9	200	22,965	114.83	113.4	112.4	113.5	113.4	113.4	203	113.37	-0.04%
2025-06-12	114.9	114.6	126.0	114.9	115.0	30	3,447	114.90	113.4	113.1	124.4	113.4	113.5	30	113.44	0.26%
2025-06-11	114.6	113.8	126.0	114.7	114.7	90	10,323	114.70	113.1	112.4	124.4	113.2	113.2	91	113.25	-0.13%
2025-06-10	114.8	113.8	126.0	114.8	114.8	10	1,147	114.70	113.3	112.4	124.4	113.3	113.3	10	113.25	-0.04%
2025-06-09	114.8	113.8	126.0	-	-	0	0	-	113.3	112.4	124.4	-	-	0	-	0.00%
2025-06-06	114.8	114.0	126.0	114.8	114.8	90	10,332	114.80	113.3	112.6	124.4	113.3	113.3	91	113.35	0.00%
2025-06-05	114.8	113.8	126.0	114.8	114.9	560	64,289	114.80	113.3	112.4	124.4	113.3	113.4	567	113.35	0.75%
2025-06-04	114.0	110.0	126.0	113.9	114.3	2,450	279,180	113.95	112.5	108.6	124.4	112.5	112.9	2,481	112.51	-0.22%
2025-06-03	114.2	114.2	126.0	114.2	114.4	1,840	210,212	114.25	112.8	112.8	124.4	112.8	113.0	1,864	112.80	0.04%
2025-06-02	114.2	110.0	126.0	114.0	114.3	650	74,167	114.10	112.7	108.6	124.4	112.6	112.8	658	112.66	-0.09%
2025-05-30	114.3	110.0	116.5	114.4	114.4	20	2,287	114.35	112.8	108.6	115.0	112.9	112.9	20	112.90	0.26%
2025-05-29	114.0	110.0	126.0	114.0	114.2	1,640	186,881	113.95	112.5	108.6	124.4	112.5	112.7	1,661	112.51	-0.18%
2025-05-28	114.2	113.8	126.0	114.1	114.2	810	92,461	114.15	112.7	112.4	124.4	112.7	112.7	820	112.70	-0.13%
2025-05-27	114.3	113.8	126.0	114.3	114.7	540	61,729	114.31	112.9	112.4	124.4	112.9	113.2	547	112.86	-0.22%
2025-05-26	114.6	113.8	-	114.6	114.8	170	19,491	114.65	113.1	112.4	-	113.1	113.3	172	113.20	0.44%
2025-05-23	114.1	113.5	126.0	113.7	114.1	740	84,169	113.74	112.6	112.1	124.4	112.3	112.6	749	112.30	0.48%
2025-05-22	113.5	110.0	126.0	-	-	0	0	-	112.1	108.6	124.4	-	-	0	-	0.00%
2025-05-21	113.5	108.2	126.0	113.5	113.5	40	4,540	113.50	112.1	106.8	124.4	112.1	112.1	41	112.06	0.22%
2025-05-20	113.3	113.0	115.8	113.3	113.3	7,670	865,688	112.87	111.8	111.6	114.3	111.8	111.9	7,768	111.44	0.27%
2025-05-19	113.0	111.3	114.3	-	-	0	0	-	111.5	109.9	112.8	-	-	0	-	-0.31%
2025-05-16	113.3	103.4	126.0	113.3	113.3	50	5,665	113.30	111.9	102.1	124.4	111.9	111.9	51	111.86	0.58%
2025-05-15	112.7	103.4	126.0	112.7	112.7	10	1,126	112.60	111.2	102.1	124.4	111.2	111.2	10	111.17	0.22%
2025-05-14	112.4	103.4	126.0	112.4	112.7	150	16,896	112.64	111.0	102.1	124.4	111.0	111.3	152	111.21	-0.09%
2025-05-13	112.5	112.4	126.0	112.6	112.6	100	11,260	112.60	111.1	111.0	124.4	111.2	111.2	101	111.17	-0.04%
2025-05-12	112.6	103.4	126.0	112.6	113.0	330	37,146	112.56	111.1	102.1	124.4	111.1	111.6	334	111.14	-0.44%
2025-05-09	113.1	103.4	126.0	113.0	113.0	10	1,129	112.90	111.6	102.1	124.4	111.5	111.5	10	111.47	-0.31%
2025-05-08	113.4	103.4	126.0	113.4	113.5	6,830	774,845	113.45	112.0	102.1	124.4	111.9	112.1	6,918	112.01	-0.22%
2025-05-07	113.7	103.4	126.0	113.7	113.7	90	10,231	113.68	112.2	102.1	124.4	112.2	112.3	91	112.24	0.18%
2025-05-06	113.5	113.5	126.0	112.4	113.5	11,800	1,327,738	112.52	112.0	112.0	124.4	110.9	112.0	11,951	111.09	1.11%
2025-05-02	112.2	103.4	126.0	111.6	111.6	60	6,696	111.60	110.8	102.1	124.4	110.2	110.2	61	110.19	0.36%
2025-04-30	111.8	103.4	126.0	111.6	111.6	20	2,231	111.55	110.4	102.1	124.4	110.1	110.1	20	110.14	0.40%
2025-04-29	111.4	103.4	112.0	-	-	0	0	-	109.9	102.1	110.6	-	-	0	-	0.59%
2025-04-28	110.7	103.4	112.0	-	-	0	0	-	109.3	102.1	110.6	-	-	0	-	0.00%
2025-04-25	110.7	103.4	112.0	-	-	0	0	-	109.3	102.1	110.6	-	-	0	-	0.23%
2025-04-24	110.5	103.4	112.0	110.5	110.9	1,990	219,815	110.46	109.1	102.1	110.6	109.1	109.4	2,016	109.06	-0.32%
2025-04-23	110.8	103.4	112.0	-	-	0	0	-	109.4	102.1	110.6	-	-	0	-	0.00%
2025-04-22	110.8	103.4	112.0	110.8	110.8	10	1,108	110.80	109.4	102.1	110.6	109.4	109.4	10	109.40	0.05%
2025-04-17	110.8	103.4	126.0	-	-	0	0	-	109.3	102.1	124.4	-	-	0	-	0.00%
2025-04-16	110.8	103.4	126.0	110.8	110.8	50	5,537	110.74	109.3	102.1	124.4	109.3	109.3	51	109.34	0.50%
2025-04-15	110.2	103.4	126.0	-	-	0	0	-	108.8	102.1	124.4	-	-	0	-	0.05%
2025-04-14	110.2	103.4	-	110.0	110.0	80	8,800	110.00	108.8	102.1	-	108.6	108.6	81	108.61	0.41%
2025-04-11	109.7	-	-	108.6	109.0	470	51,225	108.99	108.3	-	-	107.2	107.6	476	107.61	0.73%
2025-04-10	108.9	-	109.2	108.9	109.1	9,910	1,081,080	109.09	107.5	-	107.8	107.5	107.7	10,037	107.71	0.46%
2025-04-09	108.4	-	109.8	108.2	108.2	30	3,246	108.20	107.0	-	108.4	106.8	106.8	30	106.83	-0.91%
2025-04-08	109.4	-	-	108.5	109.4	8,560	928,892	108.52	108.0	-	-	107.1	108.0	8,670	107.14	-0.36%
2025-04-07	109.8	-	110.5	109.4	110.0	18,100	1,986,030	109.73	108.4	-	109.1	108.0	108.6	18,332	108.33	0.73%
2025-04-03	109.0	108.0	110.0	109.0	109.0	100	10,900	109.00	107.6	106.6	108.6	107.6	107.6	101	107.62	0.14%
2025-04-02	108.9	108.0	110.3	108.8	108.8	100	10,880	108.80	107.5	106.6	108.9	107.4	107.4	101	107.42	0.00%
2025-04-01	108.9	108.0	109.4	108.9	108.9	60	6,531	108.85	107.5	106.6	108.0	107.5	107.5	61	107.47	-0.09%
2025-03-31	109.0	108.0	109.5	-	-	0	0	-	107.6	106.6	108.1	-	-	0	-	0.00%
2025-03-28	109.0	108.0	109.5	-	-	0	0	-	107.6	106.6	108.1	-	-	0	-	0.00%
2025-03-27	109.0	108.0	109.2	-	-	0	0	-	107.6	106.6	107.8	-	-	0	-	0.00%
2025-03-26	109.0	103.5	109.3	109.0	109.0	10	1,089	108.90	107.6	102.2	107.9	107.6	107.6	10	107.52	0.18%
2025-03-25	108.8	103.5	109.2	-	-	0	0	-	107.4	102.2	107.8	-	-	0	-	0.00%
2025-03-24	108.8	103.5	109.6	108.8	108.8	110	11,962	108.75	107.4	102.2	108.2	107.4	107.4	111	107.37	-0.50%
2025-03-21	109.3	105.1	109.6	-	-	0	0	-	107.9	103.8	108.2	-	-	0	-	-0.14%
2025-03-20	109.5	105.1	110.0	109.2	109.6	9,970	1,090,340	109.36	108.1	103.8	108.6	107.8	108.2	10,098	107.98	0.46%
2025-03-19	109.0	105.1	110.0	-	-	0	0	-	107.6	103.8	108.6	-	-	0	-	0.00%
2025-03-18	109.0	105.1	-	108.9	108.9	4,000	435,600	108.90	107.6	103.8	-	107.5	107.5	4,051	107.52	-0.05%
2025-03-17	109.0	105.1	-	-	-	0	0	-	107.6	103.8	-	-	-	0	-	-0.18%
2025-03-14	109.2	105.1	-	-	-	0	0	-	107.8	103.8	-	-	-	0	-	-0.09%
2025-03-13	109.3	105.1	-	109.3	109.3	500	54,650	109.30	107.9	103.8	-	107.9	107.9	506	107.91	0.41%
2025-03-12	108.9	105.1	-	108.9	108.9	100	10,885	108.85	107.5	103.8	-	107.5	107.5	101	107.47	-0.18%
2025-03-11	109.1	105.1	-	-	-	0	0	-	107.7	103.8	-	-	-	0	-	0.05%
2025-03-10	109.0	105.1	-	-	-	0	0	-	107.6	103.8	-	-	-	0	-	-0.18%
2025-03-07	109.2	105.1	-	-	-	0	0	-	107.8	103.8	-	-	-	0	-	0.00%
2025-03-06	109.2	105.1	-	109.2	109.2	20	2,184	109.20	107.8	103.8	-	107.8	107.8	20	107.82	0.18%
2025-03-05	109.0	105.1	-	109.0	109.0	4,000	436,000	109.00	107.6	103.8	-	107.6	107.6	4,051	107.62	0.41%
2025-03-04	108.6	105.1	108.6	108.6	108.7	13,000	1,411,900	108.61	107.2	103.8	107.2	107.2	107.3	13,167	107.23	0.05%
2025-03-03	108.5	105.1	-	108.3	108.6	7,480	811,689	108.51	107.1	103.8	-	106.9	107.2	7,576	107.14	0.46%
2025-02-28	108.0	105.1	-	108.0	108.0	50	5,397	107.94	106.6	103.8	-	106.6	106.6	51	106.57	-0.60%
2025-02-27	108.7	104.8	-	-	-	0	0	-	107.3	103.5	-	-	-	0	-	0.00%
2025-02-26	108.7	104.8	-	108.7	108.8	120	13,043	108.69	107.3	103.5	-	107.3	107.4	122	107.31	-0.05%
2025-02-25	108.7	104.8	-	108.7	108.7	50	5,432	108.64	107.3	103.5	-	107.3	107.3	51	107.26	-0.23%
2025-02-24	109.0	104.8	109.0	109.0	109.0	500	54,475	108.95	107.6	103.5	107.6	107.6	107.6	506	107.57	0.28%
2025-02-21	108.7	104.8	-	-	-	0	0	-	107.3	103.5	-	-	-	0	-	0.18%
2025-02-20	108.5	104.8	-	108.5	108.5	100	10,845	108.45	107.1	103.5	-	107.1	107.1	101	107.08	0.09%
2025-02-19	108.4	104.8	108.5	108.4	108.4	320	34,688	108.40	107.0	103.5	107.1	107.0	107.0	324	107.03	-0.05%
2025-02-18	108.4	108.4	108.5	108.0	108.0	200	21,600	108.00	107.0	107.0	107.1	106.6	106.6	203	106.63	-0.18%
2025-02-17	108.6	104.8	-	-	-	0	0	-	107.2	103.5	-	-	-	0	-	0.09%
2025-02-14	108.5	104.8	-	-	-	0	0	-	107.1	103.5	-	-	-	0	-	0.37%
2025-02-13	108.1	104.8	-	-	-	0	0	-	106.7	103.5	-	-	-	0	-	0.00%
2025-02-12	108.1	104.8	108.4	-	-	0	0	-	106.7	103.5	107.0	-	-	0	-	-0.09%
2025-02-11	108.2	104.8	108.6	108.3	108.3	100	10,825	108.25	106.8	103.5	107.2	106.9	106.9	101	106.88	0.05%
2025-02-10	108.2	107.8	-	107.9	108.2	2,120	228,768	107.91	106.8	106.4	-	106.5	106.8	2,147	106.54	-0.28%
2025-02-07	108.5	104.8	-	108.5	108.5	70	7,591	108.44	107.1	103.5	-	107.1	107.1	71	107.07	0.05%
2025-02-06	108.4	104.8	-	-	-	0	0	-	107.0	103.5	-	-	-	0	-	0.00%
2025-02-05	108.4	104.8	-	-	-	0	0	-	107.0	103.5	-	-	-	0	-	0.65%
2025-02-04	107.7	104.8	-	-	-	0	0	-	106.3	103.5	-	-	-	0	-	0.37%
2025-02-03	107.3	-	-	103.1	107.2	440	45,437	103.27	105.9	-	-	101.8	105.8	446	101.96	-1.11%
2025-01-28	108.5	107.8	108.7	108.5	108.5	5,450	591,325	108.50	107.1	106.4	107.3	107.1	107.1	5,520	107.12	0.00%
2025-01-27	108.5	105.3	-	-	-	0	0	-	107.1	103.9	-	-	-	0	-	0.00%
2025-01-24	108.5	105.3	108.9	-	-	0	0	-	107.1	103.9	107.5	-	-	0	-	0.60%
2025-01-23	107.9	105.3	108.9	-	-	0	0	-	106.5	103.9	107.5	-	-	0	-	0.00%
2025-01-22	107.9	-	108.9	-	-	0	0	-	106.5	-	107.5	-	-	0	-	0.19%
2025-01-21	107.7	-	108.5	-	-	0	0	-	106.3	-	107.1	-	-	0	-	0.54%
2025-01-20	108.7	-	108.9	-	-	0	0	-	105.7	-	106.0	-	-	0	-	0.00%
2025-01-17	108.7	105.3	110.0	108.7	108.7	10	1,087	108.70	105.7	102.4	107.0	105.8	105.8	10	105.76	0.28%
2025-01-16	108.4	105.3	109.2	-	-	0	0	-	105.4	102.4	106.2	-	-	0	-	0.00%
2025-01-15	108.4	105.3	-	-	-	0	0	-	105.4	102.4	-	-	-	0	-	0.00%
2025-01-14	108.4	105.3	108.8	108.0	108.4	240	25,941	108.09	105.4	102.4	105.9	105.1	105.4	247	105.17	0.18%
2025-01-13	108.2	105.3	108.5	-	-	0	0	-	105.2	102.4	105.6	-	-	0	-	-0.18%
2025-01-10	108.4	-	108.5	108.4	108.4	340	36,839	108.35	105.4	-	105.6	105.4	105.4	349	105.42	-0.28%
2025-01-09	108.7	-	-	108.9	108.9	10	1,088	108.80	105.7	-	-	105.9	105.9	10	105.86	0.05%
2025-01-08	108.6	-	111.6	108.6	109.0	2,500	272,240	108.90	105.7	-	108.6	105.7	106.1	2,569	105.95	-0.14%
2025-01-07	108.8	108.8	-	108.3	108.3	240	25,992	108.30	105.8	105.8	-	105.4	105.4	247	105.37	0.23%
2025-01-06	108.5	-	-	108.5	108.7	40	4,343	108.58	105.6	-	-	105.6	105.7	41	105.64	0.00%
2025-01-03	108.5	108.5	-	108.5	108.5	10	1,084	108.40	105.6	105.6	-	105.5	105.5	10	105.47	-0.37%
2025-01-02	108.9	-	111.6	109.1	109.1	10	1,090	109.00	106.0	-	108.6	106.1	106.1	10	106.05	0.05%
2024-12-31	108.9	108.3	109.2	108.9	108.9	710	77,283	108.85	105.9	105.3	106.2	105.9	105.9	730	105.91	0.14%
2024-12-30	108.7	-	-	108.7	108.8	5,090	553,285	108.70	105.8	-	-	105.8	105.8	5,231	105.76	0.09%
2024-12-27	108.6	-	-	-	-	0	0	-	105.7	-	-	-	-	0	-	-0.05%
2024-12-24	108.7	108.3	109.2	-	-	0	0	-	105.7	105.4	106.2	-	-	0	-	0.00%
2024-12-23	108.7	-	-	-	-	0	0	-	105.7	-	-	-	-	0	-	0.14%
2024-12-20	108.5	-	-	108.0	108.5	600	65,016	108.36	105.6	-	-	105.1	105.5	617	105.43	-0.05%
2024-12-19	108.6	-	-	-	-	0	0	-	105.6	-	-	-	-	0	-	-0.82%
2024-12-18	109.5	-	-	-	-	0	0	-	106.5	-	-	-	-	0	-	-0.05%
2024-12-17	109.5	-	-	-	-	0	0	-	106.5	-	-	-	-	0	-	-0.23%
2024-12-16	109.8	109.4	-	109.8	110.0	1,010	110,850	109.75	106.8	106.4	-	106.8	107.0	1,038	106.79	0.27%
2024-12-13	109.5	-	111.0	109.5	110.2	14,300	1,564,907	109.43	106.5	-	108.0	106.5	107.2	14,697	106.48	-0.82%
2024-12-12	110.4	-	112.1	-	-	0	0	-	107.4	-	109.0	-	-	0	-	-0.05%
2024-12-11	110.4	-	112.1	110.5	110.5	20	2,210	110.50	107.4	-	109.0	107.5	107.5	21	107.51	0.00%
2024-12-10	110.4	110.3	110.9	-	-	0	0	-	107.4	107.3	107.9	-	-	0	-	0.14%
2024-12-09	110.3	-	-	-	-	0	0	-	107.3	-	-	-	-	0	-	0.00%
2024-12-06	110.3	-	-	110.0	110.0	5,940	653,400	110.00	107.3	-	-	107.0	107.0	6,105	107.03	0.18%
2024-12-05	110.1	-	-	110.0	110.0	100	10,995	109.95	107.1	-	-	107.0	107.0	103	106.98	0.50%
2024-12-04	109.5	-	110.0	109.5	109.5	80	8,760	109.50	106.5	-	107.0	106.5	106.5	82	106.54	-0.27%
2024-12-03	109.8	-	-	109.8	109.8	1,000	109,800	109.80	106.8	-	-	106.8	106.8	1,028	106.83	-0.05%
2024-12-02	109.9	-	126.0	110.4	110.4	10	1,104	110.40	106.9	-	122.6	107.4	107.4	10	107.42	-0.18%
2024-11-29	110.1	-	112.7	110.0	110.3	3,110	342,553	110.15	107.1	-	109.7	107.0	107.3	3,196	107.17	0.23%
2024-11-28	109.8	109.6	110.8	109.5	109.8	500	54,870	109.74	106.8	106.6	107.8	106.5	106.8	514	106.77	0.60%
2024-11-27	109.2	109.1	111.3	109.0	109.0	100	10,900	109.00	106.2	106.2	108.3	106.1	106.1	103	106.05	0.05%
2024-11-26	109.1	108.8	109.9	109.1	109.1	2,600	283,560	109.06	106.2	105.9	106.9	106.1	106.2	2,672	106.11	0.09%
2024-11-25	109.0	108.8	-	108.9	109.0	1,010	110,088	109.00	106.1	105.9	-	105.9	106.1	1,038	106.05	0.23%
2024-11-22	108.8	-	-	108.8	108.8	500	54,375	108.75	105.8	-	-	105.8	105.8	514	105.81	0.00%
2024-11-21	108.8	-	-	108.8	108.8	100	10,875	108.75	105.8	-	-	105.8	105.8	103	105.81	-0.14%
2024-11-20	108.9	108.7	-	-	-	0	0	-	106.0	105.7	-	-	-	0	-	-0.05%
2024-11-19	109.0	-	-	109.0	109.0	1,050	114,397	108.95	106.0	-	-	106.0	106.0	1,079	106.00	0.41%
2024-11-18	108.5	-	-	-	-	0	0	-	105.6	-	-	-	-	0	-	0.00%
2024-11-15	108.5	-	-	-	-	0	0	-	105.6	-	-	-	-	0	-	0.05%
2024-11-14	108.5	108.2	-	108.5	108.5	10	1,084	108.40	105.5	105.3	-	105.5	105.5	10	105.47	-0.28%
2024-11-13	108.8	-	-	-	-	0	0	-	105.8	-	-	-	-	0	-	-0.23%
2024-11-12	109.0	-	-	-	-	0	0	-	106.1	-	-	-	-	0	-	-0.73%
2024-11-11	109.8	-	-	-	-	0	0	-	106.8	-	-	-	-	0	-	-0.50%
2024-11-08	110.4	-	-	110.4	110.4	230	25,380	110.35	107.4	-	-	107.4	107.4	236	107.36	0.78%
2024-11-07	109.5	-	-	109.1	109.5	510	55,841	109.49	106.5	-	-	106.2	106.5	524	106.53	0.00%
2024-11-06	109.5	-	-	-	-	0	0	-	106.5	-	-	-	-	0	-	-0.86%
2024-11-05	110.5	-	-	-	-	0	0	-	107.5	-	-	-	-	0	-	0.05%
2024-11-04	110.4	-	-	-	-	0	0	-	107.4	-	-	-	-	0	-	0.23%
2024-11-01	110.2	110.2	-	-	-	0	0	-	107.2	107.2	-	-	-	0	-	0.05%
2024-10-31	110.1	-	-	-	-	0	0	-	107.1	-	-	-	-	0	-	0.14%
2024-10-30	110.0	109.3	-	109.9	109.9	80	8,792	109.90	107.0	106.3	-	106.9	106.9	82	106.93	-0.05%
2024-10-29	110.0	-	-	-	-	0	0	-	107.0	-	-	-	-	0	-	-0.18%
2024-10-28	110.2	-	-	-	-	0	0	-	107.2	-	-	-	-	0	-	-0.18%
2024-10-25	110.4	-	-	-	-	0	0	-	107.4	-	-	-	-	0	-	0.00%
2024-10-24	110.4	-	-	110.4	110.4	10	1,103	110.30	107.4	-	-	107.4	107.4	10	107.32	0.09%
2024-10-23	110.3	110.1	-	110.3	110.3	30	3,309	110.30	107.3	107.1	-	107.3	107.3	31	107.32	-0.41%
2024-10-22	110.8	110.5	-	-	-	0	0	-	107.8	107.5	-	-	-	0	-	-0.40%
2024-10-21	111.2	-	-	-	-	0	0	-	108.2	-	-	-	-	0	-	-0.13%
2024-10-18	111.4	-	-	-	-	0	0	-	108.3	-	-	-	-	0	-	0.00%
2024-10-17	111.4	111.3	-	111.5	111.5	30	3,345	111.50	108.3	108.2	-	108.5	108.5	31	108.49	-0.22%
2024-10-16	111.6	111.5	-	111.6	111.6	20	2,232	111.60	108.6	108.5	-	108.6	108.6	21	108.58	0.27%
2024-10-15	111.3	-	-	111.3	111.3	50	5,565	111.30	108.3	-	-	108.3	108.3	51	108.29	0.00%
2024-10-14	111.3	111.1	-	111.3	111.4	490	54,560	111.35	108.3	108.0	-	108.2	108.4	504	108.34	0.04%
2024-10-10	111.3	-	-	111.3	111.6	690	76,794	111.30	108.2	-	-	108.2	108.6	709	108.29	-0.31%
2024-10-09	111.6	111.6	-	-	-	0	0	-	108.6	108.6	-	-	-	0	-	0.09%
2024-10-08	111.5	111.3	126.0	110.9	111.5	90	10,017	111.30	108.5	108.2	122.6	107.9	108.5	93	108.29	-0.09%
2024-10-07	111.6	-	-	111.6	111.7	540	60,271	111.61	108.6	-	-	108.6	108.6	555	108.60	-1.20%
2024-10-04	113.0	112.8	-	-	-	0	0	-	109.9	109.7	-	-	-	0	-	-0.31%
2024-10-03	113.3	-	115.0	113.4	113.4	120	13,602	113.35	110.2	-	111.9	110.3	110.3	123	110.29	-0.66%
2024-10-02	114.1	114.1	115.0	114.1	114.1	110	12,545	114.05	111.0	111.0	111.9	111.0	111.0	113	110.96	-0.26%
2024-09-30	114.4	114.4	115.0	-	-	0	0	-	111.3	111.3	111.9	-	-	0	-	0.26%
2024-09-27	114.1	-	115.0	114.0	114.3	320	36,483	114.01	111.0	-	111.9	110.9	111.2	329	110.93	-0.13%
2024-09-26	114.2	-	-	-	-	0	0	-	111.1	-	-	-	-	0	-	-0.09%
2024-09-25	114.3	-	120.0	114.3	114.3	10	1,143	114.30	111.2	-	116.8	111.2	111.2	10	111.21	0.66%
2024-09-24	113.6	113.5	-	-	-	0	0	-	110.5	110.4	-	-	-	0	-	0.00%
2024-09-23	113.6	-	-	-	-	0	0	-	110.5	-	-	-	-	0	-	-0.09%
2024-09-20	113.7	-	-	113.7	113.7	100	11,365	113.65	110.6	-	-	110.6	110.6	103	110.58	0.31%
2024-09-19	113.3	-	-	113.0	113.0	50	5,650	113.00	110.2	-	-	109.9	109.9	51	109.95	0.00%
2024-09-17	113.3	-	-	112.6	113.4	2,130	239,875	112.62	110.2	-	-	109.6	110.3	2,189	109.57	0.49%
2024-09-16	112.8	112.7	120.0	112.7	112.7	100	11,265	112.65	109.7	109.6	116.8	109.6	109.6	103	109.60	0.13%
2024-09-13	112.6	-	120.0	112.2	112.6	340	38,162	112.24	109.6	-	116.8	109.2	109.6	349	109.21	0.54%
2024-09-12	112.0	-	112.2	-	-	0	0	-	109.0	-	109.2	-	-	0	-	0.00%
2024-09-11	112.0	-	112.2	111.9	111.9	10	1,119	111.90	109.0	-	109.2	108.9	108.9	10	108.88	0.27%
2024-09-10	111.7	-	112.2	111.3	111.7	140	15,590	111.36	108.7	-	109.2	108.3	108.7	144	108.35	0.36%
2024-09-09	111.3	-	112.2	111.0	111.7	5,430	603,595	111.16	108.3	-	109.2	108.0	108.7	5,581	108.15	-0.22%
2024-09-05	111.6	-	112.2	111.6	111.6	180	20,081	111.56	108.5	-	109.2	108.5	108.6	185	108.55	0.54%
2024-09-04	111.0	-	111.1	-	-	30	3,331	111.03	108.0	-	108.0	-	-	31	108.03	0.27%
2024-09-03	110.7	-	110.9	110.6	110.6	70	7,738	110.54	107.7	-	107.9	107.6	107.6	72	107.55	-0.36%
2024-09-02	111.1	-	111.1	111.1	111.1	20	2,221	111.05	108.0	-	108.0	108.0	108.0	21	108.05	-0.13%
2024-08-30	111.2	-	112.2	-	-	0	0	-	108.2	-	109.2	-	-	0	-	0.00%
2024-08-29	111.2	-	112.2	-	-	0	0	-	108.2	-	109.2	-	-	0	-	0.14%
2024-08-28	111.1	-	112.2	-	-	0	0	-	108.0	-	109.2	-	-	0	-	0.00%
2024-08-27	111.1	-	112.2	111.2	111.2	30	3,334	111.13	108.0	-	109.2	108.1	108.1	31	108.13	-0.13%
2024-08-26	111.2	-	112.2	-	-	0	0	-	108.2	-	109.2	-	-	0	-	0.45%
2024-08-23	110.7	-	112.2	-	-	0	0	-	107.7	-	109.2	-	-	0	-	0.00%
2024-08-22	110.7	-	110.7	-	-	0	0	-	107.7	-	107.7	-	-	0	-	0.00%
2024-08-21	110.7	-	112.2	110.7	110.7	610	67,527	110.70	107.7	-	109.2	107.7	107.7	627	107.71	0.09%
2024-08-20	110.6	108.2	112.2	110.1	110.6	9,970	1,099,107	110.24	107.6	105.3	109.2	107.1	107.6	10,247	107.26	0.45%
2024-08-19	110.1	-	110.2	109.7	110.1	14,430	1,582,680	109.68	107.1	-	107.2	106.7	107.1	14,831	106.72	1.01%
2024-08-16	109.0	108.2	-	-	-	0	0	-	106.1	105.3	-	-	-	0	-	-0.18%
2024-08-15	109.2	108.2	-	-	-	0	0	-	106.2	105.3	-	-	-	0	-	-0.09%
2024-08-14	109.3	109.1	120.0	109.0	109.3	11,430	1,245,426	108.96	106.3	106.2	116.8	106.0	106.3	11,748	106.02	0.97%
2024-08-13	108.3	108.3	109.5	108.2	108.2	2,000	216,400	108.20	105.3	105.3	106.5	105.3	105.3	2,056	105.28	0.00%
2024-08-12	108.3	-	109.5	108.3	108.3	100	10,830	108.30	105.3	-	106.5	105.4	105.4	103	105.37	-0.05%
2024-08-09	108.3	-	109.5	-	-	0	0	-	105.4	-	106.5	-	-	0	-	0.05%
2024-08-08	108.3	-	-	-	-	0	0	-	105.3	-	-	-	-	0	-	0.19%
2024-08-07	108.1	-	-	-	-	0	0	-	105.1	-	-	-	-	0	-	-0.28%
2024-08-06	108.4	107.4	111.0	-	-	0	0	-	105.4	104.5	108.0	-	-	0	-	-0.55%
2024-08-05	109.0	107.4	111.0	109.3	109.3	50	5,462	109.24	106.0	104.5	108.0	106.3	106.3	51	106.29	1.21%
2024-08-02	107.7	106.2	120.0	107.4	107.7	2,030	217,929	107.35	104.7	103.3	116.8	104.4	104.7	2,086	104.45	0.89%
2024-08-01	106.7	106.2	-	-	-	0	0	-	103.8	103.3	-	-	-	0	-	0.09%
2024-07-31	106.6	105.6	-	106.6	106.6	6,000	639,600	106.60	103.7	102.7	-	103.7	103.7	6,167	103.72	0.24%
2024-07-30	106.4	105.6	120.0	106.1	106.4	4,800	509,920	106.23	103.5	102.7	116.8	103.2	103.5	4,933	103.36	0.14%
2024-07-29	106.2	105.6	-	106.2	106.2	1,200	127,440	106.20	103.3	102.7	-	103.3	103.3	1,233	103.33	0.24%
2024-07-26	106.0	105.6	-	-	-	0	0	-	103.1	102.7	-	-	-	0	-	0.00%
2024-07-25	106.0	-	-	-	-	0	0	-	103.1	-	-	-	-	0	-	0.38%
2024-07-24	105.6	-	-	105.6	105.6	70	7,388	105.54	102.7	-	-	102.7	102.7	72	102.69	0.00%
2024-07-23	105.6	-	105.7	105.6	105.6	10	1,055	105.50	102.7	-	102.8	102.7	102.7	10	102.65	0.00%
2024-07-22	105.6	-	120.0	105.6	105.6	500	52,775	105.55	102.7	-	116.8	102.7	102.7	514	102.70	-0.09%
2024-07-19	105.7	-	120.0	-	-	0	0	-	102.8	-	116.8	-	-	0	-	-0.33%
2024-07-18	107.7	107.7	120.0	107.7	107.7	30	3,229	107.63	103.1	103.1	115.0	103.1	103.1	31	103.12	0.19%
2024-07-17	107.5	107.1	107.6	107.5	107.5	350	37,607	107.45	102.9	102.6	103.1	102.9	102.9	365	102.94	0.28%
2024-07-16	107.2	107.1	107.6	-	-	0	0	-	102.7	102.6	103.1	-	-	0	-	0.09%
2024-07-15	107.1	-	107.6	107.0	107.0	100	10,700	107.00	102.6	-	103.1	102.5	102.5	104	102.51	-0.05%
2024-07-12	107.1	-	120.0	-	-	0	0	-	102.6	-	115.0	-	-	0	-	0.42%
2024-07-11	106.7	-	106.9	106.6	106.7	40	4,264	106.60	102.2	-	102.4	102.1	102.2	42	102.13	0.19%
2024-07-10	106.5	-	106.6	-	-	0	0	-	102.0	-	102.1	-	-	0	-	0.05%
2024-07-09	106.4	-	106.6	-	-	0	0	-	101.9	-	102.1	-	-	0	-	0.14%
2024-07-08	106.3	-	-	-	-	0	0	-	101.8	-	-	-	-	0	-	0.09%
2024-07-05	106.2	-	107.0	-	-	0	0	-	101.7	-	102.5	-	-	0	-	0.09%
2024-07-04	106.1	-	-	-	-	0	0	-	101.6	-	-	-	-	0	-	0.43%
2024-07-03	105.6	-	-	-	-	0	0	-	101.2	-	-	-	-	0	-	0.14%
2024-07-02	105.5	-	120.0	104.0	105.5	270	28,254	104.64	101.0	-	115.0	99.64	101.0	282	100.26	-0.33%
2024-06-28	105.8	104.0	120.0	-	-	0	0	-	101.4	99.64	115.0	-	-	0	-	0.05%
2024-06-27	105.8	104.0	120.0	-	-	0	0	-	101.3	99.64	115.0	-	-	0	-	-0.05%
2024-06-26	105.8	104.0	112.0	-	-	0	0	-	101.4	99.64	107.3	-	-	0	-	-0.14%
2024-06-25	106.0	104.0	120.0	105.9	106.0	260	27,541	105.93	101.5	99.64	115.0	101.5	101.5	271	101.48	0.28%
2024-06-24	105.7	104.0	120.0	-	-	0	0	-	101.2	99.64	115.0	-	-	0	-	0.14%
2024-06-21	105.5	-	120.0	105.5	105.5	700	73,815	105.45	101.1	-	115.0	101.0	101.0	731	101.03	-0.33%
2024-06-20	105.9	-	120.0	105.9	105.9	450	47,633	105.85	101.4	-	115.0	101.4	101.5	470	101.41	0.00%
2024-06-19	105.9	105.9	-	-	-	0	0	-	101.4	101.4	-	-	-	0	-	0.05%
2024-06-18	105.8	105.7	120.0	-	-	0	0	-	101.4	101.3	115.0	-	-	0	-	0.00%
2024-06-17	105.8	105.7	120.0	-	-	0	0	-	101.4	101.3	115.0	-	-	0	-	0.00%
2024-06-14	105.8	105.3	108.9	105.8	105.8	3,500	370,178	105.77	101.4	100.8	104.3	101.3	101.4	3,653	101.33	0.00%
2024-06-13	105.8	105.3	120.0	105.8	105.8	100	10,580	105.80	101.4	100.8	115.0	101.4	101.4	104	101.36	0.43%
2024-06-12	105.4	105.3	120.0	-	-	0	0	-	100.9	100.8	115.0	-	-	0	-	0.00%
2024-06-11	105.4	105.2	120.0	105.1	105.4	1,330	139,838	105.14	100.9	100.7	115.0	100.7	100.9	1,388	100.73	-0.61%
2024-06-07	106.0	105.4	106.3	106.0	106.0	2,500	265,000	106.00	101.6	101.0	101.8	101.6	101.6	2,609	101.55	0.28%
2024-06-06	105.7	105.4	120.0	-	-	0	0	-	101.3	101.0	115.0	-	-	0	-	0.00%
2024-06-05	105.7	-	120.0	105.7	105.7	20	2,114	105.70	101.3	-	115.0	101.3	101.3	21	101.27	0.57%
2024-06-04	105.1	-	120.0	-	-	0	0	-	100.7	-	115.0	-	-	0	-	0.10%
2024-06-03	105.0	105.0	120.0	104.8	104.8	10	1,047	104.70	100.6	100.6	115.0	100.4	100.4	10	100.31	0.00%
2024-05-31	105.0	-	120.0	-	-	0	0	-	100.6	-	115.0	-	-	0	-	0.00%
2024-05-30	105.0	-	120.0	105.0	105.3	70	7,359	105.13	100.6	-	115.0	100.6	100.9	73	100.72	-0.28%
2024-05-29	105.3	105.3	120.0	-	-	0	0	-	100.9	100.9	115.0	-	-	0	-	0.00%
2024-05-28	105.3	105.3	119.3	-	-	0	0	-	100.9	100.9	114.2	-	-	0	-	0.24%
2024-05-27	105.1	105.0	-	105.1	105.1	250	26,262	105.05	100.6	100.6	-	100.6	100.6	261	100.64	-0.14%
2024-05-24	105.2	104.8	120.0	-	-	0	0	-	100.8	100.4	115.0	-	-	0	-	0.00%
2024-05-23	105.2	104.8	120.0	-	-	0	0	-	100.8	100.4	115.0	-	-	0	-	0.00%
2024-05-22	105.2	104.8	120.0	105.2	105.2	361,740	38,018,841	105.10	100.8	100.4	115.0	100.8	100.8	377,577	100.69	-0.28%
2024-05-21	105.5	104.8	105.8	105.5	105.6	15,040	1,586,723	105.50	101.1	100.4	101.4	101.1	101.2	15,698	101.08	-0.28%
2024-05-20	105.8	104.8	105.8	106.2	106.2	30	3,186	106.20	101.4	100.4	101.4	101.7	101.7	31	101.75	-0.42%
2024-05-17	106.3	104.8	120.0	-	-	0	0	-	101.8	100.4	115.0	-	-	0	-	0.00%
2024-05-16	106.3	104.8	120.0	106.2	106.3	650	69,045	106.22	101.8	100.4	115.0	101.7	101.8	678	101.77	1.19%
2024-05-14	105.0	-	120.0	105.0	105.0	200	21,000	105.00	100.6	-	115.0	100.6	100.6	209	100.60	0.00%
2024-05-13	105.0	104.5	105.0	105.0	105.0	10	1,050	105.00	100.6	100.1	100.6	100.6	100.6	10	100.60	0.29%
2024-05-10	104.7	-	105.0	-	-	0	0	-	100.3	-	100.6	-	-	0	-	0.05%
2024-05-09	104.7	-	105.1	-	-	0	0	-	100.3	-	100.6	-	-	0	-	0.00%
2024-05-08	104.7	-	105.1	104.6	104.6	30	3,137	104.57	100.3	-	100.7	100.2	100.2	31	100.18	-0.14%
2024-05-07	104.8	-	105.4	-	-	0	0	-	100.4	-	101.0	-	-	0	-	0.05%
2024-05-06	104.8	-	105.4	-	-	0	0	-	100.4	-	101.0	-	-	0	-	0.38%
2024-05-03	104.4	-	105.0	-	-	0	0	-	99.97	-	100.6	-	-	0	-	0.34%
2024-05-02	104.0	-	-	-	-	0	0	-	99.64	-	-	-	-	0	-	0.00%
2024-04-30	104.0	103.8	-	-	-	0	0	-	99.64	99.45	-	-	-	0	-	0.00%
2024-04-29	104.0	103.6	120.0	104.0	104.0	310	32,240	104.00	99.64	99.25	115.0	99.64	99.64	324	99.638	-0.34%
2024-04-26	104.4	104.0	120.0	-	-	0	0	-	99.97	99.64	115.0	-	-	0	-	0.00%
2024-04-25	104.4	-	120.0	-	-	0	0	-	99.97	-	115.0	-	-	0	-	0.00%
2024-04-24	104.4	104.3	120.0	104.4	104.4	200	20,870	104.35	99.97	99.88	115.0	99.97	99.97	209	99.973	0.00%
2024-04-23	104.4	104.1	120.0	-	-	0	0	-	99.97	99.69	115.0	-	-	0	-	0.00%
2024-04-22	104.4	103.8	120.0	-	-	0	0	-	99.97	99.40	115.0	-	-	0	-	0.00%
2024-04-19	104.4	-	120.0	-	-	0	0	-	99.97	-	115.0	-	-	0	-	0.00%
2024-04-18	104.4	-	120.0	-	-	0	0	-	99.97	-	115.0	-	-	0	-	0.00%
2024-04-17	104.4	104.0	120.0	104.4	104.4	20	2,087	104.35	99.97	99.64	115.0	99.97	99.97	21	99.973	-0.24%
2024-04-16	104.6	-	120.0	-	-	0	0	-	100.2	-	115.0	-	-	0	-	-0.48%
2024-04-15	105.1	103.8	120.0	105.1	105.1	10	1,051	105.10	100.7	99.40	115.0	100.7	100.7	10	100.69	-0.19%
2024-04-12	105.3	-	120.0	-	-	0	0	-	100.9	-	115.0	-	-	0	-	-0.05%
2024-04-11	105.4	104.7	120.0	105.6	105.6	150	15,840	105.60	100.9	100.3	115.0	101.2	101.2	157	101.17	-0.38%
2024-04-10	105.8	105.8	120.0	105.8	105.8	40	4,230	105.75	101.3	101.3	115.0	101.3	101.3	42	101.31	0.00%
2024-04-09	105.8	-	105.8	-	-	0	0	-	101.3	-	101.3	-	-	0	-	0.00%
2024-04-08	105.8	-	120.0	-	-	0	0	-	101.3	-	115.0	-	-	0	-	0.00%
2024-04-05	105.8	-	120.0	-	-	0	0	-	101.3	-	115.0	-	-	0	-	0.00%
2024-04-03	105.8	-	-	-	-	0	0	-	101.3	-	-	-	-	0	-	0.00%
2024-04-02	105.8	104.8	120.0	-	-	0	0	-	101.3	100.4	115.0	-	-	0	-	0.00%
2024-03-28	105.8	105.8	120.0	104.8	105.8	13,140	1,382,522	105.21	101.3	101.3	115.0	100.4	101.3	13,715	100.80	-0.28%
2024-03-27	106.1	106.1	120.0	106.1	106.6	110	11,671	106.10	101.6	101.6	115.0	101.6	102.1	115	101.65	0.05%
2024-03-26	106.0	106.0	120.0	-	-	0	0	-	101.6	101.6	115.0	-	-	0	-	0.00%
2024-03-25	106.0	-	120.0	106.0	106.7	860	91,541	106.44	101.6	-	115.0	101.6	102.2	898	101.98	-0.61%
2024-03-22	106.7	106.1	120.0	-	-	0	0	-	102.2	101.6	115.0	-	-	0	-	-0.05%
2024-03-21	106.7	106.6	120.0	-	-	0	0	-	102.2	102.1	115.0	-	-	0	-	0.00%
2024-03-20	106.7	106.2	120.0	106.2	106.7	160	17,047	106.54	102.2	101.7	115.0	101.7	102.2	167	102.07	-0.09%
2024-03-19	106.8	106.1	120.0	-	-	0	0	-	102.3	101.6	115.0	-	-	0	-	-0.23%
2024-03-18	107.1	106.4	120.0	-	-	0	0	-	102.6	101.9	115.0	-	-	0	-	-0.14%
2024-03-15	107.2	-	120.0	-	-	0	0	-	102.7	-	115.0	-	-	0	-	-0.46%
2024-03-14	107.7	107.0	120.0	-	-	0	0	-	103.2	102.5	115.0	-	-	0	-	-0.05%
2024-03-13	107.8	107.3	120.0	-	-	0	0	-	103.2	102.8	115.0	-	-	0	-	-0.05%
2024-03-12	107.8	107.3	120.0	107.8	107.8	500	53,900	107.80	103.3	102.8	115.0	103.3	103.3	522	103.28	0.28%
2024-03-11	107.5	-	120.0	107.5	107.5	3,050	327,875	107.50	103.0	-	115.0	103.0	103.0	3,184	102.99	0.42%
2024-03-08	107.1	106.8	120.0	107.0	107.1	120	12,839	106.99	102.6	102.3	115.0	102.5	102.6	125	102.50	0.14%
2024-03-07	106.9	106.9	120.0	-	-	0	0	-	102.4	102.4	115.0	-	-	0	-	0.28%
2024-03-06	106.6	106.6	106.7	-	-	0	0	-	102.1	102.1	102.2	-	-	0	-	0.33%
2024-03-05	106.3	106.2	107.4	106.3	106.3	200	21,250	106.25	101.8	101.7	102.9	101.8	101.8	209	101.79	0.19%
2024-03-04	106.1	106.1	107.4	105.9	105.9	30	3,177	105.90	101.6	101.6	102.9	101.5	101.5	31	101.46	0.14%
2024-03-01	105.9	105.8	106.6	-	-	0	0	-	101.5	101.3	102.1	-	-	0	-	0.00%
2024-02-29	105.9	-	106.6	105.9	106.0	50	5,298	105.96	101.5	-	102.1	101.5	101.6	52	101.52	-0.09%
2024-02-28	106.0	105.8	107.4	-	-	0	0	-	101.6	101.4	102.9	-	-	0	-	0.00%
2024-02-27	106.0	105.8	107.4	-	-	0	0	-	101.6	101.4	102.9	-	-	0	-	0.00%
2024-02-26	106.0	105.9	107.4	-	-	0	0	-	101.6	101.5	102.9	-	-	0	-	0.05%
2024-02-23	106.0	105.8	107.4	-	-	0	0	-	101.5	101.3	102.9	-	-	0	-	0.00%
2024-02-22	106.0	-	107.4	-	-	0	0	-	101.5	-	102.9	-	-	0	-	0.24%
2024-02-21	105.7	-	107.4	105.7	105.7	110	11,656	105.96	101.3	-	102.9	101.3	101.3	115	101.52	0.28%
2024-02-20	105.4	-	107.4	105.4	105.4	20	2,108	105.40	101.0	-	102.9	101.0	101.0	21	100.98	-0.19%
2024-02-19	105.6	-	107.4	-	-	0	0	-	101.2	-	102.9	-	-	0	-	0.05%
2024-02-16	105.6	-	107.4	105.6	105.6	130	13,721	105.55	101.1	-	102.9	101.1	101.1	136	101.12	-0.42%
2024-02-15	106.0	-	107.4	-	-	0	0	-	101.6	-	102.9	-	-	0	-	0.00%
2024-02-14	106.0	-	107.4	106.0	106.0	20	2,120	106.00	101.6	-	102.9	101.6	101.6	21	101.55	-0.09%
2024-02-09	106.1	105.6	106.5	-	-	0	0	-	101.6	101.2	102.0	-	-	0	-	0.00%
2024-02-08	106.1	-	107.4	-	-	0	0	-	101.6	-	102.9	-	-	0	-	0.00%
2024-02-07	106.1	106.1	107.4	-	-	0	0	-	101.6	101.6	102.9	-	-	0	-	0.24%
2024-02-06	105.9	-	107.4	105.7	105.7	184	19,440	105.65	101.4	-	102.9	101.2	101.3	192	101.22	-0.56%
2024-02-05	106.5	100.0	107.4	-	-	0	0	-	102.0	95.81	102.9	-	-	0	-	-0.47%
2024-02-02	107.0	100.0	120.0	107.0	107.0	10	1,069	106.90	102.5	95.81	115.0	102.5	102.5	10	102.42	0.75%
2024-02-01	106.2	100.0	120.0	106.2	106.2	50	5,307	106.14	101.7	95.81	115.0	101.7	101.7	52	101.69	0.05%
2024-01-31	106.1	100.0	120.0	-	-	0	0	-	101.6	95.81	115.0	-	-	0	-	0.00%
2024-01-30	106.1	100.0	120.0	-	-	0	0	-	101.6	95.81	115.0	-	-	0	-	0.43%
2024-01-29	105.7	100.0	120.0	105.6	105.6	300	31,665	105.55	101.2	95.81	115.0	101.1	101.1	313	101.12	-0.14%
2024-01-26	105.8	100.0	120.0	105.7	105.8	7,100	751,120	105.79	101.4	95.81	115.0	101.3	101.4	7,411	101.35	-0.19%
2024-01-25	106.0	100.0	120.0	-	-	0	0	-	101.6	95.81	115.0	-	-	0	-	0.00%
2024-01-24	106.0	100.0	106.3	-	-	0	0	-	101.6	95.81	101.8	-	-	0	-	0.00%
2024-01-23	106.0	100.0	120.0	106.0	106.5	310	32,887	106.09	101.6	95.81	115.0	101.6	102.0	324	101.64	-0.38%
2024-01-22	106.4	100.0	120.0	106.5	106.5	30	3,193	106.43	101.9	95.81	115.0	102.0	102.0	31	101.97	0.15%
2024-01-19	106.2	100.0	120.0	-	-	0	0	-	101.8	95.81	115.0	-	-	0	-	0.00%
2024-01-18	108.0	107.4	120.0	-	-	0	0	-	101.8	101.2	113.1	-	-	0	-	0.00%
2024-01-17	108.0	106.0	120.0	-	-	0	0	-	101.8	99.95	113.1	-	-	0	-	-0.51%
2024-01-16	108.5	106.0	109.0	108.5	108.5	20	2,170	108.50	102.3	99.95	102.8	102.3	102.3	21	102.30	0.00%
2024-01-15	108.5	108.5	109.0	-	-	0	0	-	102.3	102.3	102.8	-	-	0	-	0.00%
2024-01-12	108.5	106.0	109.0	-	-	0	0	-	102.3	99.95	102.8	-	-	0	-	0.00%
2024-01-11	108.5	106.0	109.0	-	-	0	0	-	102.3	99.95	102.8	-	-	0	-	0.32%
2024-01-10	108.2	106.0	109.0	107.9	108.2	2,000	215,900	107.95	102.0	99.95	102.8	101.7	102.0	2,121	101.78	-0.69%
2024-01-09	108.9	106.0	110.0	-	-	0	0	-	102.7	99.95	103.7	-	-	0	-	0.00%
2024-01-08	108.9	106.0	110.0	-	-	0	0	-	102.7	99.95	103.7	-	-	0	-	-0.27%
2024-01-05	109.2	106.0	120.0	-	-	0	0	-	103.0	99.95	113.1	-	-	0	-	-0.18%
2024-01-04	109.4	106.0	120.0	-	-	0	0	-	103.2	99.95	113.1	-	-	0	-	0.00%
2024-01-03	109.4	106.0	120.0	109.4	109.8	3,030	331,492	109.40	103.2	99.95	113.1	103.2	103.5	3,214	103.15	-0.32%
2024-01-02	109.8	109.8	120.0	-	-	0	0	-	103.5	103.5	113.1	-	-	0	-	0.09%
2023-12-29	109.7	109.4	120.0	-	-	0	0	-	103.4	103.2	113.1	-	-	0	-	0.14%
2023-12-28	109.5	109.4	120.0	-	-	0	0	-	103.2	103.2	113.1	-	-	0	-	0.09%
2023-12-27	109.4	106.0	120.0	109.4	109.4	30	3,282	109.40	103.2	99.95	113.1	103.2	103.2	32	103.15	0.00%
2023-12-22	109.4	106.5	120.0	109.4	109.4	430	47,027	109.37	103.2	100.4	113.1	103.1	103.2	456	103.12	0.97%
2023-12-21	108.4	106.5	120.0	108.0	108.0	640	69,120	108.00	102.2	100.4	113.1	101.8	101.8	679	101.83	0.14%
2023-12-20	108.2	106.5	120.0	108.2	108.9	400	43,335	108.34	102.0	100.4	113.1	102.0	102.7	424	102.15	0.37%
2023-12-19	107.8	106.0	120.0	107.8	107.8	300	32,340	107.80	101.6	99.95	113.1	101.6	101.6	318	101.64	-0.55%
2023-12-18	108.4	106.0	120.0	-	-	0	0	-	102.2	99.95	113.1	-	-	0	-	0.00%
2023-12-15	108.4	104.5	120.0	-	-	0	0	-	102.2	98.53	113.1	-	-	0	-	0.32%
2023-12-14	108.1	104.5	120.0	-	-	0	0	-	101.9	98.53	113.1	-	-	0	-	1.31%
2023-12-13	106.7	-	120.0	-	-	0	0	-	100.6	-	113.1	-	-	0	-	0.00%
2023-12-12	106.7	-	120.0	-	-	0	0	-	100.6	-	113.1	-	-	0	-	0.00%
2023-12-11	106.7	-	107.3	106.7	107.3	360	38,580	107.17	100.6	-	101.1	100.6	101.1	382	101.05	-0.51%
2023-12-08	107.2	106.9	120.0	106.9	107.3	1,120	119,859	107.02	101.1	100.7	113.1	100.7	101.1	1,188	100.90	0.09%
2023-12-07	107.1	-	120.0	107.1	107.3	1,030	110,356	107.14	101.0	-	113.1	101.0	101.2	1,092	101.02	-0.14%
2023-12-06	107.3	-	120.0	-	-	29,870	3,201,493	107.18	101.1	-	113.1	-	-	31,680	101.06	0.00%
2023-12-05	107.3	-	120.0	107.3	107.3	10	1,072	107.20	101.1	-	113.1	101.1	101.1	11	101.08	-0.05%
2023-12-04	107.3	106.5	120.0	107.3	107.3	280	30,044	107.30	101.2	100.4	113.1	101.2	101.2	297	101.17	0.09%
2023-12-01	107.2	106.5	120.0	-	-	3,430	365,432	106.54	101.1	100.4	113.1	-	-	3,638	100.45	-0.14%
2023-11-30	107.4	106.5	108.0	-	-	0	0	-	101.2	100.4	101.8	-	-	0	-	0.00%
2023-11-29	107.4	106.5	120.0	-	-	0	0	-	101.2	100.4	113.1	-	-	0	-	0.80%
2023-11-28	106.5	106.2	106.9	-	-	0	0	-	100.4	100.1	100.8	-	-	0	-	0.00%
2023-11-27	106.5	100.0	106.9	-	-	0	0	-	100.4	94.29	100.8	-	-	0	-	0.00%
2023-11-24	106.5	100.0	106.5	-	-	0	0	-	100.4	94.29	100.4	-	-	0	-	-0.33%
2023-11-23	106.9	100.0	106.9	-	-	0	0	-	100.7	94.29	100.8	-	-	0	-	0.00%
2023-11-22	106.9	100.0	106.9	-	-	0	0	-	100.7	94.29	100.8	-	-	0	-	0.00%
2023-11-21	106.9	100.0	120.0	-	-	0	0	-	100.7	94.29	113.1	-	-	0	-	0.33%
2023-11-20	106.5	100.0	120.0	106.5	106.5	100	10,650	106.50	100.4	94.29	113.1	100.4	100.4	106	100.42	0.66%
2023-11-17	105.8	100.0	106.5	-	-	0	0	-	99.76	94.29	100.4	-	-	0	-	0.00%
2023-11-16	105.8	100.0	120.0	-	-	0	0	-	99.76	94.29	113.1	-	-	0	-	0.00%
2023-11-15	105.8	100.0	120.0	105.8	105.8	10	1,058	105.80	99.76	94.29	113.1	99.76	99.76	11	99.757	1.29%
2023-11-14	104.5	100.0	120.0	-	-	0	0	-	98.48	94.29	113.1	-	-	0	-	0.00%
2023-11-13	104.5	100.0	120.0	-	-	0	0	-	98.48	94.29	113.1	-	-	0	-	0.00%
2023-11-10	104.5	100.0	105.0	-	-	0	0	-	98.48	94.29	99.00	-	-	0	-	0.00%
2023-11-09	104.5	104.4	-	-	-	0	0	-	98.48	98.44	-	-	-	0	-	0.14%
2023-11-08	104.3	100.0	-	-	-	0	0	-	98.34	94.29	-	-	-	0	-	0.00%
2023-11-07	104.3	100.0	120.0	104.3	105.0	650	68,117	104.80	98.34	94.29	113.1	98.34	99.00	689	98.809	-0.19%
2023-11-06	104.5	100.0	-	-	-	0	0	-	98.53	94.29	-	-	-	0	-	1.16%
2023-11-03	103.3	103.0	-	-	-	0	0	-	97.40	97.12	-	-	-	0	-	0.54%
2023-11-02	102.8	100.0	-	102.8	103.1	8,160	838,470	102.75	96.88	94.29	-	96.88	97.16	8,654	96.884	1.03%
2023-11-01	101.7	100.0	-	101.7	101.8	210	21,362	101.72	95.89	94.29	-	95.89	95.99	223	95.913	-0.78%
2023-10-31	102.5	100.0	102.7	102.5	102.5	200	20,500	102.50	96.65	94.29	96.79	96.65	96.65	212	96.645	0.49%
2023-10-30	102.0	-	-	-	-	0	0	-	96.17	-	-	-	-	0	-	0.00%
2023-10-27	102.0	-	-	-	-	0	0	-	96.17	-	-	-	-	0	-	0.00%
2023-10-26	102.0	-	-	102.0	102.0	20	2,040	102.00	96.17	-	-	96.17	96.17	21	96.174	-0.15%
2023-10-25	102.2	-	-	102.2	102.2	110	11,236	102.15	96.32	-	-	96.32	96.32	117	96.311	0.00%
2023-10-24	102.2	-	-	-	-	0	0	-	96.32	-	-	-	-	0	-	0.25%
2023-10-20	101.9	-	-	-	-	0	0	-	96.08	-	-	-	-	0	-	0.00%
2023-10-19	101.9	-	-	101.9	102.2	300	30,576	101.92	96.08	-	-	96.08	96.36	318	96.098	-0.29%
2023-10-18	102.2	101.9	-	102.2	102.2	2,140	218,708	102.20	96.36	96.08	-	96.36	96.36	2,270	96.362	-0.10%
2023-10-17	102.3	101.9	-	-	-	0	0	-	96.46	96.08	-	-	-	0	-	0.00%
2023-10-16	102.3	-	-	102.2	102.3	2,600	265,605	102.16	96.46	-	-	96.32	96.46	2,758	96.321	0.00%
2023-10-13	102.3	-	102.9	102.3	102.3	100	10,225	102.25	96.46	-	97.02	96.41	96.41	106	96.409	-0.44%
2023-10-12	102.8	-	-	-	-	3,500	359,100	102.60	96.88	-	-	-	-	3,712	96.739	0.34%
2023-10-11	102.4	-	-	102.3	102.4	40	4,093	102.33	96.55	-	-	96.46	96.50	42	96.480	0.34%
2023-10-10	102.1	-	-	-	-	0	0	-	96.22	-	-	-	-	0	-	0.05%
2023-10-09	102.0	-	-	-	-	0	0	-	96.17	-	-	-	-	0	-	0.00%
2023-10-06	102.0	-	-	-	-	0	0	-	96.17	-	-	-	-	0	-	0.00%
2023-10-05	102.0	-	-	102.0	102.0	200	20,400	102.00	96.17	-	-	96.17	96.17	212	96.174	-0.15%
2023-10-04	102.2	-	103.0	-	-	0	0	-	96.32	-	97.12	-	-	0	-	-0.73%
2023-10-03	102.9	-	103.0	-	-	0	0	-	97.02	-	97.12	-	-	0	-	-0.48%
2023-09-29	103.4	103.4	103.7	103.4	103.4	90	9,301	103.34	97.49	97.49	97.78	97.45	97.45	95	97.441	0.49%
2023-09-28	102.9	-	103.7	-	-	0	0	-	97.02	-	97.78	-	-	0	-	-0.34%
2023-09-27	103.3	-	103.7	-	-	0	0	-	97.35	-	97.78	-	-	0	-	0.00%
2023-09-26	103.3	-	103.7	103.4	103.4	10	1,033	103.30	97.35	-	97.78	97.45	97.45	11	97.399	0.15%
2023-09-25	103.1	-	-	-	-	15,440	1,598,611	103.54	97.21	-	-	-	-	16,375	97.623	0.10%
2023-09-22	103.0	102.0	104.5	103.0	103.6	48,595	5,011,165	103.12	97.12	96.17	98.53	97.12	97.68	51,539	97.231	-0.91%
2023-09-21	104.0	102.0	104.5	104.0	104.0	10	1,039	103.90	98.01	96.17	98.53	98.01	98.01	11	97.965	-0.34%
2023-09-20	104.3	102.0	104.5	-	-	0	0	-	98.34	96.17	98.53	-	-	0	-	-0.14%
2023-09-19	104.5	102.0	104.5	103.9	104.5	654	68,265	104.38	98.48	96.17	98.53	97.92	98.53	694	98.418	-0.05%
2023-09-18	104.5	102.0	-	104.5	104.6	643	67,226	104.55	98.53	96.17	-	98.48	98.63	682	98.579	-0.48%
2023-09-15	105.0	102.0	105.0	104.8	105.0	753	78,962	104.86	99.00	96.17	99.00	98.77	99.00	799	98.873	0.10%
2023-09-14	104.9	103.7	105.0	104.8	105.0	206	21,616	104.93	98.91	97.73	99.00	98.81	99.00	218	98.938	0.14%
2023-09-13	104.8	103.7	105.0	104.7	104.8	768	80,440	104.74	98.77	97.73	99.00	98.72	98.81	815	98.757	-0.10%
2023-09-12	104.9	104.3	105.0	104.8	104.9	413	43,263	104.75	98.86	98.30	99.00	98.77	98.86	438	98.769	0.24%
2023-09-11	104.6	104.0	105.0	104.0	104.6	550	57,416	104.39	98.63	98.06	99.00	98.06	98.63	583	98.430	0.05%
2023-09-07	104.6	103.7	-	103.5	104.7	413	43,159	104.50	98.58	97.73	-	97.59	98.67	438	98.532	-0.24%
2023-09-06	104.8	102.0	-	104.7	105.1	520	54,561	104.93	98.81	96.17	-	98.72	99.10	552	98.932	-0.24%
2023-09-05	105.1	102.0	105.1	105.2	105.4	160	16,841	105.26	99.05	96.17	99.05	99.14	99.33	170	99.244	0.14%
2023-09-04	104.9	102.0	-	104.9	105.6	1,353	142,109	105.03	98.91	96.17	-	98.91	99.57	1,435	99.033	-0.85%
2023-08-31	105.8	102.0	106.6	105.2	105.8	308	32,489	105.48	99.76	96.17	100.5	99.14	99.76	327	99.458	0.28%
2023-08-30	105.5	102.0	-	-	-	20	2,112	105.60	99.47	96.17	-	-	-	21	99.568	0.00%
2023-08-29	105.5	103.0	-	105.4	105.6	197	20,769	105.43	99.47	97.12	-	99.33	99.52	209	99.404	0.38%
2023-08-28	105.1	102.0	-	105.1	105.3	681	71,616	105.16	99.10	96.17	-	99.05	99.24	722	99.156	-0.10%
2023-08-25	105.2	102.0	-	105.0	106.5	847	89,072	105.16	99.19	96.17	-	99.00	100.4	898	99.155	-0.09%
2023-08-24	105.3	102.0	-	105.3	105.3	411	43,278	105.30	99.29	96.17	-	99.29	99.29	436	99.284	0.72%
2023-08-23	104.6	102.0	-	104.6	104.6	60	6,273	104.55	98.58	96.17	-	98.58	98.58	64	98.578	0.10%
2023-08-22	104.5	104.5	104.9	104.4	104.4	800	83,520	104.40	98.48	98.48	98.86	98.44	98.44	848	98.437	-0.38%
2023-08-21	104.9	90.00	-	104.8	105.0	963	101,030	104.91	98.86	84.86	-	98.81	99.00	1,021	98.919	-0.19%
2023-08-18	105.1	90.00	-	104.5	105.1	1,445	151,555	104.88	99.05	84.86	-	98.48	99.05	1,533	98.891	0.33%
2023-08-17	104.7	90.00	-	104.2	104.8	553	57,903	104.71	98.72	84.86	-	98.25	98.81	587	98.726	-0.38%
2023-08-16	105.1	104.7	-	-	-	0	0	-	99.10	98.72	-	-	-	0	-	0.00%
2023-08-15	105.1	90.00	-	-	-	0	0	-	99.10	84.86	-	-	-	0	-	-0.33%
2023-08-14	105.5	-	-	105.4	105.6	1,949	205,509	105.44	99.43	-	-	99.38	99.52	2,067	99.420	-0.52%
2023-08-11	106.0	-	-	106.0	106.1	801	84,924	106.02	99.95	-	-	99.90	100.0	850	99.966	-0.33%
2023-08-10	106.4	105.9	-	106.3	106.4	438	46,570	106.32	100.3	99.80	-	100.2	100.3	465	100.25	0.05%
2023-08-09	106.3	-	106.8	-	-	0	0	-	100.2	-	100.7	-	-	0	-	0.00%
2023-08-08	106.3	-	-	106.3	106.3	100	10,630	106.30	100.2	-	-	100.2	100.2	106	100.23	-0.42%
2023-08-07	106.8	106.3	-	106.7	106.8	1,666	177,788	106.72	100.7	100.2	-	100.6	100.7	1,767	100.62	0.33%
2023-08-04	106.4	106.0	106.7	106.4	106.7	247	26,308	106.51	100.3	99.95	100.6	100.3	100.6	262	100.43	-0.19%
2023-08-03	106.6	-	-	106.6	106.8	220	23,477	106.71	100.5	-	-	100.5	100.7	233	100.62	-0.51%
2023-08-02	107.2	-	-	107.1	107.7	129	13,837	107.26	101.0	-	-	101.0	101.5	137	101.14	-0.51%
2023-08-01	107.7	-	110.0	-	-	5	538	107.60	101.5	-	103.7	-	-	5	101.45	0.00%
2023-07-31	107.7	107.0	110.0	107.6	107.7	180	19,378	107.66	101.5	100.9	103.7	101.5	101.5	191	101.51	0.14%
2023-07-28	107.6	107.0	120.0	107.1	107.8	286	30,759	107.55	101.4	100.9	113.1	100.9	101.6	303	101.41	-0.83%
2023-07-27	108.5	107.8	120.0	108.0	108.5	406	43,988	108.34	102.3	101.6	113.1	101.8	102.3	431	102.16	0.51%
2023-07-26	107.9	107.0	120.0	107.6	107.9	827	89,110	107.75	101.7	100.9	113.1	101.5	101.7	877	101.60	0.47%
2023-07-25	107.4	107.4	107.6	107.4	107.6	180	19,336	107.42	101.3	101.3	101.5	101.3	101.5	191	101.29	-0.19%
2023-07-24	107.6	106.8	120.0	107.6	107.7	791	85,114	107.60	101.5	100.7	113.1	101.4	101.5	839	101.46	0.42%
2023-07-21	107.2	106.8	120.0	107.2	107.2	900	96,435	107.15	101.0	100.7	113.1	101.0	101.0	955	101.03	-0.46%
2023-07-20	109.4	108.9	120.0	-	-	0	0	-	101.5	101.1	111.4	-	-	0	-	0.00%
2023-07-19	109.4	109.4	120.0	109.2	109.4	358	39,096	109.21	101.5	101.5	111.4	101.4	101.5	386	101.36	0.00%
2023-07-18	109.4	106.8	120.0	109.2	109.4	1,306	142,746	109.30	101.5	99.08	111.4	101.4	101.5	1,407	101.45	-0.14%
2023-07-14	109.5	106.8	120.0	109.5	109.5	10	1,095	109.50	101.6	99.08	111.4	101.6	101.6	11	101.63	0.50%
2023-07-13	109.0	106.8	120.0	108.9	109.0	5,287	576,007	108.95	101.1	99.08	111.4	101.1	101.1	5,696	101.12	1.25%
2023-07-12	107.6	106.8	109.7	-	-	0	0	-	99.87	99.08	101.8	-	-	0	-	0.14%
2023-07-11	107.5	-	120.0	-	-	0	0	-	99.73	-	111.4	-	-	0	-	0.14%
2023-07-10	107.3	107.0	108.6	107.0	107.3	220	23,546	107.03	99.59	99.31	100.8	99.31	99.59	237	99.336	0.47%
2023-07-07	106.8	-	110.0	106.7	107.4	1,330	141,989	106.76	99.12	-	102.1	99.03	99.64	1,433	99.086	-0.70%
2023-07-06	107.6	107.1	110.0	-	-	0	0	-	99.82	99.36	102.1	-	-	0	-	0.00%
2023-07-05	107.6	-	110.0	107.6	107.6	190	20,436	107.56	99.82	-	102.1	99.82	99.87	205	99.828	0.00%
2023-07-04	107.6	-	110.0	-	-	0	0	-	99.82	-	102.1	-	-	0	-	0.05%
2023-07-03	107.5	-	120.0	-	-	0	0	-	99.77	-	111.4	-	-	0	-	0.00%
2023-06-30	107.5	-	120.0	-	-	0	0	-	99.77	-	111.4	-	-	0	-	-0.14%
2023-06-29	107.7	-	120.0	107.1	107.7	936	100,630	107.51	99.91	-	111.4	99.40	99.96	1,008	99.784	0.14%
2023-06-28	107.5	107.3	120.0	-	-	0	0	-	99.77	99.59	111.4	-	-	0	-	0.00%
2023-06-27	107.5	-	120.0	-	-	0	0	-	99.77	-	111.4	-	-	0	-	0.28%
2023-06-26	107.2	-	120.0	107.2	108.0	660	70,932	107.47	99.50	-	111.4	99.50	100.2	711	99.749	-0.79%
2023-06-23	108.1	-	120.0	-	-	0	0	-	100.3	-	111.4	-	-	0	-	-0.14%
2023-06-21	108.2	-	120.0	108.2	108.2	10	1,082	108.20	100.4	-	111.4	100.4	100.4	11	100.42	-0.51%
2023-06-20	108.8	-	120.0	-	-	0	0	-	100.9	-	111.4	-	-	0	-	0.00%
2023-06-19	108.8	-	120.0	-	-	0	0	-	100.9	-	111.4	-	-	0	-	0.00%
2023-06-16	108.8	107.8	120.0	-	-	0	0	-	100.9	100.1	111.4	-	-	0	-	0.00%
2023-06-15	108.8	107.8	120.0	108.8	108.8	150	16,312	108.75	100.9	100.1	111.4	100.9	100.9	162	100.93	0.00%
2023-06-14	108.8	107.8	120.0	108.2	108.9	730	79,333	108.68	100.9	100.1	111.4	100.4	101.0	787	100.87	0.14%
2023-06-13	108.6	107.8	108.7	-	-	0	0	-	100.8	100.1	100.8	-	-	0	-	0.00%
2023-06-12	108.6	107.8	108.6	-	-	0	0	-	100.8	100.1	100.8	-	-	0	-	0.00%
2023-06-09	108.6	107.8	120.0	108.4	108.6	43	4,667	108.53	100.8	100.1	111.4	100.6	100.8	46	100.73	0.84%
2023-06-08	107.7	107.2	-	107.7	108.2	8,020	863,764	107.70	99.96	99.50	-	99.96	100.4	8,641	99.961	-0.46%
2023-06-07	108.2	107.9	120.0	108.2	108.2	7,510	812,567	108.20	100.4	100.1	111.4	100.4	100.4	8,091	100.42	0.05%
2023-06-06	108.2	107.9	120.0	-	-	0	0	-	100.4	100.1	111.4	-	-	0	-	0.00%
2023-06-05	108.2	107.9	120.0	-	-	0	0	-	100.4	100.1	111.4	-	-	0	-	0.00%
2023-06-02	108.2	-	120.0	-	-	0	0	-	100.4	-	111.4	-	-	0	-	0.42%
2023-06-01	107.7	-	120.0	107.7	107.7	10	1,077	107.70	99.96	-	111.4	99.96	99.96	11	99.960	0.05%
2023-05-31	107.7	-	120.0	107.3	107.8	1,901	204,112	107.37	99.91	-	111.4	99.59	100.0	2,048	99.655	-0.37%
2023-05-30	108.1	-	120.0	-	-	0	0	-	100.3	-	111.4	-	-	0	-	-0.05%
2023-05-29	108.1	-	120.0	108.1	108.1	20	2,162	108.10	100.3	-	111.4	100.3	100.3	22	100.33	0.00%
2023-05-25	108.1	-	120.0	108.4	108.4	6,000	650,385	108.40	100.3	-	111.4	100.6	100.6	6,465	100.61	-0.37%
2023-05-24	108.5	-	111.2	-	-	0	0	-	100.7	-	103.2	-	-	0	-	0.00%
2023-05-23	108.5	-	111.2	-	-	0	0	-	100.7	-	103.2	-	-	0	-	0.00%
2023-05-22	108.5	-	111.2	108.3	108.6	680	73,734	108.43	100.7	-	103.2	100.5	100.8	733	100.64	0.09%
2023-05-19	108.4	-	111.2	108.3	108.4	150	16,247	108.31	100.6	-	103.2	100.5	100.6	162	100.53	-0.78%
2023-05-18	109.3	-	111.2	-	-	0	0	-	101.4	-	103.2	-	-	0	-	-0.14%
2023-05-17	109.4	109.0	111.2	-	-	0	0	-	101.5	101.1	103.2	-	-	0	-	0.00%
2023-05-16	109.4	109.4	111.2	108.8	108.8	50	5,440	108.80	101.5	101.5	103.2	101.0	101.0	54	100.98	-0.05%
2023-05-15	109.5	108.5	120.0	109.5	109.5	1,240	135,718	109.45	101.6	100.7	111.4	101.6	101.6	1,336	101.58	-0.73%
2023-05-12	110.3	108.5	112.0	-	-	0	0	-	102.3	100.7	103.9	-	-	0	-	0.00%
2023-05-11	110.3	109.3	112.0	-	-	0	0	-	102.3	101.4	103.9	-	-	0	-	0.00%
2023-05-10	110.3	109.3	112.0	-	-	0	0	-	102.3	101.4	103.9	-	-	0	-	-0.23%
2023-05-09	110.5	109.5	112.0	-	-	0	0	-	102.6	101.6	103.9	-	-	0	-	-0.09%
2023-05-08	110.6	110.2	112.0	110.7	111.0	360	39,806	110.57	102.7	102.3	103.9	102.7	103.0	388	102.63	0.27%
2023-05-05	110.3	110.1	112.0	-	-	0	0	-	102.4	102.2	103.9	-	-	0	-	0.00%
2023-05-04	110.3	110.3	110.9	-	-	30	3,319	110.63	102.4	102.4	102.9	-	-	32	102.68	0.87%
2023-05-03	109.4	109.3	110.9	-	-	20	2,206	110.30	101.5	101.4	102.9	-	-	22	102.37	0.09%
2023-05-02	109.3	109.3	110.9	-	-	0	0	-	101.4	101.4	102.9	-	-	0	-	0.00%
2023-04-28	109.3	109.3	110.9	-	-	0	0	-	101.4	101.4	102.9	-	-	0	-	0.00%
2023-04-27	109.3	109.3	110.9	-	-	0	0	-	101.4	101.4	102.9	-	-	0	-	0.00%
2023-04-26	109.3	108.5	120.0	-	-	0	0	-	101.4	100.7	111.3	-	-	0	-	0.00%
2023-04-25	109.3	108.5	110.9	-	-	0	0	-	101.4	100.7	102.9	-	-	0	-	0.00%
2023-04-24	109.3	108.5	110.9	-	-	100	10,880	108.80	101.4	100.7	102.9	-	-	108	100.98	0.00%
2023-04-21	109.3	-	110.9	-	-	0	0	-	101.4	-	102.9	-	-	0	-	0.00%
2023-04-20	109.3	-	110.9	-	-	0	0	-	101.4	-	102.9	-	-	0	-	0.00%
2023-04-19	109.3	-	110.9	-	-	0	0	-	101.4	-	102.9	-	-	0	-	-0.05%
2023-04-18	109.3	-	110.9	109.3	109.3	1,930	211,006	109.33	101.4	-	102.9	101.4	101.4	2,079	101.47	-0.50%
2023-04-17	109.9	109.3	110.9	110.0	110.0	190	20,900	110.00	102.0	101.4	102.9	102.1	102.1	205	102.09	-0.77%
2023-04-14	110.7	109.3	110.9	-	-	0	0	-	102.7	101.4	102.9	-	-	0	-	-0.27%
2023-04-13	111.0	109.3	120.0	110.5	111.0	12,310	1,355,128	110.08	103.0	101.4	111.3	102.6	103.0	13,263	102.17	1.23%
2023-04-12	109.7	109.3	120.0	-	-	0	0	-	101.8	101.4	111.3	-	-	0	-	0.00%
2023-04-11	109.7	-	120.0	-	-	0	0	-	101.8	-	111.3	-	-	0	-	0.00%
2023-04-06	109.7	109.7	120.0	109.7	109.7	4,800	526,320	109.65	101.8	101.8	111.4	101.8	101.8	5,172	101.77	0.18%
2023-04-04	109.5	-	120.0	109.5	109.5	3,900	426,855	109.45	101.6	-	111.4	101.6	101.6	4,202	101.58	-0.05%
2023-04-03	109.5	-	120.0	109.5	109.8	330	36,180	109.64	101.6	-	111.4	101.6	101.9	356	101.76	-0.32%
2023-03-31	109.9	-	120.0	-	-	0	0	-	102.0	-	111.4	-	-	0	-	0.00%
2023-03-30	109.9	-	120.0	109.5	109.9	11,370	1,244,707	109.47	102.0	-	111.4	101.6	102.0	12,250	101.61	0.05%
2023-03-29	109.8	108.3	120.0	110.1	110.1	7,100	778,854	109.70	101.9	100.5	111.4	102.1	102.1	7,650	101.81	0.27%
2023-03-28	109.5	108.3	109.9	-	-	0	0	-	101.6	100.5	102.0	-	-	0	-	0.00%
2023-03-27	109.5	108.3	109.6	-	-	0	0	-	101.6	100.5	101.7	-	-	0	-	-0.41%
2023-03-24	110.0	-	110.0	-	-	0	0	-	102.0	-	102.0	-	-	0	-	-0.05%
2023-03-23	110.0	-	120.0	110.0	110.0	30	3,300	110.00	102.1	-	111.4	102.1	102.1	32	102.09	1.76%
2023-03-22	108.1	-	120.0	108.1	108.1	140	15,134	108.10	100.3	-	111.4	100.3	100.3	151	100.33	-0.14%
2023-03-21	108.3	-	120.0	-	-	0	0	-	100.5	-	111.4	-	-	0	-	0.05%
2023-03-20	108.2	-	120.0	-	-	0	0	-	100.4	-	111.4	-	-	0	-	0.19%
2023-03-17	108.0	-	120.0	107.7	107.9	2,410	259,617	107.72	100.2	-	111.4	99.96	100.1	2,597	99.983	0.75%
2023-03-16	107.2	-	120.0	107.2	107.2	20	2,144	107.20	99.50	-	111.4	99.50	99.50	22	99.496	0.00%
2023-03-15	107.2	-	120.0	107.2	107.2	10	1,072	107.20	99.50	-	111.4	99.50	99.50	11	99.496	-0.28%
2023-03-14	107.5	-	120.0	107.5	107.5	20	2,150	107.50	99.77	-	111.4	99.77	99.77	22	99.774	-0.14%
2023-03-13	107.7	100.0	120.0	107.2	107.7	6,110	654,767	107.16	99.91	92.81	111.4	99.45	99.91	6,583	99.462	1.56%
2023-03-10	106.0	100.0	107.4	105.7	105.7	120	12,678	105.65	98.38	92.81	99.64	98.06	98.06	129	98.057	-0.09%
2023-03-09	106.1	100.0	120.0	-	-	0	0	-	98.48	92.81	111.4	-	-	0	-	0.00%
2023-03-08	106.1	100.0	120.0	106.1	106.1	50	5,305	106.10	98.48	92.81	111.4	98.48	98.48	54	98.475	-0.47%
2023-03-07	106.6	100.0	107.3	106.0	106.5	390	41,475	106.35	98.94	92.81	99.59	98.38	98.80	420	98.704	-0.14%
2023-03-06	106.8	106.0	107.3	106.8	106.8	40	4,270	106.75	99.08	98.38	99.59	99.08	99.08	43	99.078	0.52%
2023-03-03	106.2	106.0	106.7	106.2	106.2	40	4,248	106.20	98.57	98.38	98.99	98.57	98.57	43	98.568	-0.05%
2023-03-02	106.3	-	107.0	106.3	106.3	50	5,315	106.30	98.61	-	99.31	98.66	98.66	54	98.661	0.05%
2023-03-01	106.2	106.0	106.8	-	-	0	0	-	98.57	98.38	99.12	-	-	0	-	0.24%
2023-02-28	106.0	105.7	107.0	-	-	0	0	-	98.34	98.10	99.31	-	-	0	-	-0.14%
2023-02-27	106.1	-	106.5	106.1	106.2	12,330	1,308,294	106.11	98.48	-	98.85	98.48	98.57	13,285	98.481	-0.52%
2023-02-24	106.7	-	110.4	106.7	106.7	100	10,665	106.65	98.99	-	102.5	98.99	98.99	108	98.986	-0.84%
2023-02-23	107.6	-	110.4	-	-	0	0	-	99.82	-	102.5	-	-	0	-	0.00%
2023-02-22	107.6	-	110.4	-	-	0	0	-	99.82	-	102.5	-	-	0	-	-0.19%
2023-02-21	107.8	107.3	110.4	-	-	0	0	-	100.0	99.54	102.5	-	-	0	-	0.00%
2023-02-20	107.8	-	110.4	-	-	0	0	-	100.0	-	102.5	-	-	0	-	0.00%
2023-02-17	107.8	-	110.4	-	-	0	0	-	100.0	-	102.5	-	-	0	-	-0.23%
2023-02-16	108.0	-	110.4	108.0	108.0	330	35,640	108.00	100.2	-	102.5	100.2	100.2	356	100.24	-0.78%
2023-02-15	108.9	108.5	109.5	-	-	0	0	-	101.0	100.7	101.6	-	-	0	-	-0.14%
2023-02-14	109.0	108.9	110.4	109.0	109.0	3,040	331,360	109.00	101.2	101.1	102.5	101.2	101.2	3,275	101.17	-0.37%
2023-02-13	109.4	108.7	110.4	-	-	0	0	-	101.5	100.9	102.5	-	-	0	-	-0.59%
2023-02-10	110.1	109.3	111.8	-	-	0	0	-	102.1	101.4	103.8	-	-	0	-	0.00%
2023-02-09	110.1	109.4	111.8	-	-	0	0	-	102.1	101.5	103.8	-	-	0	-	-0.09%
2023-02-08	110.2	109.8	111.8	-	-	0	0	-	102.2	101.9	103.8	-	-	0	-	0.00%
2023-02-07	110.2	109.6	110.4	110.3	110.3	40	4,410	110.25	102.2	101.7	102.4	102.3	102.3	43	102.33	-0.68%
2023-02-06	110.9	110.4	-	-	-	0	0	-	102.9	102.5	-	-	-	0	-	-0.76%
2023-02-03	111.8	111.4	112.2	111.8	111.8	10	1,117	111.70	103.7	103.3	104.1	103.7	103.7	11	103.67	0.00%
2023-02-02	111.8	111.8	112.2	111.3	111.3	500	55,650	111.30	103.7	103.7	104.1	103.3	103.3	539	103.30	0.95%
2023-02-01	110.7	110.2	111.3	110.5	110.7	910	100,584	110.53	102.7	102.3	103.3	102.5	102.7	980	102.59	-0.76%
2023-01-31	111.6	-	112.2	-	-	0	0	-	103.5	-	104.1	-	-	0	-	-0.18%
2023-01-30	111.8	111.2	112.2	111.8	111.8	190	21,232	111.75	103.7	103.2	104.1	103.7	103.7	205	103.72	0.77%
2023-01-27	110.9	-	112.2	-	-	0	0	-	102.9	-	104.1	-	-	0	-	0.00%
2023-01-26	110.9	-	-	110.8	110.8	60	6,648	110.80	102.9	-	-	102.8	102.8	65	102.84	-0.09%
2023-01-20	111.0	-	112.4	111.0	111.1	10,430	1,158,045	111.03	103.0	-	104.3	103.0	103.1	11,238	103.05	0.42%
2023-01-19	112.2	-	112.4	111.6	112.2	3,180	356,535	112.12	102.6	-	102.8	102.0	102.6	3,476	102.57	0.54%
2023-01-18	111.6	110.2	111.6	-	-	0	0	-	102.0	100.8	102.1	-	-	0	-	0.00%
2023-01-17	111.6	-	112.4	111.6	111.6	10	1,115	111.50	102.0	-	102.8	102.0	102.0	11	102.00	-0.04%
2023-01-16	111.6	-	-	111.4	111.6	300	33,460	111.53	102.1	-	-	101.9	102.1	328	102.03	0.36%
2023-01-13	111.2	110.2	111.4	111.0	111.0	200	22,200	111.00	101.7	100.8	101.9	101.5	101.5	219	101.54	0.82%
2023-01-12	110.3	110.2	111.4	-	-	0	0	-	100.9	100.8	101.9	-	-	0	-	0.00%
2023-01-11	110.3	108.8	-	110.3	110.3	100	11,030	110.30	100.9	99.53	-	100.9	100.9	109	100.90	0.55%
2023-01-10	109.7	-	-	-	-	0	0	-	100.4	-	-	-	-	0	-	0.00%
2023-01-09	109.7	-	-	-	-	0	0	-	100.4	-	-	-	-	0	-	1.11%
2023-01-06	108.5	-	-	-	-	0	0	-	99.26	-	-	-	-	0	-	0.00%
2023-01-05	108.5	107.8	-	-	-	0	0	-	99.26	98.62	-	-	-	0	-	0.00%
2023-01-04	108.5	-	-	108.5	108.5	40	4,340	108.50	99.26	-	-	99.26	99.26	44	99.257	0.28%
2023-01-03	108.2	-	-	108.2	108.2	10	1,082	108.20	98.98	-	-	98.98	98.98	11	98.982	0.70%
2022-12-30	107.5	-	-	105.8	107.5	2,000	214,597	107.30	98.30	-	-	96.79	98.30	2,186	98.158	0.09%
2022-12-29	107.4	105.8	-	-	-	0	0	-	98.20	96.79	-	-	-	0	-	0.00%
2022-12-28	107.4	105.8	-	-	-	0	0	-	98.20	96.79	-	-	-	0	-	0.00%
2022-12-23	107.4	105.8	-	-	-	0	0	-	98.20	96.79	-	-	-	0	-	0.00%
2022-12-22	107.4	105.8	-	-	-	0	0	-	98.20	96.79	-	-	-	0	-	0.33%
2022-12-21	107.0	107.0	-	106.9	106.9	100	10,685	106.85	97.88	97.88	-	97.75	97.75	109	97.748	5.26%
2022-12-20	101.7	101.7	-	101.7	101.7	100	10,165	101.65	92.99	92.99	-	92.99	92.99	109	92.990	-5.00%
2022-12-19	107.0	-	-	-	-	0	0	-	97.88	-	-	-	-	0	-	0.00%
2022-12-16	107.0	-	-	-	-	0	0	-	97.88	-	-	-	-	0	-	0.00%
2022-12-15	107.0	105.9	-	-	-	0	0	-	97.88	96.88	-	-	-	0	-	0.00%
2022-12-14	107.0	105.9	-	107.0	107.0	70	7,490	107.00	97.88	96.88	-	97.88	97.88	77	97.885	0.09%
2022-12-13	106.9	105.9	107.0	106.9	106.9	470	50,243	106.90	97.79	96.88	97.88	97.79	97.79	514	97.793	0.14%
2022-12-12	106.8	105.9	107.0	-	-	0	0	-	97.66	96.88	97.88	-	-	0	-	0.00%
2022-12-09	106.8	105.9	-	-	-	0	0	-	97.66	96.88	-	-	-	0	-	0.28%
2022-12-08	106.5	105.9	-	-	-	0	0	-	97.38	96.88	-	-	-	0	-	0.00%
2022-12-07	106.5	105.9	-	-	-	0	0	-	97.38	96.88	-	-	-	0	-	-0.09%
2022-12-06	106.6	105.9	-	-	-	0	0	-	97.47	96.88	-	-	-	0	-	-0.42%
2022-12-05	107.0	105.9	-	106.6	107.0	7,480	798,479	106.75	97.88	96.88	-	97.47	97.88	8,177	97.655	0.61%
2022-12-02	106.4	106.0	-	-	-	0	0	-	97.29	96.97	-	-	-	0	-	0.42%
2022-12-01	105.9	90.00	-	105.9	105.9	3,000	317,700	105.90	96.88	82.33	-	96.88	96.88	3,279	96.878	1.29%
2022-11-30	104.6	103.1	104.7	-	-	0	0	-	95.64	94.32	95.78	-	-	0	-	0.43%
2022-11-29	104.1	103.0	-	-	-	0	0	-	95.23	94.23	-	-	-	0	-	0.00%
2022-11-28	104.1	104.0	-	104.1	104.2	6,660	693,330	104.10	95.23	95.14	-	95.23	95.32	7,280	95.235	0.10%
2022-11-25	104.0	90.00	-	-	-	0	0	-	95.14	82.33	-	-	-	0	-	0.00%
2022-11-24	104.0	102.5	105.2	103.6	104.0	8,000	830,400	103.80	95.14	93.77	96.24	94.77	95.14	8,745	94.957	1.12%
2022-11-23	102.9	90.00	104.0	-	-	0	0	-	94.09	82.33	95.14	-	-	0	-	0.00%
2022-11-22	102.9	90.00	104.0	102.9	102.9	90	9,256	102.84	94.09	82.33	95.14	94.09	94.09	98	94.083	0.15%
2022-11-21	102.7	90.00	104.0	102.7	102.7	10	1,027	102.70	93.95	82.33	95.14	93.95	93.95	11	93.951	-0.72%
2022-11-18	103.5	102.8	104.0	103.5	103.5	50	5,166	103.32	94.64	94.04	95.14	94.64	94.64	55	94.518	0.44%
2022-11-17	103.0	102.9	104.0	-	-	0	0	-	94.23	94.13	95.14	-	-	0	-	0.00%
2022-11-16	103.0	90.00	104.0	103.0	103.4	3,020	312,260	103.40	94.23	82.33	95.14	94.23	94.59	3,301	94.589	-0.19%
2022-11-15	103.2	90.00	-	103.1	103.1	12,000	1,237,200	103.10	94.41	82.33	-	94.32	94.32	13,117	94.317	0.63%
2022-11-14	102.6	90.00	-	-	-	0	0	-	93.81	82.33	-	-	-	0	-	0.15%
2022-11-11	102.4	90.00	-	101.9	102.4	19,130	1,955,055	102.20	93.68	82.33	-	93.17	93.68	20,911	93.492	2.40%
2022-11-10	100.0	90.00	-	-	-	0	0	-	91.48	82.33	-	-	-	0	-	0.00%
2022-11-09	100.0	90.00	-	99.65	100.1	5,710	570,558	99.923	91.48	82.33	-	91.16	91.53	6,242	91.410	0.70%
2022-11-08	99.30	90.00	99.70	-	-	0	0	-	90.84	82.33	91.21	-	-	0	-	0.15%
2022-11-07	99.15	90.00	99.70	-	-	0	0	-	90.70	82.33	91.21	-	-	0	-	0.00%
2022-11-04	99.15	90.00	99.70	-	-	0	0	-	90.70	82.33	91.21	-	-	0	-	0.00%
2022-11-03	99.15	90.00	99.70	99.40	99.40	10	994	99.400	90.70	82.33	91.21	90.93	90.93	11	90.932	-0.15%
2022-11-02	99.30	99.05	99.60	-	-	0	0	-	90.84	90.61	91.12	-	-	0	-	0.00%
2022-11-01	99.30	90.00	99.70	99.30	99.30	100	9,930	99.300	90.84	82.33	91.21	90.84	90.84	109	90.841	0.46%
2022-10-31	98.85	98.70	99.70	98.85	98.85	10	988	98.800	90.43	90.29	91.21	90.43	90.43	11	90.383	-0.80%
2022-10-28	99.65	98.70	99.70	99.65	99.70	20	1,993	99.650	91.16	90.29	91.21	91.16	91.21	22	91.161	0.55%
2022-10-27	99.10	90.00	99.70	99.10	99.10	100	9,910	99.100	90.66	82.33	91.21	90.66	90.66	109	90.658	0.15%
2022-10-26	98.95	-	99.10	98.95	98.95	1,000	98,950	98.950	90.52	-	90.66	90.52	90.52	1,093	90.521	0.51%
2022-10-25	98.45	90.00	99.10	98.50	98.50	10	985	98.500	90.06	82.33	90.66	90.11	90.11	11	90.109	-0.05%
2022-10-24	98.50	90.00	99.70	98.50	98.50	50	4,925	98.500	90.11	82.33	91.21	90.11	90.11	55	90.109	0.72%
2022-10-21	97.80	90.00	99.70	97.65	97.90	3,518	343,916	97.759	89.47	82.33	91.21	89.33	89.56	3,846	89.431	-0.86%
2022-10-20	98.65	98.40	98.70	-	-	60	5,904	98.400	90.25	90.02	90.29	-	-	66	90.017	-0.40%
2022-10-19	99.05	90.00	99.70	99.70	99.70	20	1,994	99.700	90.61	82.33	91.21	91.21	91.21	22	91.207	-0.25%
2022-10-18	99.30	90.00	99.30	99.30	99.30	60	5,958	99.300	90.84	82.33	90.84	90.84	90.84	66	90.841	-0.05%
2022-10-17	99.35	90.00	99.70	-	-	0	0	-	90.89	82.33	91.21	-	-	0	-	-0.25%
2022-10-14	99.60	90.00	99.70	99.65	99.65	60	5,979	99.650	91.12	82.33	91.21	91.16	91.16	66	91.161	0.50%
2022-10-13	99.10	99.10	99.70	99.10	99.30	810	80,431	99.298	90.66	90.66	91.21	90.66	90.84	885	90.838	-0.40%
2022-10-12	99.50	90.00	99.50	-	-	50	4,970	99.400	91.02	82.33	91.02	-	-	55	90.932	0.00%
2022-10-11	99.50	90.00	-	-	-	0	0	-	91.02	82.33	-	-	-	0	-	-0.65%
2022-10-10	100.2	90.00	100.6	-	-	0	0	-	91.62	82.33	91.98	-	-	0	-	-0.45%
2022-10-07	100.6	90.00	-	-	-	0	0	-	92.03	82.33	-	-	-	0	-	-0.54%
2022-10-06	101.2	90.00	-	101.5	101.5	10	1,015	101.50	92.53	82.33	-	92.85	92.85	11	92.853	0.80%
2022-10-05	100.4	90.00	-	99.85	100.8	246	24,747	100.60	91.80	82.33	-	91.34	92.17	269	92.028	0.50%
2022-10-03	99.85	90.00	-	99.85	100.1	250	24,976	99.904	91.34	82.33	-	91.34	91.53	273	91.393	0.10%
2022-09-30	99.75	90.00	-	-	-	0	0	-	91.25	82.33	-	-	-	0	-	0.40%
2022-09-29	99.35	90.00	-	98.70	99.60	4,878	484,630	99.350	90.89	82.33	-	90.29	91.12	5,332	90.887	0.15%
2022-09-28	99.20	90.00	98.70	99.25	99.35	4,000	397,300	99.325	90.75	82.33	90.29	90.79	90.89	4,372	90.864	-0.60%
2022-09-27	99.80	90.00	100.0	99.80	99.80	100	9,980	99.800	91.30	82.33	91.48	91.30	91.30	109	91.298	-0.35%
2022-09-26	100.2	90.00	-	100.2	100.2	10	1,001	100.10	91.62	82.33	-	91.62	91.62	11	91.573	-1.14%
2022-09-23	101.3	90.00	-	101.3	101.3	170	17,221	101.30	92.67	82.33	-	92.67	92.67	186	92.670	-0.20%
2022-09-22	101.5	99.00	101.5	101.5	102.8	310	31,477	101.54	92.85	90.57	92.85	92.85	94.00	339	92.889	-0.88%
2022-09-21	102.4	98.00	-	102.4	102.4	20	2,048	102.40	93.68	89.65	-	93.68	93.68	22	93.677	-0.39%
2022-09-20	102.8	99.00	-	102.7	102.8	50	5,137	102.74	94.04	90.57	-	93.95	94.04	55	93.988	-0.29%
2022-09-19	103.1	102.7	-	103.1	103.1	10	1,031	103.10	94.32	93.95	-	94.32	94.32	11	94.317	0.39%
2022-09-16	102.7	98.00	-	102.6	103.0	8,610	883,509	102.61	93.95	89.65	-	93.86	94.18	9,412	93.873	-1.06%
2022-09-15	103.8	98.00	-	-	-	0	0	-	94.96	89.65	-	-	-	0	-	-0.29%
2022-09-14	104.1	98.00	-	-	-	0	0	-	95.23	89.65	-	-	-	0	-	-0.29%
2022-09-13	104.4	98.00	-	104.4	104.4	50	5,217	104.34	95.51	89.65	-	95.46	95.46	55	95.451	0.05%
2022-09-09	104.4	98.00	-	104.2	104.2	30	3,126	104.20	95.46	89.65	-	95.32	95.32	33	95.323	0.05%
2022-09-08	104.3	98.00	104.5	-	-	0	0	-	95.41	89.65	95.60	-	-	0	-	0.00%
2022-09-07	104.3	103.8	-	-	-	0	0	-	95.41	94.96	-	-	-	0	-	-0.24%
2022-09-06	104.6	104.3	105.4	104.6	104.6	760	79,458	104.55	95.64	95.37	96.42	95.64	95.64	831	95.643	0.24%
2022-09-05	104.3	104.3	105.4	104.3	104.5	3,000	312,810	104.27	95.41	95.37	96.42	95.37	95.55	3,279	95.387	-0.81%
2022-09-02	105.2	105.0	105.4	105.4	105.4	40	4,216	105.40	96.19	96.06	96.42	96.42	96.42	44	96.421	-0.24%
2022-09-01	105.4	105.2	-	105.4	105.4	20	2,108	105.40	96.42	96.24	-	96.42	96.42	22	96.421	-0.33%
2022-08-31	105.8	105.4	-	-	-	0	0	-	96.74	96.42	-	-	-	0	-	0.00%
2022-08-30	105.8	105.3	-	-	-	0	0	-	96.74	96.33	-	-	-	0	-	0.00%
2022-08-29	105.8	105.3	-	105.8	106.1	5,430	574,780	105.85	96.74	96.28	-	96.74	97.06	5,936	96.835	-0.61%
2022-08-26	106.4	105.9	-	106.5	106.6	210	22,367	106.51	97.34	96.88	-	97.43	97.52	230	97.436	-0.09%
2022-08-25	106.5	106.0	-	-	-	0	0	-	97.43	96.97	-	-	-	0	-	0.00%
2022-08-24	106.5	-	-	106.5	106.5	80	8,520	106.50	97.43	-	-	97.43	97.43	87	97.427	-0.14%
2022-08-23	106.7	106.0	-	-	-	0	0	-	97.56	96.97	-	-	-	0	-	-0.09%
2022-08-22	106.8	106.2	-	-	-	0	0	-	97.66	97.15	-	-	-	0	-	-0.09%
2022-08-19	106.9	-	109.0	106.9	108.0	1,098	118,345	107.78	97.75	-	99.71	97.75	98.75	1,200	98.600	-0.84%
2022-08-18	107.8	-	107.8	-	-	0	0	-	98.57	-	98.57	-	-	0	-	-0.19%
2022-08-17	108.0	-	108.0	-	-	0	0	-	98.75	-	98.80	-	-	0	-	0.00%
2022-08-16	108.0	-	108.0	108.0	108.0	10	1,079	107.90	98.75	-	98.80	98.75	98.75	11	98.708	0.00%
2022-08-15	108.0	-	108.0	-	-	0	0	-	98.75	-	98.80	-	-	0	-	0.00%
2022-08-12	108.0	107.8	110.0	-	-	0	0	-	98.75	98.62	100.6	-	-	0	-	0.00%
2022-08-11	108.0	-	-	108.0	108.0	220	23,750	107.95	98.75	-	-	98.75	98.80	240	98.758	0.14%
2022-08-10	107.8	-	108.0	107.8	107.8	10	1,078	107.80	98.62	-	98.75	98.62	98.62	11	98.617	0.14%
2022-08-09	107.7	-	108.0	-	-	0	0	-	98.48	-	98.75	-	-	0	-	0.00%
2022-08-08	107.7	-	108.0	107.7	107.7	500	53,825	107.65	98.48	-	98.75	98.48	98.48	547	98.479	0.00%
2022-08-05	107.7	-	108.0	-	-	0	0	-	98.48	-	98.75	-	-	0	-	0.23%
2022-08-04	107.4	-	108.0	107.0	107.4	200	21,420	107.10	98.25	-	98.75	97.88	98.25	219	97.976	0.09%
2022-08-03	107.3	-	111.1	107.3	107.3	30	3,219	107.30	98.16	-	101.6	98.16	98.16	33	98.159	0.00%
2022-08-02	107.3	107.3	111.1	-	-	0	0	-	98.16	98.16	101.6	-	-	0	-	0.00%
2022-08-01	107.3	-	111.1	-	-	0	0	-	98.16	-	101.6	-	-	0	-	0.00%
2022-07-29	107.3	107.0	111.1	107.2	107.3	5,660	607,252	107.29	98.16	97.88	101.6	98.07	98.16	6,187	98.149	0.56%
2022-07-28	106.7	-	111.1	-	-	0	0	-	97.61	-	101.6	-	-	0	-	0.14%
2022-07-27	106.6	106.1	107.0	106.3	106.6	4,040	430,062	106.45	97.47	97.06	97.88	97.24	97.47	4,416	97.382	0.24%
2022-07-26	106.3	106.1	111.1	106.1	106.2	500	53,080	106.16	97.24	97.06	101.6	97.06	97.15	547	97.116	0.28%
2022-07-25	106.0	106.0	111.1	-	-	0	0	-	96.97	96.97	101.6	-	-	0	-	0.28%
2022-07-22	105.7	105.7	111.1	-	-	0	0	-	96.70	96.70	101.6	-	-	0	-	0.00%
2022-07-21	105.7	-	111.1	105.9	105.9	10	1,058	105.80	96.70	-	101.6	96.83	96.83	11	96.787	-0.12%
2022-07-20	107.5	107.4	111.1	-	-	0	0	-	96.81	96.68	100.1	-	-	0	-	-0.23%
2022-07-19	107.8	-	111.1	-	-	0	0	-	97.04	-	100.1	-	-	0	-	0.00%
2022-07-18	107.8	-	111.1	107.8	107.8	10	1,077	107.70	97.04	-	100.1	97.04	97.04	11	96.995	0.47%
2022-07-15	107.3	-	111.1	-	-	0	0	-	96.59	-	100.1	-	-	0	-	0.00%
2022-07-14	107.3	-	111.1	-	-	0	0	-	96.59	-	100.1	-	-	0	-	0.00%
2022-07-13	107.3	-	111.1	107.0	107.5	4,660	500,148	107.33	96.59	-	100.1	96.32	96.77	5,174	96.659	-0.23%
2022-07-12	107.5	107.2	111.1	-	-	0	0	-	96.81	96.54	100.1	-	-	0	-	-0.32%
2022-07-11	107.9	-	111.1	107.9	107.9	50	5,395	107.90	97.13	-	100.1	97.17	97.17	56	97.175	0.23%
2022-07-08	107.6	-	111.1	-	-	0	0	-	96.90	-	100.1	-	-	0	-	0.00%
2022-07-07	107.6	-	111.1	107.6	107.6	20	2,152	107.60	96.90	-	100.1	96.90	96.90	22	96.904	-0.09%
2022-07-06	107.7	-	111.1	107.8	107.8	60	6,465	107.75	96.99	-	100.1	97.04	97.04	67	97.040	0.19%
2022-07-05	107.5	-	111.1	107.5	107.5	730	78,475	107.50	96.81	-	100.1	96.81	96.81	811	96.814	-0.19%
2022-07-04	107.7	-	107.7	-	-	0	0	-	96.99	-	96.99	-	-	0	-	0.00%
2022-06-30	107.7	-	111.1	-	-	0	0	-	96.99	-	100.1	-	-	0	-	0.00%
2022-06-29	107.7	-	111.1	107.7	107.7	190	20,463	107.70	96.99	-	100.1	96.99	96.99	211	96.995	0.00%
2022-06-28	107.7	107.7	111.1	-	-	0	0	-	96.99	96.99	100.1	-	-	0	-	0.19%
2022-06-27	107.5	-	110.8	-	-	0	0	-	96.81	-	99.79	-	-	0	-	0.09%
2022-06-24	107.4	-	107.8	-	-	0	0	-	96.72	-	97.08	-	-	0	-	0.00%
2022-06-23	107.4	-	107.8	-	-	0	0	-	96.72	-	97.08	-	-	0	-	0.00%
2022-06-22	107.4	-	107.8	-	-	0	0	-	96.72	-	97.08	-	-	0	-	-0.05%
2022-06-21	107.5	-	107.8	107.5	107.5	170	18,276	107.51	96.77	-	97.08	96.77	96.77	189	96.820	-0.05%
2022-06-20	107.5	-	107.8	-	-	0	0	-	96.81	-	97.08	-	-	0	-	0.00%
2022-06-17	107.5	-	111.1	-	-	0	0	-	96.81	-	100.1	-	-	0	-	0.00%
2022-06-16	107.5	-	111.1	107.6	107.9	3,150	339,684	107.84	96.81	-	100.1	96.86	97.13	3,498	97.117	-0.19%
2022-06-15	107.7	-	111.1	107.8	107.8	80	8,620	107.75	96.99	-	100.1	97.04	97.04	89	97.040	-0.14%
2022-06-14	107.9	107.6	111.1	107.9	108.0	7,300	788,010	107.95	97.13	96.90	100.1	97.13	97.26	8,106	97.217	-0.55%
2022-06-13	108.5	107.8	111.1	108.9	109.3	10,000	1,092,685	109.27	97.67	97.04	100.1	98.08	98.44	11,104	98.407	-1.23%
2022-06-10	109.8	109.7	111.1	109.0	109.9	6,170	675,964	109.56	98.89	98.80	100.1	98.12	98.93	6,851	98.667	-0.18%
2022-06-09	110.0	109.8	111.1	-	-	0	0	-	99.07	98.89	100.1	-	-	0	-	-0.09%
2022-06-08	110.1	-	111.1	110.1	110.1	30	3,303	110.10	99.16	-	100.1	99.16	99.16	33	99.156	0.00%
2022-06-07	110.1	-	111.1	109.1	110.1	800	87,466	109.33	99.16	-	100.1	98.21	99.16	888	98.465	-0.27%
2022-06-06	110.4	-	111.1	-	-	0	0	-	99.43	-	100.1	-	-	0	-	0.00%
2022-06-02	110.4	-	111.1	-	-	0	0	-	99.43	-	100.1	-	-	0	-	-0.23%
2022-06-01	110.7	-	111.1	-	-	0	0	-	99.65	-	100.1	-	-	0	-	-0.14%
2022-05-31	110.8	-	111.1	110.8	110.8	90	9,972	110.80	99.79	-	100.1	99.79	99.79	100	99.786	-0.09%
2022-05-30	110.9	110.9	-	-	-	0	0	-	99.88	99.88	-	-	-	0	-	0.64%
2022-05-27	110.2	-	-	-	-	0	0	-	99.25	-	-	-	-	0	-	0.00%
2022-05-26	110.2	-	-	-	-	0	0	-	99.25	-	-	-	-	0	-	0.00%
2022-05-25	110.2	-	-	110.2	110.2	10	1,102	110.20	99.25	-	-	99.25	99.25	11	99.246	0.59%
2022-05-24	109.6	-	110.0	-	-	0	0	-	98.66	-	99.02	-	-	0	-	0.37%
2022-05-23	109.2	-	-	-	-	0	0	-	98.30	-	-	-	-	0	-	0.23%
2022-05-20	108.9	-	-	108.7	108.7	80	8,696	108.70	98.08	-	-	97.90	97.90	89	97.895	0.79%
2022-05-19	108.1	-	108.2	-	-	358,300	38,774,151	108.22	97.31	-	97.44	-	-	397,846	97.460	0.00%
2022-05-18	108.1	-	-	-	-	10	1,080	108.00	97.31	-	-	-	-	11	97.265	0.28%
2022-05-17	107.8	-	109.4	107.6	108.0	10,000	1,077,012	107.70	97.04	-	98.48	96.90	97.22	11,104	96.996	-0.09%
2022-05-16	107.9	-	108.9	107.9	108.0	100	10,794	107.94	97.13	-	98.08	97.13	97.22	111	97.211	-0.19%
2022-05-13	108.1	-	108.1	108.1	108.1	50	5,402	108.04	97.31	-	97.31	97.31	97.31	56	97.301	-0.05%
2022-05-12	108.1	108.1	108.9	-	-	0	0	-	97.35	97.31	98.08	-	-	0	-	0.00%
2022-05-11	108.1	108.1	108.9	108.1	108.1	30	3,241	108.03	97.35	97.31	98.08	97.31	97.31	33	97.295	-0.05%
2022-05-10	108.2	108.1	108.9	108.2	108.3	230	24,906	108.29	97.40	97.31	98.08	97.40	97.53	255	97.523	-0.92%
2022-05-06	109.2	-	-	109.3	109.3	90	9,832	109.24	98.30	-	-	98.39	98.39	100	98.385	-0.86%
2022-05-05	110.1	-	-	110.1	110.1	1,000	110,100	110.10	99.16	-	-	99.16	99.16	1,110	99.156	0.09%
2022-05-04	110.0	-	-	110.0	110.0	10	1,100	110.00	99.07	-	-	99.07	99.07	11	99.066	-0.18%
2022-05-03	110.2	110.0	-	-	-	0	0	-	99.25	99.07	-	-	-	0	-	-0.41%
2022-04-29	110.7	110.0	-	110.4	110.7	3,100	342,990	110.64	99.65	99.07	-	99.43	99.65	3,442	99.644	0.23%
2022-04-28	110.4	110.0	112.2	110.4	110.4	30	3,312	110.40	99.43	99.07	101.0	99.43	99.43	33	99.426	-0.63%
2022-04-27	111.1	-	112.2	111.1	111.1	40	4,444	111.10	100.1	-	101.0	100.1	100.1	44	100.06	-0.13%
2022-04-26	111.3	-	111.3	-	-	0	0	-	100.2	-	100.2	-	-	0	-	-0.04%
2022-04-25	111.3	-	111.3	-	-	0	0	-	100.2	-	100.2	-	-	0	-	-0.62%
2022-04-22	112.0	-	113.6	112.0	112.0	40	4,480	112.00	100.9	-	102.3	100.9	100.9	44	100.87	-0.49%
2022-04-21	112.6	-	113.0	-	-	0	0	-	101.4	-	101.8	-	-	0	-	-0.09%
2022-04-20	112.7	-	113.6	112.5	112.7	1,100	123,860	112.60	101.5	-	102.3	101.3	101.5	1,221	101.41	-0.44%
2022-04-19	113.2	113.0	113.6	-	-	0	0	-	101.9	101.8	102.3	-	-	0	-	-0.57%
2022-04-14	113.8	113.0	114.2	-	-	0	0	-	102.5	101.8	102.8	-	-	0	-	0.26%
2022-04-13	113.5	113.3	115.0	-	-	0	0	-	102.2	102.0	103.6	-	-	0	-	0.00%
2022-04-12	113.5	113.3	115.0	113.5	113.5	30	3,405	113.50	102.2	102.0	103.6	102.2	102.2	33	102.22	0.00%
2022-04-11	113.5	113.4	115.0	-	-	0	0	-	102.2	102.1	103.6	-	-	0	-	-0.53%
2022-04-08	114.1	-	-	114.2	114.3	550	62,835	114.25	102.8	-	-	102.8	102.9	611	102.89	-0.22%
2022-04-07	114.4	-	-	114.3	114.3	30	3,429	114.30	103.0	-	-	102.9	102.9	33	102.94	-0.22%
2022-04-06	114.6	114.3	-	-	-	0	0	-	103.2	102.9	-	-	-	0	-	-0.04%
2022-04-04	114.7	-	116.5	114.7	115.2	70	8,040	114.86	103.3	-	104.9	103.3	103.7	78	103.44	-0.43%
2022-04-01	115.2	-	116.0	-	-	0	0	-	103.7	-	104.5	-	-	0	-	-0.13%
2022-03-31	115.3	-	116.0	-	-	0	0	-	103.8	-	104.5	-	-	0	-	0.00%
2022-03-30	115.3	-	116.0	115.3	115.3	110	12,683	115.30	103.8	-	104.5	103.8	103.8	122	103.84	0.87%
2022-03-29	114.3	112.0	116.0	114.3	114.5	1,070	122,437	114.43	102.9	100.9	104.5	102.9	103.1	1,188	103.05	-0.31%
2022-03-28	114.7	114.5	-	-	-	0	0	-	103.3	103.1	-	-	-	0	-	-0.48%
2022-03-25	115.2	112.0	-	115.2	115.2	3,930	452,736	115.20	103.7	100.9	-	103.7	103.7	4,364	103.75	0.04%
2022-03-24	115.2	114.1	-	115.1	115.2	1,600	184,294	115.18	103.7	102.7	-	103.7	103.7	1,777	103.73	-0.52%
2022-03-23	115.8	115.6	117.5	-	-	0	0	-	104.2	104.1	105.8	-	-	0	-	0.00%
2022-03-22	115.8	112.0	117.5	115.3	115.8	1,800	207,675	115.38	104.2	100.9	105.8	103.8	104.2	1,999	103.91	-0.47%
2022-03-21	116.3	116.3	117.5	116.3	116.3	130	15,119	116.30	104.7	104.7	105.8	104.7	104.7	144	104.74	-0.09%
2022-03-18	116.4	112.0	117.0	-	-	0	0	-	104.8	100.9	105.4	-	-	0	-	0.00%
2022-03-17	116.4	112.0	117.0	-	-	0	0	-	104.8	100.9	105.4	-	-	0	-	0.34%
2022-03-16	116.0	112.0	117.0	115.6	116.1	250	28,965	115.86	104.5	100.9	105.4	104.1	104.6	278	104.34	0.13%
2022-03-15	115.9	114.6	116.0	-	-	0	0	-	104.3	103.2	104.5	-	-	0	-	-0.34%
2022-03-14	116.3	-	117.0	116.3	116.5	550	64,012	116.39	104.7	-	105.4	104.7	104.9	611	104.82	-0.17%
2022-03-11	116.5	-	118.0	116.5	116.8	440	51,252	116.48	104.9	-	106.3	104.9	105.2	489	104.90	-0.26%
2022-03-10	116.8	116.8	120.7	116.7	116.7	50	5,835	116.70	105.1	105.1	108.7	105.1	105.1	56	105.10	0.21%
2022-03-09	116.5	-	120.7	116.5	116.5	1,000	116,500	116.50	104.9	-	108.7	104.9	104.9	1,110	104.92	-0.21%
2022-03-08	116.8	-	120.7	116.8	116.8	50	5,837	116.74	105.1	-	108.7	105.1	105.1	56	105.14	-0.34%
2022-03-07	117.2	-	120.7	-	-	0	0	-	105.5	-	108.7	-	-	0	-	-0.34%
2022-03-04	117.6	117.2	119.0	-	-	0	0	-	105.9	105.6	107.2	-	-	0	-	0.00%
2022-03-03	117.6	117.2	117.8	117.6	117.8	80	9,413	117.66	105.9	105.6	106.1	105.9	106.1	89	105.97	-0.13%
2022-03-02	117.7	117.2	119.0	-	-	0	0	-	106.0	105.6	107.2	-	-	0	-	0.00%
2022-03-01	117.7	117.2	119.0	-	-	0	0	-	106.0	105.6	107.2	-	-	0	-	0.17%
2022-02-28	117.5	117.2	119.0	-	-	0	0	-	105.8	105.6	107.2	-	-	0	-	0.00%
2022-02-25	117.5	113.5	119.0	-	-	0	0	-	105.8	102.2	107.2	-	-	0	-	0.00%
2022-02-24	117.5	117.5	117.8	117.2	117.5	26,800	3,148,970	117.50	105.8	105.8	106.1	105.6	105.8	29,758	105.82	-0.21%
2022-02-23	117.8	113.5	118.0	-	-	0	0	-	106.0	102.2	106.3	-	-	0	-	0.00%
2022-02-22	117.8	113.5	118.0	-	-	0	0	-	106.0	102.2	106.3	-	-	0	-	0.00%
2022-02-21	117.8	113.5	118.0	117.8	117.8	9,540	1,123,335	117.75	106.0	102.2	106.3	106.0	106.0	10,593	106.05	0.04%
2022-02-18	117.7	113.5	119.0	117.6	117.6	2,500	294,000	117.60	106.0	102.2	107.2	105.9	105.9	2,776	105.91	0.04%
2022-02-17	117.7	113.5	119.0	-	-	0	0	-	106.0	102.2	107.2	-	-	0	-	0.13%
2022-02-16	117.5	117.4	119.0	117.3	117.7	5,200	610,981	117.50	105.8	105.7	107.2	105.6	106.0	5,774	105.82	-0.25%
2022-02-15	117.8	-	-	117.6	117.9	2,600	305,785	117.61	106.1	-	-	105.9	106.1	2,887	105.92	0.17%
2022-02-14	117.6	-	-	117.4	117.6	4,990	585,856	117.41	105.9	-	-	105.7	105.9	5,541	105.74	0.09%
2022-02-11	117.5	-	117.5	117.5	117.5	220	25,850	117.50	105.8	-	105.8	105.8	105.8	244	105.82	-0.13%
2022-02-10	117.7	-	-	117.6	117.6	730	85,811	117.55	106.0	-	-	105.9	105.9	811	105.86	0.09%
2022-02-09	117.6	-	-	117.5	117.8	120	14,103	117.53	105.9	-	-	105.8	106.1	133	105.84	0.04%
2022-02-08	117.5	-	-	117.3	117.6	410	48,105	117.33	105.8	-	-	105.6	105.9	455	105.67	0.00%
2022-02-07	117.5	-	117.5	117.5	117.5	30	3,525	117.50	105.8	-	105.8	105.8	105.8	33	105.82	0.00%
2022-02-04	117.5	117.5	-	-	-	0	0	-	105.8	105.8	-	-	-	0	-	0.04%
2022-01-31	117.5	-	117.5	-	-	0	0	-	105.8	-	105.8	-	-	0	-	0.00%
2022-01-28	117.5	-	118.0	117.5	117.5	10	1,174	117.40	105.8	-	106.3	105.8	105.8	11	105.73	-0.21%
2022-01-27	117.7	-	-	117.8	117.8	2,230	262,584	117.75	106.0	-	-	106.0	106.1	2,476	106.05	-0.21%
2022-01-26	118.0	-	-	118.0	118.4	1,760	207,657	117.99	106.2	-	-	106.2	106.6	1,954	106.26	-0.13%
2022-01-25	118.1	-	120.0	-	-	0	0	-	106.4	-	108.1	-	-	0	-	0.00%
2022-01-24	118.1	116.0	118.3	-	-	0	0	-	106.4	104.5	106.5	-	-	0	-	0.00%
2022-01-21	118.1	116.0	-	-	-	0	0	-	106.4	104.5	-	-	-	0	-	0.11%
2022-01-20	119.5	119.4	120.0	119.5	119.5	10	1,194	119.40	106.2	106.2	106.7	106.2	106.2	11	106.20	0.00%
2022-01-19	119.5	116.0	120.0	-	-	0	0	-	106.2	103.2	106.7	-	-	0	-	0.00%
2022-01-18	119.5	116.0	120.2	119.5	119.6	70	8,366	119.51	106.2	103.2	106.9	106.2	106.4	79	106.30	-0.13%
2022-01-17	119.6	116.0	120.2	-	-	0	0	-	106.4	103.2	106.9	-	-	0	-	-0.17%
2022-01-14	119.8	119.8	120.2	119.5	119.5	19	2,262	119.05	106.6	106.6	106.9	106.3	106.3	21	105.89	0.21%
2022-01-13	119.6	119.6	-	-	-	0	0	-	106.3	106.3	-	-	-	0	-	0.38%
2022-01-12	119.1	116.0	-	-	-	0	0	-	105.9	103.2	-	-	-	0	-	0.08%
2022-01-11	119.0	116.0	-	119.0	119.0	50	5,950	119.00	105.8	103.2	-	105.8	105.8	56	105.84	0.21%
2022-01-10	118.8	116.0	-	-	-	0	0	-	105.6	103.2	-	-	-	0	-	0.00%
2022-01-07	118.8	118.0	-	-	-	0	0	-	105.6	105.0	-	-	-	0	-	0.13%
2022-01-06	118.6	118.0	-	118.6	119.5	1,360	161,702	118.90	105.5	105.0	-	105.4	106.2	1,529	105.75	-0.92%
2022-01-05	119.7	118.0	-	-	-	0	0	-	106.5	105.0	-	-	-	0	-	0.00%
2022-01-04	119.7	118.0	-	119.7	119.8	700	83,800	119.71	106.5	105.0	-	106.5	106.6	787	106.48	-0.37%
2022-01-03	120.2	119.6	-	-	-	0	0	-	106.9	106.3	-	-	-	0	-	0.00%
2021-12-31	120.2	120.0	-	120.2	120.2	200	24,030	120.15	106.9	106.7	-	106.9	106.9	225	106.87	-0.08%
2021-12-30	120.3	120.2	-	120.3	120.3	10	1,203	120.30	107.0	106.9	-	107.0	107.0	11	107.00	0.17%
2021-12-29	120.1	120.1	-	-	-	0	0	-	106.8	106.8	-	-	-	0	-	0.00%
2021-12-28	120.1	119.3	-	120.1	120.1	220	26,411	120.05	106.8	106.1	-	106.8	106.8	247	106.78	-0.04%
2021-12-24	120.1	119.3	-	-	-	0	0	-	106.8	106.1	-	-	-	0	-	0.00%
2021-12-23	120.1	120.1	-	-	-	0	0	-	106.8	106.8	-	-	-	0	-	0.08%
2021-12-22	120.0	119.3	-	120.1	120.1	50	6,002	120.04	106.7	106.1	-	106.8	106.8	56	106.77	0.17%
2021-12-21	119.8	118.8	-	-	-	0	0	-	106.6	105.6	-	-	-	0	-	0.00%
2021-12-20	119.8	118.8	-	119.9	119.9	50	5,992	119.84	106.6	105.6	-	106.6	106.6	56	106.59	0.00%
2021-12-17	119.8	118.8	-	119.8	119.8	1,160	138,956	119.79	106.6	105.6	-	106.5	106.6	1,304	106.55	0.08%
2021-12-16	119.7	118.8	-	-	-	0	0	-	106.5	105.6	-	-	-	0	-	0.13%
2021-12-15	119.6	118.8	120.0	119.4	119.5	2,000	238,845	119.42	106.3	105.6	106.7	106.2	106.3	2,249	106.22	-0.13%
2021-12-14	119.7	118.8	120.0	119.7	119.8	2,950	353,257	119.75	106.5	105.6	106.7	106.5	106.5	3,317	106.51	0.04%
2021-12-13	119.7	118.8	120.0	119.7	119.7	60	7,179	119.65	106.4	105.6	106.7	106.4	106.4	67	106.42	-0.04%
2021-12-10	119.7	118.8	120.0	-	-	0	0	-	106.5	105.6	106.7	-	-	0	-	-0.08%
2021-12-09	119.8	118.8	120.0	-	-	0	0	-	106.6	105.6	106.7	-	-	0	-	0.08%
2021-12-08	119.7	118.8	120.0	119.7	119.7	200	23,940	119.70	106.5	105.6	106.7	106.5	106.5	225	106.47	0.17%
2021-12-07	119.5	118.8	119.7	119.5	119.5	170	20,315	119.50	106.3	105.6	106.5	106.3	106.3	191	106.29	0.17%
2021-12-06	119.3	118.8	119.7	-	-	0	0	-	106.1	105.6	106.5	-	-	0	-	0.00%
2021-12-03	119.3	118.8	-	119.5	119.5	40	4,780	119.50	106.1	105.6	-	106.3	106.3	45	106.29	-0.21%
2021-12-02	119.6	119.5	-	-	-	0	0	-	106.3	106.3	-	-	-	0	-	0.00%
2021-12-01	119.6	-	-	-	-	0	0	-	106.3	-	-	-	-	0	-	0.17%
2021-11-30	119.4	-	-	119.1	119.4	360	42,920	119.22	106.2	-	-	105.9	106.2	405	106.04	0.51%
2021-11-29	118.8	-	-	118.7	118.7	60	7,122	118.70	105.6	-	-	105.6	105.6	67	105.58	-0.21%
2021-11-26	119.0	118.9	120.0	-	-	0	0	-	105.8	105.7	106.7	-	-	0	-	-0.04%
2021-11-25	119.1	-	120.0	119.1	119.1	160	19,048	119.05	105.9	-	106.7	105.9	105.9	180	105.89	0.04%
2021-11-24	119.0	118.6	120.0	119.0	119.0	50	5,950	119.00	105.8	105.4	106.7	105.8	105.8	56	105.84	-0.13%
2021-11-23	119.2	119.0	120.0	-	-	0	0	-	106.0	105.8	106.7	-	-	0	-	-0.17%
2021-11-22	119.4	119.0	-	-	-	0	0	-	106.2	105.8	-	-	-	0	-	0.00%
2021-11-19	119.4	119.0	-	119.0	119.1	1,600	190,461	119.04	106.2	105.8	-	105.8	105.9	1,799	105.88	-0.46%
2021-11-18	119.9	119.1	-	120.0	120.0	400	48,000	120.00	106.6	105.9	-	106.7	106.7	450	106.73	0.29%
2021-11-17	119.6	119.1	-	-	-	0	0	-	106.3	105.9	-	-	-	0	-	-0.29%
2021-11-16	119.9	119.1	120.6	-	-	0	0	-	106.6	105.9	107.3	-	-	0	-	-0.08%
2021-11-15	120.0	119.1	120.6	120.0	120.0	160	19,193	119.96	106.7	105.9	107.3	106.7	106.7	180	106.69	0.38%
2021-11-12	119.6	119.0	-	-	-	0	0	-	106.3	105.8	-	-	-	0	-	0.00%
2021-11-11	119.6	119.0	-	119.5	119.7	1,160	138,641	119.52	106.3	105.8	-	106.3	106.4	1,304	106.30	-0.42%
2021-11-10	120.1	119.0	-	119.9	120.2	1,050	125,907	119.91	106.8	105.8	-	106.6	106.9	1,181	106.65	-0.04%
2021-11-09	120.1	119.0	120.6	120.1	120.1	100	12,010	120.10	106.8	105.8	107.2	106.8	106.8	112	106.82	0.42%
2021-11-08	119.6	119.0	120.6	119.6	119.6	100	11,960	119.60	106.4	105.8	107.2	106.4	106.4	112	106.38	0.38%
2021-11-05	119.2	119.0	-	-	-	0	0	-	106.0	105.8	-	-	-	0	-	0.00%
2021-11-04	119.2	118.7	-	-	-	0	0	-	106.0	105.5	-	-	-	0	-	0.00%
2021-11-03	119.2	118.7	-	-	-	0	0	-	106.0	105.5	-	-	-	0	-	-0.04%
2021-11-02	119.2	118.7	119.6	119.1	119.2	100	11,915	119.15	106.0	105.5	106.3	105.9	106.0	112	105.98	0.17%
2021-11-01	119.0	-	119.1	-	-	0	0	-	105.8	-	105.9	-	-	0	-	-0.08%
2021-10-29	119.1	-	-	119.1	119.3	740	88,212	119.21	105.9	-	-	105.9	106.1	832	106.03	-0.13%
2021-10-28	119.3	-	-	-	-	0	0	-	106.1	-	-	-	-	0	-	0.13%
2021-10-27	119.1	119.1	120.0	119.0	119.2	1,000	119,020	119.02	105.9	105.9	106.7	105.8	106.0	1,124	105.86	-0.17%
2021-10-26	119.3	119.2	120.0	119.3	119.3	1,000	119,300	119.30	106.1	106.0	106.7	106.1	106.1	1,124	106.11	0.00%
2021-10-25	119.3	119.2	120.0	119.2	119.2	200	23,840	119.20	106.1	106.0	106.7	106.0	106.0	225	106.02	-0.04%
2021-10-22	119.4	119.2	120.0	119.4	119.4	180	21,483	119.35	106.2	106.0	106.7	106.2	106.2	202	106.15	0.21%
2021-10-21	119.1	-	120.0	118.7	119.5	410	48,862	119.18	105.9	-	106.7	105.6	106.2	461	106.00	0.00%
2021-10-20	119.1	119.2	119.3	119.2	119.2	250	29,800	119.20	105.9	106.0	106.1	106.0	106.0	281	106.02	-0.04%
2021-10-19	119.2	-	119.2	119.0	119.0	10	1,189	118.90	106.0	-	106.0	105.8	105.8	11	105.75	0.17%
2021-10-18	119.0	-	-	119.2	119.2	170	20,255	119.15	105.8	-	-	106.0	106.0	191	105.97	-0.34%
2021-10-15	119.4	-	-	119.4	119.4	70	8,354	119.34	106.2	-	-	106.2	106.2	79	106.15	0.59%
2021-10-12	118.7	-	-	118.7	118.7	410	48,646	118.65	105.5	-	-	105.5	105.5	461	105.53	-0.21%
2021-10-11	118.9	118.7	-	119.0	119.0	50	5,950	119.00	105.8	105.5	-	105.8	105.8	56	105.84	-0.13%
2021-10-08	119.1	119.0	-	-	-	0	0	-	105.9	105.8	-	-	-	0	-	-0.04%
2021-10-07	119.1	-	-	-	-	0	0	-	105.9	-	-	-	-	0	-	0.13%
2021-10-06	119.0	-	-	118.9	119.1	1,920	228,337	118.93	105.8	-	-	105.8	105.9	2,159	105.78	-0.42%
2021-10-05	119.5	-	-	119.4	119.5	886	105,817	119.43	106.2	-	-	106.2	106.2	996	106.23	0.17%
2021-10-04	119.3	-	-	-	-	0	0	-	106.1	-	-	-	-	0	-	0.00%
2021-09-30	119.3	119.0	-	-	-	0	0	-	106.1	105.8	-	-	-	0	-	-0.13%
2021-09-29	119.4	-	-	-	-	0	0	-	106.2	-	-	-	-	0	-	0.00%
2021-09-28	119.4	-	122.2	119.5	119.8	160	19,122	119.51	106.2	-	108.7	106.3	106.5	180	106.30	-0.29%
2021-09-27	119.8	119.8	122.2	119.5	119.8	2,750	329,127	119.68	106.5	106.5	108.7	106.3	106.6	3,092	106.45	-0.21%
2021-09-24	120.0	119.6	122.0	120.0	120.0	100	12,000	120.00	106.7	106.3	108.5	106.7	106.7	112	106.73	-0.17%
2021-09-23	120.2	120.1	122.2	-	-	0	0	-	106.9	106.8	108.7	-	-	0	-	0.00%
2021-09-21	120.2	120.1	122.2	120.4	120.4	100	12,040	120.40	106.9	106.8	108.7	107.1	107.1	112	107.09	0.04%
2021-09-20	120.2	119.5	122.2	120.2	120.2	400	48,080	120.20	106.9	106.3	108.7	106.9	106.9	450	106.91	-0.17%
2021-09-17	120.4	120.2	122.2	120.3	120.4	900	108,270	120.30	107.0	106.9	108.7	107.0	107.0	1,012	107.00	-0.33%
2021-09-16	120.8	119.5	122.2	120.8	121.0	520	62,892	120.95	107.4	106.3	108.7	107.4	107.6	585	107.57	-0.17%
2021-09-15	121.0	119.5	122.2	120.9	120.9	10	1,209	120.90	107.6	106.3	108.7	107.5	107.5	11	107.53	0.00%
2021-09-14	121.0	120.8	122.2	-	-	0	0	-	107.6	107.4	108.7	-	-	0	-	0.00%
2021-09-13	121.0	119.5	122.2	-	-	0	0	-	107.6	106.3	108.7	-	-	0	-	-0.33%
2021-09-10	121.4	119.5	121.4	121.4	121.4	500	60,675	121.35	107.9	106.3	107.9	107.9	107.9	562	107.93	0.17%
2021-09-09	121.2	119.5	121.5	121.0	121.2	1,000	121,148	121.15	107.8	106.3	108.1	107.6	107.8	1,124	107.75	0.17%
2021-09-08	121.0	-	122.2	120.9	121.0	250	30,235	120.94	107.6	-	108.7	107.5	107.6	281	107.57	-0.37%
2021-09-07	121.4	121.4	121.6	121.4	121.7	160	19,456	121.60	108.0	108.0	108.1	108.0	108.2	180	108.16	-0.25%
2021-09-06	121.7	121.5	121.7	122.0	122.0	100	12,200	122.00	108.2	108.1	108.2	108.5	108.5	112	108.51	0.16%
2021-09-03	121.5	121.5	122.2	121.5	122.0	140	17,075	121.96	108.1	108.1	108.7	108.1	108.5	157	108.48	0.08%
2021-09-02	121.4	119.0	121.4	-	-	0	0	-	108.0	105.8	108.0	-	-	0	-	-0.04%
2021-09-01	121.5	119.0	121.5	-	-	0	0	-	108.0	105.8	108.0	-	-	0	-	0.00%
2021-08-31	121.5	121.3	121.5	121.5	121.5	40	4,858	121.45	108.0	107.9	108.0	108.0	108.0	45	108.02	0.45%
2021-08-30	120.9	120.8	122.2	-	-	0	0	-	107.5	107.4	108.7	-	-	0	-	0.25%
2021-08-27	120.6	120.5	122.2	-	-	0	0	-	107.3	107.2	108.7	-	-	0	-	0.00%
2021-08-26	120.6	119.6	122.2	120.6	120.6	10	1,206	120.60	107.3	106.4	108.7	107.3	107.3	11	107.27	0.08%
2021-08-25	120.5	120.4	122.2	120.5	120.5	10	1,204	120.40	107.2	107.1	108.7	107.1	107.1	11	107.09	0.04%
2021-08-24	120.5	120.1	122.2	120.1	120.5	20	2,405	120.25	107.1	106.8	108.7	106.8	107.1	22	106.96	0.50%
2021-08-23	119.9	119.6	120.0	119.9	119.9	1,050	125,842	119.85	106.6	106.4	106.7	106.6	106.6	1,181	106.60	0.04%
2021-08-20	119.8	119.6	119.8	-	-	0	0	-	106.6	106.4	106.6	-	-	0	-	-0.13%
2021-08-19	120.0	119.0	122.2	-	-	0	0	-	106.7	105.8	108.7	-	-	0	-	-0.08%
2021-08-18	120.1	119.0	122.2	120.1	120.1	140	16,807	120.05	106.8	105.8	108.7	106.8	106.8	157	106.78	-0.12%
2021-08-17	120.2	119.0	122.2	-	-	0	0	-	106.9	105.8	108.7	-	-	0	-	-0.04%
2021-08-16	120.3	119.0	120.5	119.9	120.3	650	77,977	119.96	107.0	105.8	107.2	106.6	107.0	731	106.70	0.04%
2021-08-13	120.2	119.9	122.2	-	-	0	0	-	106.9	106.6	108.7	-	-	0	-	0.00%
2021-08-12	120.2	119.9	122.2	120.2	120.2	90	10,815	120.17	106.9	106.6	108.7	106.9	106.9	101	106.88	0.21%
2021-08-11	120.0	119.0	122.2	120.0	120.4	2,183	262,367	120.19	106.7	105.8	108.7	106.7	107.0	2,454	106.90	-0.46%
2021-08-10	120.5	120.5	122.2	120.4	120.4	170	20,461	120.36	107.2	107.2	108.7	107.0	107.1	191	107.05	-0.25%
2021-08-09	120.8	120.6	122.2	120.5	120.9	430	51,839	120.56	107.4	107.2	108.7	107.2	107.5	483	107.23	-0.17%
2021-08-06	121.0	120.0	122.2	121.0	121.3	490	59,311	121.04	107.6	106.7	108.7	107.6	107.9	551	107.66	-0.37%
2021-08-05	121.5	121.3	122.2	121.5	121.6	2,420	293,981	121.48	108.0	107.9	108.7	108.0	108.2	2,721	108.05	0.12%
2021-08-04	121.3	121.3	122.2	121.1	121.3	1,230	149,141	121.25	107.9	107.9	108.7	107.7	107.9	1,383	107.85	0.21%
2021-08-03	121.1	120.9	122.2	121.0	121.0	1,280	154,880	121.00	107.7	107.5	108.7	107.6	107.6	1,439	107.62	0.21%
2021-08-02	120.8	120.0	122.2	120.8	120.9	900	108,750	120.83	107.4	106.7	108.7	107.4	107.5	1,012	107.47	-0.08%
2021-07-30	120.9	120.0	122.2	120.9	120.9	740	89,429	120.85	107.5	106.7	108.7	107.5	107.5	832	107.49	0.21%
2021-07-29	120.7	120.6	122.2	120.5	120.7	820	98,911	120.62	107.3	107.3	108.7	107.1	107.3	922	107.29	0.29%
2021-07-28	120.3	120.0	122.2	120.2	120.2	650	78,127	120.20	107.0	106.7	108.7	106.9	106.9	731	106.91	-0.08%
2021-07-27	120.4	120.0	122.2	120.6	120.6	280	33,754	120.55	107.1	106.7	108.7	107.2	107.2	315	107.22	0.00%
2021-07-26	120.4	120.0	122.2	120.0	120.4	1,800	216,525	120.29	107.1	106.7	108.7	106.7	107.1	2,024	106.99	0.08%
2021-07-23	120.3	119.7	122.2	120.3	120.3	150	18,045	120.30	107.0	106.5	108.7	107.0	107.0	169	107.00	0.08%
2021-07-22	120.2	120.0	122.2	120.2	120.2	5,000	601,000	120.20	106.9	106.7	108.7	106.9	106.9	5,622	106.91	0.00%
2021-07-21	120.2	120.0	120.2	120.2	120.2	60	7,212	120.20	106.9	106.7	106.9	106.9	106.9	67	106.91	0.10%
2021-07-20	121.5	121.3	121.5	-	-	0	0	-	106.8	106.6	106.8	-	-	0	-	0.00%
2021-07-19	121.5	121.3	122.2	-	-	0	0	-	106.8	106.6	107.5	-	-	0	-	0.00%
2021-07-16	121.5	121.0	-	121.5	121.8	400	48,655	121.64	106.8	106.4	-	106.8	107.1	455	106.97	-0.25%
2021-07-15	121.8	121.0	-	-	-	0	0	-	107.1	106.4	-	-	-	0	-	0.00%
2021-07-14	121.8	121.0	-	-	-	0	0	-	107.1	106.4	-	-	-	0	-	-0.04%
2021-07-13	121.8	120.8	-	-	-	0	0	-	107.1	106.2	-	-	-	0	-	0.00%
2021-07-12	121.8	120.5	-	121.3	121.8	270	32,787	121.43	107.1	106.0	-	106.7	107.1	307	106.79	0.33%
2021-07-09	121.4	120.5	121.4	121.4	121.4	50	6,070	121.40	106.8	106.0	106.8	106.8	106.8	57	106.76	-0.21%
2021-07-08	121.7	120.5	-	121.7	121.8	70	8,516	121.66	107.0	106.0	-	107.0	107.1	80	106.99	-0.08%
2021-07-07	121.8	121.0	-	-	-	0	0	-	107.1	106.4	-	-	-	0	-	0.00%
2021-07-06	121.8	120.5	-	-	-	0	0	-	107.1	106.0	-	-	-	0	-	0.08%
2021-07-05	121.7	121.2	-	-	-	0	0	-	107.0	106.6	-	-	-	0	-	0.21%
2021-07-02	121.4	121.2	-	121.5	121.5	750	91,102	121.47	106.8	106.6	-	106.8	106.8	853	106.82	-0.16%
2021-06-30	121.6	120.0	-	121.6	121.6	500	60,800	121.60	106.9	105.5	-	106.9	106.9	569	106.94	-0.04%
2021-06-29	121.7	121.6	-	121.6	121.6	120	14,587	121.56	107.0	106.9	-	106.9	106.9	136	106.90	-0.12%
2021-06-28	121.8	120.0	-	121.8	121.8	50	6,090	121.80	107.1	105.5	-	107.1	107.1	57	107.11	-0.04%
2021-06-25	121.9	121.7	-	-	-	0	0	-	107.2	107.0	-	-	-	0	-	0.12%
2021-06-24	121.7	120.0	-	121.7	121.8	371,030	44,984,275	121.24	107.0	105.5	-	107.0	107.1	421,909	106.62	-0.04%
2021-06-23	121.8	120.0	-	122.1	122.1	10	1,220	122.00	107.1	105.5	-	107.3	107.3	11	107.29	-0.29%
2021-06-22	122.1	120.5	-	-	-	0	0	-	107.4	106.0	-	-	-	0	-	0.00%
2021-06-21	122.1	120.5	-	122.1	122.1	300	36,630	122.10	107.4	106.0	-	107.4	107.4	341	107.38	-0.33%
2021-06-18	122.5	120.5	-	122.0	123.0	370	45,265	122.34	107.7	106.0	-	107.3	108.2	421	107.58	0.00%
2021-06-17	122.5	120.0	122.5	123.0	123.1	30	3,691	123.03	107.7	105.5	107.7	108.2	108.3	34	108.20	-0.97%
2021-06-16	123.7	123.4	-	123.4	123.7	450	55,650	123.67	108.8	108.5	-	108.5	108.8	512	108.75	0.00%
2021-06-15	123.7	123.4	-	123.4	123.8	250	30,900	123.60	108.8	108.5	-	108.5	108.9	284	108.69	-0.08%
2021-06-11	123.8	123.4	125.0	123.6	123.6	100	12,360	123.60	108.9	108.5	109.9	108.7	108.7	114	108.69	0.12%
2021-06-10	123.7	123.1	125.0	123.6	123.7	1,020	126,073	123.60	108.7	108.3	109.9	108.7	108.7	1,160	108.70	0.04%
2021-06-09	123.6	123.5	123.7	123.6	123.6	100	12,360	123.60	108.7	108.6	108.7	108.7	108.7	114	108.69	0.16%
2021-06-08	123.4	123.1	123.7	123.4	123.4	180	22,212	123.40	108.5	108.3	108.7	108.5	108.5	205	108.52	0.00%
2021-06-07	123.4	123.1	123.4	123.2	123.4	300	36,954	123.18	108.5	108.3	108.5	108.3	108.5	341	108.33	0.16%
2021-06-04	123.2	123.1	123.2	123.2	123.2	50	6,160	123.20	108.3	108.3	108.3	108.3	108.3	57	108.34	0.00%
2021-06-03	123.2	120.0	125.0	123.2	123.4	100	12,332	123.32	108.3	105.5	109.9	108.3	108.5	114	108.45	-0.12%
2021-06-02	123.4	120.0	-	123.4	123.5	120	14,817	123.48	108.5	105.5	-	108.5	108.6	136	108.58	-0.12%
2021-06-01	123.5	120.0	-	123.5	123.5	380	46,930	123.50	108.6	105.5	-	108.6	108.6	432	108.61	0.08%
2021-05-31	123.4	120.0	123.5	123.3	123.3	150	18,487	123.25	108.5	105.5	108.6	108.4	108.4	171	108.38	0.12%
2021-05-28	123.3	120.0	123.3	123.1	123.3	200	24,636	123.18	108.4	105.5	108.4	108.2	108.4	227	108.33	0.12%
2021-05-27	123.1	120.0	124.0	123.1	123.1	610	75,091	123.10	108.3	105.5	109.0	108.3	108.3	694	108.26	0.12%
2021-05-26	123.0	120.0	123.1	123.0	123.1	480	59,017	122.95	108.1	105.5	108.3	108.1	108.3	546	108.12	-0.12%
2021-05-25	123.1	123.1	-	123.0	123.1	1,130	138,994	123.00	108.3	108.3	-	108.2	108.2	1,285	108.17	0.16%
2021-05-24	122.9	122.9	124.1	122.5	122.9	2,130	261,616	122.82	108.1	108.1	109.1	107.7	108.1	2,422	108.01	0.57%
2021-05-21	122.2	122.2	122.5	-	-	0	0	-	107.5	107.5	107.7	-	-	0	-	0.00%
2021-05-20	122.2	-	123.7	122.2	122.2	100	12,220	122.20	107.5	-	108.7	107.5	107.5	114	107.46	-0.12%
2021-05-18	122.4	-	123.7	122.4	122.4	2,200	269,170	122.35	107.6	-	108.7	107.6	107.6	2,502	107.60	0.16%
2021-05-17	122.2	-	-	122.3	122.3	39,747	4,854,910	122.15	107.4	-	-	107.5	107.5	45,197	107.42	-0.04%
2021-05-14	122.2	-	122.5	122.2	122.2	200	24,440	122.20	107.5	-	107.7	107.5	107.5	227	107.46	0.08%
2021-05-13	122.1	-	122.1	122.3	122.3	20	2,445	122.25	107.4	-	107.4	107.5	107.5	23	107.51	-0.37%
2021-05-12	122.6	-	122.8	-	-	0	0	-	107.8	-	108.0	-	-	0	-	0.00%
2021-05-11	122.6	-	122.8	122.6	122.7	180	22,063	122.57	107.8	-	107.9	107.8	107.9	205	107.79	0.00%
2021-05-10	122.6	-	122.7	122.5	122.6	1,400	171,555	122.54	107.8	-	107.9	107.7	107.8	1,592	107.76	0.45%
2021-05-07	122.0	-	122.1	-	-	0	0	-	107.3	-	107.4	-	-	0	-	0.12%
2021-05-06	121.9	-	-	-	-	0	0	-	107.2	-	-	-	-	0	-	0.16%
2021-05-05	121.7	-	123.6	121.6	121.8	700	85,225	121.75	107.0	-	108.7	106.9	107.1	796	107.07	0.04%
2021-05-04	121.6	-	123.6	121.6	121.9	4,700	572,054	121.71	106.9	-	108.7	106.9	107.2	5,345	107.04	-0.29%
2021-05-03	122.0	-	123.2	122.0	122.6	180	22,008	122.27	107.2	-	108.3	107.2	107.8	205	107.52	-0.20%
2021-04-30	122.2	120.0	122.7	-	-	0	0	-	107.5	105.5	107.9	-	-	0	-	-0.16%
2021-04-29	122.4	120.0	123.0	122.5	122.5	10	1,225	122.50	107.6	105.5	108.2	107.7	107.7	11	107.73	0.45%
2021-04-28	121.9	120.0	123.0	121.9	122.1	30	3,658	121.93	107.2	105.5	108.2	107.2	107.4	34	107.23	-0.20%
2021-04-27	122.1	122.1	123.0	-	-	0	0	-	107.4	107.4	108.1	-	-	0	-	0.12%
2021-04-26	122.0	120.0	123.0	-	-	0	0	-	107.2	105.5	108.1	-	-	0	-	0.04%
2021-04-23	121.9	121.9	122.5	121.9	121.9	60	7,314	121.90	107.2	107.2	107.7	107.2	107.2	68	107.20	-0.25%
2021-04-22	122.2	121.6	123.0	121.9	122.2	170	20,721	121.89	107.5	106.9	108.2	107.2	107.5	193	107.19	0.21%
2021-04-21	122.0	121.6	123.0	122.0	122.0	60	7,317	121.95	107.2	106.9	108.2	107.2	107.2	68	107.24	-0.20%
2021-04-20	122.2	121.5	123.0	121.9	122.3	2,910	355,351	122.11	107.5	106.8	108.2	107.2	107.5	3,309	107.39	0.58%
2021-04-19	121.5	120.8	122.0	121.5	121.5	200	24,290	121.45	106.8	106.2	107.3	106.8	106.8	227	106.80	0.12%
2021-04-16	121.4	120.0	122.0	121.4	121.4	50	6,067	121.34	106.7	105.5	107.3	106.7	106.7	57	106.71	0.29%
2021-04-15	121.0	120.5	122.0	120.6	121.0	630	76,207	120.96	106.4	106.0	107.3	106.0	106.4	716	106.38	0.08%
2021-04-14	120.9	120.0	121.0	-	-	0	0	-	106.3	105.5	106.4	-	-	0	-	0.33%
2021-04-13	120.5	119.2	121.0	120.5	120.5	300	36,150	120.50	106.0	104.8	106.4	106.0	106.0	341	105.97	0.04%
2021-04-12	120.5	119.0	121.0	120.3	120.3	100	12,030	120.30	105.9	104.6	106.4	105.8	105.8	114	105.79	-0.04%
2021-04-09	120.5	119.0	-	120.5	120.5	100	12,050	120.50	106.0	104.6	-	106.0	106.0	114	105.97	-0.21%
2021-04-08	120.8	119.0	-	120.6	120.8	170	20,505	120.62	106.2	104.6	-	106.0	106.2	193	106.07	0.08%
2021-04-07	120.7	119.0	-	120.7	120.7	60	7,242	120.70	106.1	104.6	-	106.1	106.1	68	106.14	0.54%
2021-04-01	120.0	119.8	-	119.9	120.0	1,160	139,120	119.93	105.5	105.4	-	105.4	105.5	1,319	105.47	0.17%
2021-03-31	119.8	119.0	126.5	119.7	119.9	1,900	227,520	119.75	105.4	104.6	111.2	105.3	105.4	2,161	105.31	-0.13%
2021-03-30	120.0	-	126.5	120.0	120.0	120	14,400	120.00	105.5	-	111.2	105.5	105.5	136	105.53	-0.21%
2021-03-29	120.2	120.0	126.5	-	-	0	0	-	105.7	105.5	111.2	-	-	0	-	0.00%
2021-03-26	120.2	120.0	126.5	120.1	120.1	60	7,203	120.05	105.7	105.5	111.2	105.6	105.6	68	105.57	0.08%
2021-03-25	120.1	120.0	126.5	120.1	120.4	30	3,606	120.20	105.6	105.5	111.2	105.6	105.9	34	105.70	-0.25%
2021-03-24	120.4	120.4	126.5	-	-	0	0	-	105.9	105.9	111.2	-	-	0	-	0.00%
2021-03-23	120.4	120.0	126.5	120.4	120.4	20	2,408	120.40	105.9	105.5	111.2	105.9	105.9	23	105.88	-0.04%
2021-03-22	120.5	120.0	126.5	120.2	120.2	30	3,604	120.13	105.9	105.5	111.2	105.7	105.7	34	105.65	-0.25%
2021-03-19	120.8	120.0	126.5	120.0	120.8	1,210	145,553	120.29	106.2	105.5	111.2	105.5	106.2	1,376	105.79	0.08%
2021-03-18	120.7	120.0	126.5	120.7	120.7	50	6,032	120.64	106.1	105.5	111.2	106.1	106.1	57	106.09	0.08%
2021-03-17	120.6	120.3	126.5	120.6	120.6	40	4,822	120.55	106.0	105.8	111.2	106.0	106.0	45	106.01	0.00%
2021-03-16	120.6	120.6	126.5	120.5	120.5	50	6,022	120.44	106.0	106.0	111.2	105.9	105.9	57	105.92	0.04%
2021-03-15	120.5	120.0	126.5	120.5	120.7	680	82,000	120.59	106.0	105.5	111.2	106.0	106.1	773	106.05	-0.33%
2021-03-12	120.9	120.7	126.5	121.2	121.2	1,000	121,200	121.20	106.3	106.1	111.2	106.6	106.6	1,137	106.58	0.00%
2021-03-11	120.9	120.8	126.5	-	-	0	0	-	106.3	106.2	111.2	-	-	0	-	0.17%
2021-03-10	120.7	120.7	126.5	120.6	120.6	40	4,824	120.60	106.1	106.1	111.2	106.1	106.1	45	106.06	0.08%
2021-03-09	120.6	120.0	120.6	120.5	121.0	210	25,360	120.76	106.1	105.5	106.1	106.0	106.4	239	106.20	-0.33%
2021-03-08	121.0	121.0	122.8	121.0	121.6	4,780	580,950	121.54	106.4	106.4	107.9	106.4	106.9	5,435	106.88	-0.74%
2021-03-05	121.9	121.0	126.5	121.9	122.4	190	23,201	122.11	107.2	106.4	111.2	107.2	107.6	216	107.38	-0.69%
2021-03-04	122.8	-	126.5	122.7	122.8	70	8,590	122.71	107.9	-	111.2	107.9	107.9	80	107.92	-0.20%
2021-03-03	123.0	-	126.5	-	-	0	0	-	108.2	-	111.2	-	-	0	-	0.00%
2021-03-02	123.0	122.8	126.5	123.0	123.1	210	25,847	123.08	108.2	108.0	111.2	108.2	108.3	239	108.24	-0.24%
2021-03-01	123.3	123.0	126.5	123.0	123.4	30	3,696	123.20	108.4	108.1	111.2	108.1	108.5	34	108.34	0.16%
2021-02-26	123.1	-	124.6	123.1	123.9	1,120	137,892	123.12	108.3	-	109.5	108.3	109.0	1,274	108.27	-0.65%
2021-02-25	123.9	123.8	124.1	123.9	123.9	61	7,556	123.87	109.0	108.9	109.1	109.0	109.0	69	108.93	-0.24%
2021-02-24	124.2	123.9	125.6	124.2	124.2	470	58,374	124.20	109.2	109.0	110.5	109.2	109.2	534	109.22	0.08%
2021-02-23	124.1	-	125.6	124.2	126.4	1,130	140,966	124.75	109.1	-	110.5	109.2	111.2	1,285	109.70	0.08%
2021-02-22	124.0	-	125.6	124.0	124.2	1,440	178,825	124.18	109.0	-	110.5	109.0	109.2	1,637	109.21	-0.36%
2021-02-19	124.5	-	125.6	125.9	125.9	1,560	196,404	125.90	109.4	-	110.5	110.7	110.7	1,774	110.72	-0.24%
2021-02-18	124.8	-	126.8	125.0	126.5	2,240	283,236	126.44	109.7	-	111.5	109.9	111.2	2,547	111.20	-0.08%
2021-02-17	124.9	-	125.6	125.0	126.0	1,030	129,748	125.97	109.8	-	110.5	109.9	110.8	1,171	110.78	-0.32%
2021-02-16	125.3	125.3	125.6	125.3	125.3	1,400	175,415	125.30	110.1	110.1	110.5	110.1	110.2	1,592	110.19	0.04%
2021-02-11	125.2	125.0	-	-	-	0	0	-	110.1	109.9	-	-	-	0	-	0.00%
2021-02-10	125.2	125.2	-	125.2	125.2	270	33,799	125.18	110.1	110.1	-	110.1	110.1	307	110.09	0.28%
2021-02-09	124.9	124.9	125.2	124.9	124.9	10	1,248	124.80	109.8	109.8	110.1	109.8	109.8	11	109.75	0.20%
2021-02-08	124.6	-	125.4	124.6	124.7	120	14,952	124.60	109.6	-	110.3	109.6	109.6	136	109.57	0.00%
2021-02-05	124.6	124.6	124.6	124.6	125.8	2,220	277,824	125.15	109.6	109.5	109.6	109.6	110.6	2,524	110.05	-0.32%
2021-02-04	125.0	124.6	125.2	125.0	125.8	1,100	138,304	125.73	109.9	109.6	110.1	109.9	110.6	1,251	110.57	0.08%
2021-02-03	124.9	-	126.8	124.9	125.3	700	87,634	125.19	109.8	-	111.5	109.8	110.2	796	110.09	-0.36%
2021-02-02	125.4	125.2	126.8	125.2	125.4	1,390	174,043	125.21	110.2	110.1	111.5	110.1	110.2	1,581	110.11	0.04%
2021-02-01	125.3	125.3	-	-	-	0	0	-	110.2	110.2	-	-	-	0	-	0.08%
2021-01-29	125.2	125.1	126.6	125.2	125.2	20	2,504	125.20	110.1	110.0	111.3	110.1	110.1	23	110.10	0.00%
2021-01-28	125.2	125.1	126.6	125.3	125.4	1,820	228,225	125.40	110.1	110.0	111.3	110.1	110.3	2,070	110.28	-0.16%
2021-01-27	125.4	125.4	125.6	-	-	0	0	-	110.3	110.3	110.5	-	-	0	-	0.24%
2021-01-26	125.1	-	125.5	125.1	126.0	1,450	181,798	125.38	110.0	-	110.4	110.0	110.8	1,649	110.26	-0.48%
2021-01-25	125.7	125.5	125.7	125.7	125.7	110	13,824	125.67	110.5	110.3	110.5	110.5	110.5	125	110.52	-0.12%
2021-01-22	125.9	125.7	-	126.0	126.0	1,400	176,385	125.99	110.7	110.5	-	110.8	110.8	1,592	110.80	-0.20%
2021-01-21	126.1	126.1	-	126.1	126.4	700	88,345	126.21	110.9	110.9	-	110.9	111.2	796	110.99	0.10%
2021-01-20	127.3	127.5	-	126.9	127.3	310	39,373	127.01	110.8	111.0	-	110.5	110.8	356	110.58	0.20%
2021-01-19	127.0	126.7	127.0	127.0	127.2	2,270	288,280	127.00	110.6	110.3	110.6	110.5	110.7	2,607	110.57	0.12%
2021-01-18	126.9	126.5	127.2	126.9	127.0	60	7,616	126.93	110.4	110.1	110.7	110.4	110.5	69	110.51	-0.28%
2021-01-15	127.2	127.1	-	127.2	127.2	240	30,528	127.20	110.7	110.7	-	110.7	110.7	276	110.74	0.08%
2021-01-14	127.1	-	-	127.1	127.1	20	2,542	127.10	110.7	-	-	110.7	110.7	23	110.66	-0.12%
2021-01-13	127.3	127.3	-	126.6	127.0	1,130	143,254	126.77	110.8	110.8	-	110.2	110.6	1,298	110.37	0.28%
2021-01-12	126.9	126.6	-	126.6	126.9	20	2,535	126.75	110.5	110.2	-	110.2	110.5	23	110.35	0.24%
2021-01-11	126.6	126.6	-	126.6	127.0	220	27,895	126.80	110.2	110.2	-	110.2	110.6	253	110.39	-0.59%
2021-01-08	127.4	127.0	-	127.0	127.6	1,420	181,026	127.48	110.9	110.6	-	110.6	111.0	1,631	110.99	-0.43%
2021-01-07	127.9	127.8	-	127.9	127.9	80	10,232	127.90	111.4	111.2	-	111.4	111.4	92	111.35	0.27%
2021-01-06	127.6	127.6	-	127.6	127.6	38	4,838	127.32	111.0	111.0	-	111.0	111.0	44	110.85	-0.43%
2021-01-05	128.1	127.6	-	128.1	128.1	180	23,058	128.10	111.5	111.0	-	111.5	111.5	207	111.53	0.00%
2021-01-04	128.1	127.5	-	127.4	128.1	1,300	166,437	128.03	111.5	111.0	-	110.9	111.5	1,493	111.47	0.35%
2020-12-31	127.7	127.2	-	127.2	127.8	210	26,800	127.62	111.1	110.7	-	110.7	111.2	241	111.11	0.35%
2020-12-30	127.2	127.0	-	127.2	127.2	50	6,360	127.20	110.7	110.6	-	110.7	110.7	57	110.74	0.16%
2020-12-29	127.0	127.0	-	126.9	127.0	200	25,395	126.98	110.6	110.6	-	110.4	110.6	230	110.55	0.12%
2020-12-28	126.9	-	-	126.9	127.1	140	17,775	126.96	110.4	-	-	110.4	110.6	161	110.54	0.16%
2020-12-24	126.7	126.5	-	126.7	127.3	3,880	492,806	127.01	110.3	110.1	-	110.3	110.8	4,457	110.58	0.28%
2020-12-23	126.3	126.1	-	126.2	126.3	40	5,048	126.20	110.0	109.8	-	109.8	109.9	46	109.87	-0.12%
2020-12-22	126.5	126.1	-	126.3	126.5	40	5,054	126.35	110.1	109.8	-	110.0	110.1	46	110.00	0.28%
2020-12-21	126.1	126.1	-	126.1	126.6	290	36,639	126.34	109.8	109.8	-	109.8	110.2	333	110.00	-0.55%
2020-12-18	126.8	126.4	-	-	-	0	0	-	110.4	110.0	-	-	-	0	-	-0.16%
2020-12-17	127.0	126.1	-	127.0	127.0	50	6,350	127.00	110.6	109.8	-	110.6	110.6	57	110.57	0.24%
2020-12-16	126.7	126.4	126.8	126.7	126.7	1,430	181,181	126.70	110.3	110.0	110.4	110.3	110.3	1,642	110.31	0.08%
2020-12-15	126.6	126.3	126.6	126.7	126.7	60	7,599	126.65	110.2	109.9	110.2	110.3	110.3	69	110.27	0.28%
2020-12-14	126.3	125.6	-	126.3	126.7	900	113,905	126.56	109.9	109.4	-	109.9	110.3	1,034	110.19	-0.24%
2020-12-11	126.6	126.6	-	126.6	126.7	4,820	610,374	126.63	110.2	110.2	-	110.2	110.3	5,536	110.25	0.20%
2020-12-10	126.3	124.3	-	126.2	126.6	2,870	362,938	126.46	110.0	108.2	-	109.9	110.2	3,296	110.10	-0.24%
2020-12-09	126.6	126.5	-	126.3	126.7	2,050	259,586	126.63	110.2	110.1	-	110.0	110.3	2,355	110.25	0.12%
2020-12-08	126.5	126.2	-	126.5	126.7	1,520	192,561	126.68	110.1	109.9	-	110.1	110.3	1,746	110.30	0.08%
2020-12-07	126.4	126.3	-	126.4	126.4	10	1,263	126.30	110.0	110.0	-	110.0	110.0	11	109.96	0.04%
2020-12-04	126.3	126.2	-	126.3	126.6	15,540	1,963,912	126.38	110.0	109.9	-	109.9	110.2	17,849	110.03	0.64%
2020-12-03	125.5	124.3	-	125.2	125.5	620	77,788	125.46	109.3	108.2	-	109.0	109.3	712	109.23	-0.08%
2020-12-02	125.6	124.3	-	125.6	126.7	2,430	306,781	126.25	109.4	108.2	-	109.4	110.3	2,791	109.91	0.08%
2020-12-01	125.5	124.3	-	125.5	125.5	80	10,040	125.50	109.3	108.2	-	109.3	109.3	92	109.26	0.00%
2020-11-30	125.5	-	-	125.5	125.5	2,020	253,710	125.60	109.3	-	-	109.3	109.3	2,320	109.35	0.40%
2020-11-27	125.0	124.8	-	125.0	125.0	40	5,000	125.00	108.8	108.6	-	108.8	108.8	46	108.83	0.04%
2020-11-26	125.0	124.8	-	124.9	125.0	4,520	564,595	124.91	108.8	108.6	-	108.7	108.8	5,192	108.75	0.16%
2020-11-25	124.8	124.3	-	124.7	124.8	455	56,749	124.72	108.6	108.2	-	108.6	108.7	523	108.59	-0.12%
2020-11-24	124.9	124.8	125.3	-	-	0	0	-	108.7	108.7	109.1	-	-	0	-	0.00%
2020-11-23	124.9	124.8	-	124.9	124.9	1,360	169,864	124.90	108.7	108.7	-	108.7	108.7	1,562	108.74	0.00%
2020-11-20	124.9	124.8	125.7	124.9	124.9	20	2,498	124.90	108.7	108.7	109.4	108.7	108.7	23	108.74	0.00%
2020-11-19	124.9	124.8	125.1	125.1	125.1	60	7,506	125.10	108.7	108.7	108.9	108.9	108.9	69	108.92	-0.12%
2020-11-18	125.1	124.3	-	-	-	0	0	-	108.9	108.2	-	-	-	0	-	0.12%
2020-11-17	124.9	124.3	-	124.9	125.0	2,870	358,493	124.91	108.7	108.2	-	108.7	108.8	3,296	108.75	0.08%
2020-11-16	124.8	124.3	-	124.7	125.0	450	56,151	124.78	108.7	108.2	-	108.6	108.8	517	108.64	0.12%
2020-11-13	124.7	124.3	-	124.7	124.8	1,690	210,670	124.66	108.5	108.2	-	108.5	108.7	1,941	108.53	0.04%
2020-11-12	124.6	-	-	125.0	125.0	60	7,497	124.95	108.5	-	-	108.8	108.8	69	108.79	-0.28%
2020-11-11	125.0	-	-	125.2	125.2	730	91,386	125.19	108.8	-	-	109.0	109.0	838	108.99	0.04%
2020-11-10	124.9	124.9	-	124.9	124.9	80	9,992	124.90	108.7	108.7	-	108.7	108.7	92	108.74	-0.12%
2020-11-09	125.1	125.0	-	124.8	124.8	980	122,304	124.80	108.9	108.8	-	108.7	108.7	1,126	108.65	0.60%
2020-11-06	124.3	-	-	123.9	123.9	1,000	123,900	123.90	108.2	-	-	107.9	107.9	1,149	107.87	0.61%
2020-11-05	123.6	-	-	123.3	123.6	720	88,886	123.45	107.6	-	-	107.3	107.6	827	107.48	0.61%
2020-11-04	122.8	-	122.8	122.5	123.1	4,090	501,857	122.70	106.9	-	106.9	106.7	107.2	4,698	106.83	0.12%
2020-11-03	122.7	122.5	-	122.6	122.7	130	15,940	122.62	106.8	106.7	-	106.7	106.8	149	106.75	-0.16%
2020-11-02	122.9	122.5	122.9	122.9	122.9	40	4,914	122.85	107.0	106.7	107.0	107.0	107.0	46	106.96	0.00%
2020-10-30	122.9	122.5	-	122.8	122.9	630	77,409	122.87	107.0	106.7	-	106.9	107.0	724	106.98	0.00%
2020-10-29	122.9	-	-	122.4	122.9	500	61,330	122.66	107.0	-	-	106.5	107.0	574	106.79	0.20%
2020-10-28	122.6	-	-	122.6	122.6	200	24,520	122.60	106.7	-	-	106.7	106.7	230	106.74	0.00%
2020-10-27	122.6	-	-	122.5	123.0	310	38,046	122.73	106.7	-	-	106.7	107.0	356	106.85	-0.16%
2020-10-23	122.8	-	-	122.8	122.8	250	30,697	122.79	106.9	-	-	106.9	106.9	287	106.90	0.00%
2020-10-22	122.8	-	-	122.8	122.8	20	2,456	122.80	106.9	-	-	106.9	106.9	23	106.91	0.04%
2020-10-21	122.8	-	-	122.7	122.7	30	3,681	122.70	106.9	-	-	106.8	106.8	34	106.83	0.20%
2020-10-20	122.5	122.5	-	-	-	0	0	-	106.7	106.7	-	-	-	0	-	0.00%
2020-10-19	122.5	122.5	-	122.3	122.4	1,890	231,156	122.30	106.7	106.7	-	106.4	106.5	2,171	106.48	0.20%
2020-10-16	122.3	-	-	122.3	122.3	30	3,667	122.23	106.4	-	-	106.4	106.4	34	106.42	0.00%
2020-10-15	122.3	-	-	-	-	0	0	-	106.4	-	-	-	-	0	-	0.00%
2020-10-14	122.3	121.8	-	122.3	122.3	60	7,335	122.25	106.4	106.0	-	106.4	106.4	69	106.43	0.04%
2020-10-12	122.2	-	122.3	122.2	122.2	540	65,988	122.20	106.4	-	106.5	106.4	106.4	620	106.39	0.08%
2020-10-09	122.1	121.5	-	122.1	122.1	90	10,989	122.10	106.3	105.8	-	106.3	106.3	103	106.30	0.37%
2020-10-08	121.7	121.5	122.1	121.5	121.9	80	9,744	121.80	105.9	105.8	106.3	105.8	106.1	92	106.04	-0.04%
2020-10-07	121.7	120.5	122.1	-	-	0	0	-	106.0	104.9	106.3	-	-	0	-	0.00%
2020-10-06	121.7	120.5	122.1	121.8	121.9	90	10,958	121.76	106.0	104.9	106.3	106.0	106.1	103	106.00	0.29%
2020-10-05	121.4	121.0	122.1	121.3	121.3	50	6,065	121.30	105.7	105.3	106.3	105.6	105.6	57	105.61	0.29%
2020-09-30	121.0	127.1	-	120.9	120.9	40	4,834	120.85	105.3	110.6	-	105.2	105.2	46	105.22	0.00%
2020-09-29	121.0	121.0	-	120.8	121.0	150	18,120	120.80	105.3	105.3	-	105.1	105.3	172	105.17	0.08%
2020-09-28	120.9	120.5	-	120.7	121.0	250	30,186	120.74	105.3	104.9	-	105.0	105.3	287	105.12	-0.17%
2020-09-25	121.1	120.5	-	120.8	121.1	270	32,606	120.76	105.4	104.9	-	105.1	105.4	310	105.14	0.04%
2020-09-24	121.1	120.4	-	121.2	121.2	1,310	158,706	121.15	105.4	104.8	-	105.5	105.5	1,505	105.48	-0.37%
2020-09-23	121.5	120.4	-	121.5	121.9	130	15,816	121.66	105.8	104.8	-	105.8	106.1	149	105.92	-0.21%
2020-09-22	121.8	121.5	-	121.8	121.8	10	1,217	121.70	106.0	105.7	-	106.0	106.0	11	105.96	-0.33%
2020-09-21	122.2	121.4	-	121.9	122.2	1,040	126,786	121.91	106.3	105.7	-	106.1	106.3	1,195	106.14	0.29%
2020-09-18	121.8	120.4	-	121.8	121.8	570	69,426	121.80	106.0	104.8	-	106.0	106.0	655	106.04	0.25%
2020-09-17	121.5	120.4	-	121.5	121.5	80	9,720	121.50	105.8	104.8	-	105.8	105.8	92	105.78	0.04%
2020-09-16	121.5	120.4	-	121.3	121.4	1,090	132,312	121.39	105.7	104.8	-	105.6	105.7	1,252	105.68	0.21%
2020-09-15	121.2	120.4	-	121.2	121.2	1,000	121,200	121.20	105.5	104.8	-	105.5	105.5	1,149	105.52	0.17%
2020-09-14	121.0	120.4	-	120.7	121.0	90	10,881	120.90	105.3	104.8	-	105.1	105.3	103	105.26	0.41%
2020-09-11	120.5	120.4	121.0	120.5	120.5	50	6,022	120.44	104.9	104.8	105.3	104.9	104.9	57	104.86	-0.29%
2020-09-10	120.9	120.4	121.0	120.6	120.9	40	4,825	120.63	105.2	104.8	105.3	105.0	105.3	46	105.02	0.21%
2020-09-09	120.6	120.0	120.9	120.5	120.7	500	60,284	120.57	105.0	104.5	105.3	104.9	105.0	574	104.97	-0.08%
2020-09-08	120.7	120.5	120.9	-	-	0	0	-	105.1	104.9	105.3	-	-	0	-	0.00%
2020-09-07	120.7	120.5	120.9	120.3	120.8	180	21,726	120.70	105.1	104.9	105.3	104.7	105.1	207	105.09	-0.08%
2020-09-04	120.8	120.1	120.9	120.8	120.8	480	57,969	120.77	105.2	104.6	105.3	105.1	105.2	551	105.14	-0.04%
2020-09-03	120.9	120.5	120.9	120.6	120.9	100	12,075	120.75	105.2	104.9	105.3	105.0	105.3	115	105.13	-0.12%
2020-09-02	121.0	120.0	121.4	121.1	121.1	10	1,211	121.10	105.3	104.5	105.7	105.4	105.4	11	105.43	-0.29%
2020-09-01	121.4	120.3	121.4	121.4	121.4	50	6,067	121.34	105.7	104.7	105.7	105.7	105.7	57	105.64	0.46%
2020-08-31	120.8	-	121.2	120.8	121.4	450	54,415	120.92	105.2	-	105.5	105.2	105.7	517	105.28	0.08%
2020-08-28	120.7	-	-	120.7	121.1	1,210	146,527	121.10	105.1	-	-	105.1	105.4	1,390	105.43	-0.33%
2020-08-27	121.1	121.1	-	-	-	0	0	-	105.4	105.4	-	-	-	0	-	0.12%
2020-08-26	121.0	-	-	-	-	0	0	-	105.3	-	-	-	-	0	-	0.00%
2020-08-25	121.0	-	-	121.0	121.2	1,700	205,947	121.15	105.3	-	-	105.3	105.5	1,953	105.47	-0.12%
2020-08-24	121.1	120.2	-	-	-	0	0	-	105.4	104.6	-	-	-	0	-	0.00%
2020-08-21	121.1	120.8	-	121.1	121.6	2,460	298,012	121.14	105.4	105.2	-	105.4	105.9	2,826	105.47	0.04%
2020-08-20	121.1	120.8	-	120.8	121.1	50	6,040	120.80	105.4	105.1	-	105.1	105.4	57	105.17	-0.04%
2020-08-19	121.1	121.0	-	121.0	121.1	5,850	708,410	121.10	105.4	105.3	-	105.3	105.4	6,719	105.43	0.08%
2020-08-18	121.0	120.5	121.0	121.0	121.0	100	12,100	121.00	105.3	104.9	105.3	105.3	105.3	115	105.35	0.00%
2020-08-17	121.0	120.5	121.0	-	-	0	0	-	105.3	104.9	105.3	-	-	0	-	0.00%
2020-08-14	121.0	120.5	121.0	121.1	121.1	220	26,631	121.05	105.3	104.9	105.3	105.4	105.4	253	105.39	-0.17%
2020-08-13	121.2	120.5	-	121.0	121.3	330	40,006	121.23	105.5	104.9	-	105.3	105.6	379	105.55	0.21%
2020-08-12	121.0	121.0	121.1	121.0	121.2	560	67,832	121.13	105.3	105.3	105.4	105.3	105.5	643	105.46	-0.17%
2020-08-11	121.2	-	-	121.2	121.2	90	10,908	121.20	105.5	-	-	105.5	105.5	103	105.52	0.17%
2020-08-10	121.0	-	-	-	-	0	0	-	105.3	-	-	-	-	0	-	0.00%
2020-08-07	121.0	121.0	-	121.0	121.0	110	13,307	120.97	105.3	105.3	-	105.3	105.3	126	105.32	-0.25%
2020-08-06	121.3	121.1	-	121.1	121.3	140	16,971	121.22	105.6	105.4	-	105.4	105.6	161	105.54	0.17%
2020-08-05	121.1	-	-	120.8	121.1	340	41,070	120.79	105.4	-	-	105.1	105.4	391	105.17	0.58%
2020-08-04	120.4	-	120.9	120.4	121.0	600	72,326	120.54	104.8	-	105.2	104.8	105.3	689	104.95	-0.41%
2020-08-03	120.9	120.5	-	120.9	120.9	220	26,550	120.68	105.2	104.9	-	105.3	105.3	253	105.07	0.29%
2020-07-31	120.5	120.5	-	120.5	120.5	90	10,845	120.50	104.9	104.9	-	104.9	104.9	103	104.91	0.00%
2020-07-30	120.5	-	-	120.1	120.5	120	14,452	120.43	104.9	-	-	104.6	104.9	138	104.85	0.33%
2020-07-29	120.1	-	-	120.0	120.3	130	15,605	120.04	104.6	-	-	104.5	104.7	149	104.51	0.00%
2020-07-28	120.1	119.2	-	120.3	120.3	90	10,827	120.30	104.6	103.8	-	104.7	104.7	103	104.74	0.25%
2020-07-27	119.8	119.2	-	119.8	120.1	3,050	366,300	120.10	104.3	103.8	-	104.3	104.6	3,503	104.56	-0.04%
2020-07-24	119.9	119.8	-	119.9	119.9	109	13,056	119.78	104.3	104.3	-	104.3	104.3	125	104.28	0.08%
2020-07-23	119.8	119.7	-	119.8	119.8	2,080	249,080	119.75	104.3	104.2	-	104.3	104.3	2,389	104.26	0.25%
2020-07-22	119.5	119.5	-	119.4	119.4	400	47,755	119.39	104.0	104.0	-	103.9	104.0	459	103.94	0.08%
2020-07-21	119.4	119.3	119.7	119.4	119.7	360	42,999	119.44	103.9	103.8	104.2	104.0	104.2	413	103.99	0.19%
2020-07-20	120.4	120.1	-	120.3	120.4	230	27,675	120.33	103.7	103.5	-	103.7	103.7	267	103.69	0.12%
2020-07-17	120.2	120.2	-	-	-	0	0	-	103.6	103.5	-	-	-	0	-	-0.04%
2020-07-16	120.3	120.0	-	-	-	0	0	-	103.6	103.4	-	-	-	0	-	-0.08%
2020-07-15	120.4	120.0	-	120.0	120.5	520	62,437	120.07	103.7	103.4	-	103.4	103.8	603	103.47	0.21%
2020-07-14	120.1	119.9	-	120.2	120.2	200	24,040	120.20	103.5	103.3	-	103.6	103.6	232	103.58	-0.08%
2020-07-13	120.2	119.9	-	119.9	120.4	500	60,074	120.15	103.6	103.3	-	103.3	103.7	580	103.54	0.29%
2020-07-10	119.9	120.0	-	119.9	119.9	1,230	147,396	119.83	103.3	103.4	-	103.3	103.3	1,427	103.26	-0.46%
2020-07-09	120.4	120.0	-	120.0	120.4	1,130	135,640	120.04	103.8	103.4	-	103.4	103.8	1,311	103.44	0.38%
2020-07-08	120.0	120.0	120.0	-	-	0	0	-	103.4	103.4	103.4	-	-	0	-	0.00%
2020-07-07	120.0	119.9	120.0	-	-	0	0	-	103.4	103.3	103.4	-	-	0	-	0.00%
2020-07-06	120.0	119.6	120.0	119.6	120.0	70	8,393	119.90	103.4	103.0	103.4	103.1	103.4	81	103.32	-0.04%
2020-07-03	120.0	119.6	120.1	120.0	120.1	450	54,007	120.02	103.4	103.1	103.5	103.4	103.5	522	103.42	0.25%
2020-07-02	119.7	119.6	119.7	119.6	120.0	1,060	126,899	119.72	103.1	103.1	103.1	103.0	103.4	1,230	103.16	-0.17%
2020-06-30	119.9	119.7	120.5	119.9	120.2	770	92,383	119.98	103.3	103.1	103.8	103.3	103.6	894	103.39	-0.04%
2020-06-29	120.0	119.6	120.0	119.5	120.0	1,350	161,485	119.62	103.4	103.1	103.4	103.0	103.4	1,567	103.08	0.38%
2020-06-26	119.5	119.5	119.7	119.5	119.5	600	71,670	119.45	103.0	103.0	103.1	102.9	102.9	696	102.93	-0.29%
2020-06-24	119.9	118.9	-	119.9	119.9	50	5,995	119.90	103.3	102.5	-	103.3	103.3	58	103.32	0.29%
2020-06-23	119.5	119.0	-	119.5	119.5	300	35,850	119.50	103.0	102.5	-	103.0	103.0	348	102.98	-0.04%
2020-06-22	119.6	118.9	-	119.6	119.6	310	37,061	119.55	103.0	102.5	-	103.0	103.1	360	103.02	-0.04%
2020-06-19	119.6	118.9	-	119.5	119.7	860	102,817	119.55	103.1	102.5	-	103.0	103.1	998	103.02	0.00%
2020-06-18	119.6	-	-	119.6	119.7	910	108,882	119.65	103.1	-	-	103.1	103.1	1,056	103.11	0.50%
2020-06-17	119.0	119.0	-	119.0	119.0	140	16,660	119.00	102.5	102.5	-	102.5	102.5	162	102.55	-0.34%
2020-06-16	119.4	-	-	119.1	119.7	640	76,500	119.53	102.9	-	-	102.6	103.1	743	103.00	0.13%
2020-06-15	119.3	-	-	119.3	119.3	200	23,860	119.30	102.8	-	-	102.8	102.8	232	102.80	-0.25%
2020-06-12	119.6	-	-	-	-	0	0	-	103.0	-	-	-	-	0	-	-0.33%
2020-06-11	120.0	-	-	120.7	120.7	20	2,414	120.70	103.4	-	-	104.0	104.0	23	104.01	0.25%
2020-06-10	119.7	-	-	119.6	119.7	330	39,470	119.61	103.1	-	-	103.1	103.1	383	103.07	-0.04%
2020-06-09	119.7	119.5	-	119.1	119.8	210	25,066	119.36	103.1	103.0	-	102.6	103.2	244	102.86	0.38%
2020-06-08	119.3	-	-	119.2	119.2	200	23,840	119.20	102.8	-	-	102.7	102.7	232	102.72	0.13%
2020-06-05	119.1	-	-	119.1	119.1	1,000	119,050	119.05	102.6	-	-	102.6	102.6	1,160	102.59	0.29%
2020-06-04	118.8	-	-	118.8	119.0	1,900	225,855	118.87	102.3	-	-	102.4	102.5	2,205	102.44	-0.21%
2020-06-03	119.0	-	-	118.9	118.9	100	11,885	118.85	102.5	-	-	102.4	102.4	116	102.42	0.38%
2020-06-02	118.6	-	-	118.5	118.6	2,680	317,690	118.54	102.2	-	-	102.1	102.2	3,110	102.15	0.04%
2020-06-01	118.5	-	-	118.4	118.7	160	18,956	118.48	102.1	-	-	102.0	102.2	186	102.09	0.42%
2020-05-29	118.0	-	-	118.0	118.0	10	1,180	118.00	101.7	-	-	101.7	101.7	12	101.68	0.13%
2020-05-28	117.9	-	-	117.6	117.9	280	32,940	117.64	101.6	-	-	101.3	101.6	325	101.38	-0.04%
2020-05-27	117.9	-	-	117.9	118.1	710	83,740	117.94	101.6	-	-	101.6	101.8	824	101.64	-0.17%
2020-05-26	118.1	-	-	118.0	118.1	390	46,034	118.04	101.8	-	-	101.7	101.8	453	101.72	0.17%
2020-05-25	117.9	-	118.0	118.0	118.0	70	8,260	118.00	101.6	-	101.7	101.7	101.7	81	101.68	-0.17%
2020-05-22	118.1	-	-	117.9	118.2	520	61,383	118.04	101.8	-	-	101.6	101.9	603	101.72	0.04%
2020-05-21	118.1	117.8	-	118.0	118.1	180	21,241	118.01	101.7	101.5	-	101.7	101.7	209	101.69	0.04%
2020-05-20	118.0	117.8	118.0	117.9	118.0	210	24,771	117.96	101.7	101.5	101.7	101.6	101.7	244	101.65	0.00%
2020-05-19	118.0	117.8	118.0	118.0	118.0	220	25,960	118.00	101.7	101.5	101.7	101.7	101.7	255	101.68	0.21%
2020-05-18	117.8	117.6	118.0	117.8	117.8	50	5,887	117.74	101.5	101.3	101.7	101.5	101.5	58	101.46	-0.21%
2020-05-15	118.0	117.8	-	118.0	118.0	10	1,180	118.00	101.7	101.5	-	101.7	101.7	12	101.68	0.21%
2020-05-14	117.8	117.2	118.0	117.8	118.0	160	18,846	117.79	101.5	101.0	101.7	101.5	101.6	186	101.50	-0.08%
2020-05-13	117.9	117.2	118.0	-	-	0	0	-	101.6	101.0	101.7	-	-	0	-	0.00%
2020-05-12	117.9	117.2	118.0	-	-	0	0	-	101.6	101.0	101.7	-	-	0	-	0.00%
2020-05-11	117.9	-	118.0	117.9	117.9	10	1,178	117.80	101.6	-	101.7	101.6	101.6	12	101.51	-0.04%
2020-05-08	117.9	-	118.0	117.9	118.0	570	67,220	117.93	101.6	-	101.7	101.6	101.7	661	101.62	0.30%
2020-05-07	117.6	-	-	117.0	117.7	3,040	357,330	117.54	101.3	-	-	100.8	101.4	3,528	101.29	0.56%
2020-05-06	116.9	116.8	117.8	116.6	117.8	13,790	1,615,852	117.18	100.7	100.6	101.5	100.5	101.5	16,003	100.97	-0.76%
2020-05-05	117.8	-	-	117.7	117.9	880	103,667	117.80	101.5	-	-	101.4	101.6	1,021	101.52	0.34%
2020-05-04	117.4	-	-	117.4	117.4	2,500	293,500	117.40	101.2	-	-	101.2	101.2	2,901	101.17	0.09%
2020-04-29	117.3	-	-	117.1	117.2	220	25,753	117.06	101.1	-	-	100.9	101.0	255	100.87	0.39%
2020-04-28	116.9	-	-	116.5	116.9	100	11,653	116.53	100.7	-	-	100.4	100.7	116	100.42	-0.04%
2020-04-27	116.9	-	-	116.7	116.9	630	73,594	116.82	100.7	-	-	100.5	100.7	731	100.66	0.56%
2020-04-24	116.3	116.0	-	116.2	116.2	100	11,620	116.20	100.2	99.96	-	100.1	100.1	116	100.13	-0.39%
2020-04-23	116.7	116.0	116.7	116.7	116.7	60	7,002	116.70	100.6	99.96	100.6	100.6	100.6	70	100.56	0.60%
2020-04-22	116.0	-	-	115.9	116.0	520	60,290	115.94	99.96	-	-	99.87	99.96	603	99.911	-0.09%
2020-04-21	116.1	-	-	116.1	116.4	830	96,381	116.12	100.0	-	-	100.0	100.3	963	100.07	-0.21%
2020-04-20	116.4	-	-	116.4	116.4	60	6,981	116.35	100.3	-	-	100.3	100.3	70	100.26	0.17%
2020-04-17	116.2	-	-	-	-	0	0	-	100.1	-	-	-	-	0	-	0.22%
2020-04-16	115.9	-	-	-	-	0	0	-	99.87	-	-	-	-	0	-	0.00%
2020-04-15	115.9	-	-	115.9	115.9	30	3,477	115.90	99.87	-	-	99.87	99.87	35	99.875	-0.30%
2020-04-14	116.3	114.4	-	115.2	116.3	2,180	252,041	115.62	100.2	98.58	-	99.27	100.2	2,530	99.629	0.96%
2020-04-09	115.2	-	115.2	115.2	115.2	60	6,912	115.20	99.23	-	99.23	99.27	99.27	70	99.272	0.48%
2020-04-08	114.6	-	115.1	114.2	115.2	150	17,190	114.60	98.75	-	99.14	98.41	99.27	174	98.755	-0.35%
2020-04-07	115.0	-	115.0	114.5	115.0	210	24,089	114.71	99.10	-	99.10	98.63	99.10	244	98.849	0.88%
2020-04-06	114.0	-	-	114.0	114.0	400	45,600	114.00	98.24	-	-	98.24	98.24	464	98.238	0.04%
2020-04-03	114.0	-	114.4	114.0	114.0	160	18,232	113.95	98.19	-	98.58	98.19	98.19	186	98.194	0.00%
2020-04-02	114.0	113.9	114.2	113.9	114.0	200	22,789	113.95	98.19	98.15	98.41	98.15	98.19	232	98.190	0.13%
2020-04-01	113.8	-	-	113.8	114.3	120	13,666	113.88	98.07	-	-	98.07	98.50	139	98.137	-0.26%
2020-03-31	114.1	114.1	-	-	-	0	0	-	98.32	98.32	-	-	-	0	-	0.26%
2020-03-30	113.8	-	-	113.8	114.4	1,140	129,875	113.93	98.07	-	-	98.07	98.54	1,323	98.173	-0.39%
2020-03-27	114.3	111.7	-	113.5	114.3	4,010	455,765	113.66	98.45	96.26	-	97.81	98.45	4,653	97.942	1.38%
2020-03-26	112.7	112.4	112.7	112.6	112.7	1,370	154,397	112.70	97.12	96.86	97.12	97.03	97.12	1,590	97.116	-0.27%
2020-03-25	113.0	113.0	-	112.3	113.0	700	78,624	112.32	97.38	97.38	-	96.77	97.38	812	96.790	1.07%
2020-03-24	111.8	-	112.9	111.8	112.6	1,260	141,590	112.37	96.34	-	97.29	96.34	97.03	1,462	96.835	0.36%
2020-03-23	111.4	111.2	112.5	111.4	111.4	220	24,497	111.35	96.00	95.82	96.94	95.95	95.95	255	95.954	-0.71%
2020-03-20	112.2	-	112.7	112.1	112.2	560	62,792	112.13	96.69	-	97.12	96.60	96.64	650	96.625	-0.44%
2020-03-19	112.7	112.7	113.0	112.7	114.3	4,110	467,081	113.65	97.12	97.12	97.38	97.12	98.50	4,769	97.932	-2.00%
2020-03-18	115.0	-	115.5	115.0	115.5	2,400	276,470	115.20	99.10	-	99.53	99.10	99.53	2,785	99.268	-0.95%
2020-03-17	116.1	-	116.5	116.0	116.5	1,560	181,035	116.05	100.0	-	100.4	99.96	100.4	1,810	100.00	-0.34%
2020-03-16	116.5	116.0	116.5	116.5	116.8	1,150	134,192	116.69	100.4	99.96	100.4	100.4	100.7	1,335	100.55	-0.51%
2020-03-13	117.1	117.0	117.3	117.1	117.3	1,610	188,480	117.07	100.9	100.8	101.1	100.9	101.1	1,868	100.88	-1.76%
2020-03-12	119.2	119.0	119.8	119.2	119.7	3,490	416,516	119.35	102.7	102.5	103.2	102.7	103.1	4,050	102.84	-0.75%
2020-03-11	120.1	-	120.1	120.1	120.1	1,800	216,007	120.00	103.5	-	103.5	103.5	103.5	2,089	103.41	0.00%
2020-03-10	120.1	-	120.5	119.9	119.9	560	67,144	119.90	103.5	-	103.8	103.3	103.3	650	103.32	0.00%
2020-03-09	120.1	120.0	120.5	120.1	120.2	350	42,039	120.11	103.5	103.4	103.8	103.5	103.6	406	103.50	0.17%
2020-03-06	119.9	118.8	120.5	119.9	120.1	2,780	333,616	120.01	103.3	102.4	103.8	103.3	103.5	3,226	103.41	-0.08%
2020-03-05	120.0	117.5	120.1	120.0	120.0	10	1,200	120.00	103.4	101.3	103.5	103.4	103.4	12	103.41	0.00%
2020-03-04	120.0	-	120.5	119.7	120.1	1,100	131,798	119.82	103.4	-	103.8	103.1	103.5	1,276	103.25	0.63%
2020-03-03	119.3	118.5	119.3	119.4	119.4	230	27,453	119.36	102.8	102.1	102.8	102.8	102.9	267	102.86	-0.04%
2020-03-02	119.3	119.0	119.3	118.5	119.3	2,465	292,620	118.71	102.8	102.5	102.8	102.1	102.8	2,861	102.30	0.72%
2020-02-28	118.5	118.3	119.0	118.3	118.5	2,180	258,161	118.42	102.1	101.9	102.5	101.9	102.1	2,530	102.05	0.13%
2020-02-27	118.3	118.0	119.0	118.1	118.3	370	43,753	118.25	101.9	101.7	102.5	101.7	101.9	429	101.90	0.13%
2020-02-26	118.2	-	119.0	117.9	118.2	30	3,539	117.97	101.8	-	102.5	101.6	101.8	35	101.66	0.13%
2020-02-25	118.0	-	119.0	118.0	118.0	1,070	126,260	118.00	101.7	-	102.5	101.7	101.7	1,242	101.68	0.17%
2020-02-24	117.8	117.7	119.5	117.5	117.9	1,240	145,782	117.57	101.5	101.4	103.0	101.3	101.6	1,439	101.31	-0.21%
2020-02-21	118.1	117.7	119.5	118.2	118.2	70	8,272	118.17	101.7	101.4	103.0	101.8	101.9	81	101.83	-0.13%
2020-02-20	118.2	-	119.5	118.2	118.5	4,280	506,307	118.30	101.9	-	103.0	101.8	102.1	4,967	101.94	-0.30%
2020-02-19	118.6	118.5	119.5	118.5	118.8	170	20,180	118.71	102.2	102.1	103.0	102.1	102.3	197	102.29	-0.04%
2020-02-18	118.6	118.6	119.5	118.5	118.9	90	10,686	118.73	102.2	102.2	103.0	102.1	102.4	104	102.32	-0.25%
2020-02-17	118.9	118.8	119.5	118.5	119.0	530	63,010	118.89	102.5	102.4	103.0	102.1	102.5	615	102.45	0.13%
2020-02-14	118.8	-	119.0	118.7	118.9	1,330	157,892	118.72	102.3	-	102.5	102.3	102.5	1,543	102.30	-0.04%
2020-02-13	118.8	118.8	118.9	118.8	118.9	1,110	131,958	118.88	102.4	102.3	102.4	102.4	102.5	1,288	102.44	0.00%
2020-02-12	118.8	118.3	119.0	118.8	119.0	1,340	159,199	118.81	102.4	101.9	102.5	102.4	102.5	1,555	102.38	0.25%
2020-02-11	118.5	118.2	119.0	118.5	118.5	100	11,850	118.50	102.1	101.9	102.5	102.1	102.1	116	102.12	0.13%
2020-02-10	118.4	118.0	119.2	118.4	118.4	30	3,552	118.40	102.0	101.7	102.7	102.0	102.0	35	102.03	-0.08%
2020-02-07	118.5	118.2	119.2	118.0	118.5	510	60,407	118.45	102.1	101.9	102.7	101.7	102.1	592	102.07	-0.17%
2020-02-06	118.7	118.2	119.2	118.4	118.9	1,480	175,626	118.67	102.2	101.9	102.7	102.0	102.4	1,717	102.26	0.38%
2020-02-05	118.2	118.2	-	118.2	118.5	500	59,193	118.39	101.9	101.9	-	101.9	102.1	580	102.02	-0.25%
2020-02-04	118.5	117.6	118.6	118.5	118.5	510	60,435	118.50	102.1	101.3	102.2	102.1	102.1	592	102.12	0.25%
2020-02-03	118.2	118.1	-	118.1	118.5	1,550	183,230	118.21	101.9	101.8	-	101.8	102.1	1,799	101.87	0.17%
2020-01-31	118.0	-	118.0	118.0	118.7	250	29,534	118.14	101.7	-	101.7	101.7	102.3	290	101.80	-0.21%
2020-01-30	118.3	-	119.2	118.3	118.5	110	13,017	118.34	101.9	-	102.7	101.9	102.1	128	101.97	-0.38%
2020-01-29	118.7	-	118.8	118.7	118.8	320	37,991	118.72	102.3	-	102.4	102.3	102.4	371	102.31	-0.17%
2020-01-24	118.9	-	-	-	-	0	0	-	102.5	-	-	-	-	0	-	0.00%
2020-01-23	118.9	-	-	-	-	0	0	-	102.5	-	-	-	-	0	-	0.00%
2020-01-22	118.9	-	-	118.7	118.9	120	14,260	118.83	102.5	-	-	102.2	102.5	139	102.40	0.08%
2020-01-21	118.8	118.4	118.8	-	-	0	0	-	102.4	102.0	102.4	-	-	0	-	-0.15%
2020-01-20	120.4	118.9	-	120.4	120.7	910	109,659	120.50	102.5	101.3	-	102.5	102.8	1,069	102.62	0.00%
2020-01-17	120.4	119.4	-	-	-	0	0	-	102.5	101.6	-	-	-	0	-	0.00%
2020-01-16	120.4	-	-	120.2	120.5	210	25,281	120.39	102.5	-	-	102.4	102.6	247	102.52	-0.04%
2020-01-15	120.5	120.2	-	120.0	120.5	240	28,818	120.08	102.6	102.4	-	102.2	102.6	282	102.25	0.00%
2020-01-14	120.5	120.5	-	-	-	0	0	-	102.6	102.6	-	-	-	0	-	0.00%
2020-01-13	120.5	-	-	120.4	120.5	150	18,068	120.45	102.6	-	-	102.5	102.6	176	102.57	0.42%
2020-01-10	120.0	119.9	-	-	-	0	0	-	102.1	102.1	-	-	-	0	-	0.00%
2020-01-09	120.0	119.8	-	119.8	120.0	280	33,566	119.88	102.1	102.0	-	102.0	102.2	329	102.08	0.38%
2020-01-08	119.5	119.0	119.5	119.5	119.5	50	5,975	119.50	101.8	101.3	101.8	101.8	101.8	59	101.76	0.00%
2020-01-07	119.5	123.0	-	119.5	119.5	110	13,141	119.46	101.8	104.7	-	101.7	101.8	129	101.73	0.08%
2020-01-06	119.4	-	-	119.3	119.5	410	48,944	119.38	101.7	-	-	101.6	101.7	481	101.66	0.00%
2020-01-03	119.4	119.4	-	119.4	119.5	850	101,493	119.40	101.7	101.6	-	101.7	101.7	998	101.68	0.04%
2020-01-02	119.4	-	119.5	119.4	119.5	130	15,519	119.38	101.6	-	101.7	101.6	101.8	153	101.66	-0.04%
2019-12-31	119.4	-	119.4	119.3	119.4	250	29,848	119.39	101.7	-	101.7	101.6	101.7	294	101.67	0.17%
2019-12-30	119.2	-	119.2	119.1	119.2	1,010	120,292	119.10	101.5	-	101.5	101.4	101.5	1,186	101.42	0.17%
2019-12-27	119.0	118.7	-	118.7	119.0	530	62,978	118.83	101.3	101.1	-	101.1	101.3	622	101.19	0.51%
2019-12-24	118.4	-	-	118.4	118.7	70	8,306	118.66	100.8	-	-	100.8	101.1	82	101.04	-0.17%
2019-12-23	118.6	-	118.6	118.7	118.7	60	7,120	118.67	101.0	-	101.0	101.0	101.1	70	101.05	0.17%
2019-12-20	118.4	118.4	118.5	118.3	118.7	1,050	124,593	118.66	100.8	100.8	100.9	100.7	101.1	1,233	101.05	-0.17%
2019-12-19	118.6	118.5	-	118.6	118.6	1,880	222,968	118.60	101.0	100.9	-	101.0	101.0	2,208	101.00	0.21%
2019-12-18	118.4	118.3	-	118.4	118.4	100	11,839	118.39	100.8	100.7	-	100.8	100.8	117	100.82	-0.04%
2019-12-17	118.4	118.4	118.5	-	-	0	0	-	100.8	100.8	100.9	-	-	0	-	0.00%
2019-12-16	118.4	-	-	118.4	118.5	360	42,650	118.47	100.8	-	-	100.8	100.9	423	100.89	0.00%
2019-12-13	118.4	-	-	118.4	118.4	40	4,736	118.40	100.8	-	-	100.8	100.8	47	100.83	0.30%
2019-12-12	118.1	117.7	-	118.1	118.1	140	16,527	118.05	100.5	100.2	-	100.5	100.5	164	100.53	0.30%
2019-12-11	117.7	-	118.5	117.5	117.7	300	35,293	117.64	100.2	-	100.9	100.0	100.2	352	100.18	0.17%
2019-12-10	117.5	-	117.7	117.5	117.5	200	23,490	117.45	100.1	-	100.2	100.0	100.0	235	100.02	-0.13%
2019-12-09	117.7	-	117.7	117.4	117.7	260	30,556	117.52	100.2	-	100.2	99.93	100.2	305	100.08	0.00%
2019-12-06	117.7	-	-	117.7	117.7	100	11,765	117.65	100.2	-	-	100.2	100.2	117	100.19	0.21%
2019-12-05	117.4	-	-	117.0	117.4	1,400	164,101	117.22	99.97	-	-	99.63	99.97	1,644	99.817	0.26%
2019-12-04	117.1	-	117.4	117.1	117.2	860	100,714	117.11	99.72	-	99.97	99.68	99.76	1,010	99.727	-0.34%
2019-12-03	117.5	-	117.5	117.2	117.6	400	47,009	117.52	100.1	-	100.1	99.80	100.1	470	100.08	-0.09%
2019-12-02	117.6	-	117.8	117.7	117.8	270	31,782	117.71	100.1	-	100.3	100.2	100.3	317	100.24	-0.04%
2019-11-29	117.7	117.7	117.7	117.7	117.7	100	11,765	117.65	100.2	100.2	100.2	100.2	100.2	117	100.19	-0.04%
2019-11-28	117.7	-	117.7	117.6	117.8	30	3,530	117.67	100.2	-	100.2	100.1	100.3	35	100.20	0.17%
2019-11-27	117.5	-	117.6	-	-	0	0	-	100.1	-	100.1	-	-	0	-	0.00%
2019-11-26	117.5	-	117.5	117.6	117.6	50	5,880	117.60	100.1	-	100.1	100.1	100.1	59	100.14	0.04%
2019-11-25	117.5	-	117.8	117.5	117.8	70	8,235	117.64	100.0	-	100.3	100.0	100.3	82	100.18	-0.34%
2019-11-22	117.9	-	119.0	117.8	117.9	240	28,283	117.85	100.4	-	101.3	100.3	100.4	282	100.35	0.34%
2019-11-21	117.5	-	117.8	117.5	117.5	50	5,872	117.44	100.0	-	100.3	100.0	100.0	59	100.01	-0.34%
2019-11-20	117.9	117.6	-	-	-	0	0	-	100.4	100.1	-	-	-	0	-	0.00%
2019-11-19	117.9	-	-	117.5	117.9	300	35,319	117.73	100.4	-	-	100.1	100.4	352	100.26	0.00%
2019-11-18	117.9	117.6	-	117.6	117.9	150	17,638	117.59	100.4	100.1	-	100.1	100.4	176	100.13	0.38%
2019-11-15	117.4	-	117.8	-	-	0	0	-	99.97	-	100.3	-	-	0	-	0.09%
2019-11-14	117.3	-	-	117.2	117.2	20	2,344	117.20	99.89	-	-	99.80	99.80	23	99.804	-0.26%
2019-11-13	117.6	-	118.7	117.5	118.1	250	29,393	117.57	100.1	-	101.1	100.1	100.5	294	100.12	-0.08%
2019-11-12	117.7	117.5	118.7	-	-	0	0	-	100.2	100.1	101.1	-	-	0	-	0.00%
2019-11-11	117.7	117.6	-	117.5	117.8	230	27,062	117.66	100.2	100.1	-	100.1	100.3	270	100.20	-0.30%
2019-11-08	118.1	-	-	118.0	118.1	250	29,507	118.03	100.5	-	-	100.5	100.5	294	100.51	0.13%
2019-11-07	117.9	117.5	118.0	117.6	117.9	480	56,492	117.69	100.4	100.1	100.5	100.1	100.4	564	100.22	-0.08%
2019-11-06	118.0	-	-	118.0	118.0	200	23,600	118.00	100.5	-	-	100.5	100.5	235	100.49	0.17%
2019-11-05	117.8	117.6	118.6	117.6	117.6	20	2,352	117.60	100.3	100.1	101.0	100.1	100.1	23	100.14	0.17%
2019-11-04	117.6	117.6	118.6	117.6	117.7	2,230	262,250	117.60	100.1	100.1	101.0	100.1	100.2	2,619	100.15	0.00%
2019-11-01	117.6	-	119.0	117.5	117.8	330	38,851	117.73	100.1	-	101.3	100.0	100.3	388	100.26	0.00%
2019-10-31	117.6	-	-	117.6	117.6	290	34,104	117.60	100.1	-	-	100.1	100.1	341	100.14	0.30%
2019-10-30	117.3	-	-	117.3	117.3	250	29,312	117.25	99.85	-	-	99.85	99.85	294	99.845	-0.09%
2019-10-29	117.4	-	-	117.4	117.4	300	35,205	117.35	99.93	-	-	99.93	99.93	352	99.932	0.04%
2019-10-28	117.3	-	-	117.3	117.5	240	28,173	117.39	99.89	-	-	99.89	100.0	282	99.964	-0.13%
2019-10-25	117.5	-	-	117.0	117.5	330	38,739	117.39	100.0	-	-	99.63	100.0	388	99.966	0.04%
2019-10-24	117.4	-	-	117.3	117.7	500	58,723	117.45	99.97	-	-	99.89	100.2	587	100.01	0.21%
2019-10-23	117.2	116.5	119.0	117.2	117.2	310	36,316	117.15	99.76	99.21	101.3	99.76	99.76	364	99.760	-0.47%
2019-10-22	117.7	117.5	118.5	117.6	117.7	390	45,858	117.58	100.2	100.1	100.9	100.1	100.2	458	100.13	0.17%
2019-10-21	117.5	117.0	117.6	117.2	117.5	570	66,960	117.47	100.1	99.63	100.1	99.76	100.1	669	100.04	0.13%
2019-10-18	117.4	117.0	119.0	117.3	117.4	1,520	178,332	117.32	99.93	99.63	101.3	99.89	99.97	1,785	99.909	0.17%
2019-10-17	117.2	117.0	117.4	117.1	117.2	1,050	123,005	117.15	99.76	99.63	99.93	99.72	99.76	1,233	99.759	0.09%
2019-10-16	117.1	117.0	117.4	117.0	117.2	610	71,449	117.13	99.68	99.63	99.93	99.63	99.76	716	99.744	-0.09%
2019-10-15	117.2	117.2	117.7	-	-	0	0	-	99.76	99.76	100.2	-	-	0	-	0.00%
2019-10-14	117.2	116.7	117.7	117.0	117.0	10	1,170	117.00	99.76	99.38	100.2	99.63	99.63	12	99.634	-0.09%
2019-10-11	117.3	116.7	118.0	117.3	117.3	170	19,931	117.24	99.85	99.38	100.5	99.85	99.85	200	99.839	0.26%
2019-10-10	117.0	116.5	117.1	-	-	0	0	-	99.59	99.21	99.72	-	-	0	-	0.00%
2019-10-09	117.0	116.6	117.1	117.0	117.0	480	56,145	116.97	99.59	99.29	99.72	99.59	99.63	564	99.607	0.26%
2019-10-08	116.7	116.3	117.1	116.5	116.5	130	15,145	116.50	99.34	98.99	99.72	99.21	99.21	153	99.208	0.13%
2019-10-04	116.5	116.0	117.0	116.4	116.6	350	40,769	116.48	99.21	98.78	99.63	99.12	99.29	411	99.193	0.39%
2019-10-03	116.1	-	117.0	116.0	116.0	920	106,727	116.01	98.82	-	99.63	98.78	98.78	1,080	98.789	-0.13%
2019-10-02	116.2	116.2	117.1	116.2	116.2	90	10,458	116.20	98.95	98.95	99.72	98.95	98.95	106	98.952	-0.39%
2019-09-30	116.7	116.0	117.0	116.7	116.7	60	6,999	116.65	99.34	98.78	99.63	99.34	99.34	70	99.336	0.39%
2019-09-27	116.2	116.0	117.1	116.2	116.2	20	2,324	116.20	98.95	98.78	99.72	98.95	98.95	23	98.952	-0.21%
2019-09-26	116.5	116.0	117.1	116.5	116.5	50	5,822	116.44	99.17	98.78	99.72	99.17	99.17	59	99.157	-0.13%
2019-09-25	116.6	116.0	117.1	116.7	116.7	50	5,832	116.64	99.29	98.78	99.72	99.34	99.34	59	99.327	-0.04%
2019-09-24	116.7	115.5	117.1	-	-	0	0	-	99.34	98.36	99.72	-	-	0	-	0.00%
2019-09-23	116.7	116.4	117.1	116.4	117.0	810	94,613	116.81	99.34	99.12	99.72	99.12	99.63	951	99.469	-0.30%
2019-09-20	117.0	117.0	117.1	116.7	117.0	5,500	642,810	116.87	99.63	99.63	99.72	99.38	99.63	6,459	99.527	0.52%
2019-09-19	116.4	116.2	117.1	116.4	116.4	160	18,624	116.40	99.12	98.91	99.72	99.12	99.12	188	99.123	-0.17%
2019-09-18	116.6	116.3	117.1	116.3	116.6	1,520	176,879	116.37	99.29	98.99	99.72	99.04	99.29	1,785	99.095	0.21%
2019-09-17	116.4	116.4	116.7	116.4	116.4	130	15,125	116.35	99.08	99.08	99.34	99.08	99.08	153	99.077	-0.47%
2019-09-16	116.9	115.5	117.1	-	-	0	0	-	99.55	98.36	99.72	-	-	0	-	-0.09%
2019-09-13	117.0	116.8	119.0	117.0	117.0	30	3,510	117.00	99.63	99.46	101.3	99.63	99.63	35	99.634	0.17%
2019-09-12	116.8	-	117.0	-	-	0	0	-	99.46	-	99.63	-	-	0	-	0.09%
2019-09-11	116.7	116.7	117.0	116.7	117.0	2,780	324,390	116.69	99.38	99.38	99.63	99.34	99.63	3,265	99.367	0.13%
2019-09-10	116.6	116.4	116.6	116.5	116.5	640	74,560	116.50	99.25	99.12	99.29	99.21	99.21	752	99.208	0.04%
2019-09-09	116.5	-	116.5	-	-	0	0	-	99.21	-	99.21	-	-	0	-	0.00%
2019-09-06	116.5	115.0	116.5	116.1	116.5	300	34,910	116.37	99.21	97.93	99.21	98.87	99.21	352	99.094	0.22%
2019-09-05	116.3	115.6	116.5	116.3	116.5	1,280	148,886	116.32	98.99	98.44	99.21	98.99	99.17	1,503	99.052	0.17%
2019-09-04	116.1	115.6	116.5	115.8	116.1	2,960	343,279	115.97	98.82	98.44	99.21	98.61	98.87	3,476	98.759	0.43%
2019-09-03	115.6	115.0	115.9	115.6	115.6	100	11,555	115.55	98.40	97.93	98.65	98.40	98.40	117	98.399	-0.56%
2019-09-02	116.2	115.0	116.5	116.0	116.3	160	18,596	116.23	98.95	97.93	99.21	98.74	98.99	188	98.974	-0.30%
2019-08-30	116.6	115.0	117.0	116.2	116.7	160	18,651	116.57	99.25	97.93	99.63	98.91	99.38	188	99.266	0.30%
2019-08-29	116.2	115.0	117.0	116.0	116.2	590	68,458	116.03	98.95	97.93	99.63	98.78	98.95	693	98.808	0.48%
2019-08-28	115.7	115.0	116.0	115.7	115.7	10	1,156	115.60	98.48	97.93	98.78	98.48	98.48	12	98.441	-0.13%
2019-08-27	115.8	-	116.1	-	-	0	0	-	98.61	-	98.87	-	-	0	-	0.00%
2019-08-26	115.8	-	116.7	115.7	116.1	1,200	139,225	116.02	98.61	-	99.34	98.53	98.87	1,409	98.800	-0.34%
2019-08-23	116.2	116.0	116.2	116.2	116.2	805,038	93,685,478	116.37	98.95	98.78	98.95	98.95	98.95	945,358	99.100	0.00%
2019-08-22	116.2	-	117.0	116.2	116.6	378	44,015	116.44	98.95	-	99.63	98.95	99.29	444	99.158	-0.26%
2019-08-21	116.5	-	116.5	116.5	116.5	10	1,165	116.50	99.21	-	99.21	99.21	99.21	12	99.208	-0.09%
2019-08-20	116.6	116.3	117.0	116.3	116.7	160	18,626	116.41	99.29	98.99	99.63	99.04	99.34	188	99.133	-0.17%
2019-08-19	116.8	-	117.0	116.8	116.8	130	15,184	116.80	99.46	-	99.63	99.46	99.46	153	99.463	0.78%
2019-08-16	115.9	-	117.0	115.9	115.9	50	5,795	115.90	98.70	-	99.63	98.70	98.70	59	98.697	-0.22%
2019-08-15	116.2	-	117.0	-	-	0	0	-	98.91	-	99.63	-	-	0	-	0.00%
2019-08-14	116.2	-	116.2	115.3	116.2	40	4,621	115.53	98.91	-	98.91	98.19	98.95	47	98.378	0.96%
2019-08-13	115.1	115.1	117.0	-	-	0	0	-	97.97	97.97	99.63	-	-	0	-	0.04%
2019-08-12	115.0	115.0	117.0	115.0	115.0	270	31,050	115.00	97.93	97.93	99.63	97.93	97.93	317	97.930	0.00%
2019-08-09	115.0	115.0	119.0	115.0	115.2	3,450	397,080	115.10	97.93	97.93	101.3	97.93	98.06	4,051	98.012	-0.04%
2019-08-08	115.1	-	115.7	115.1	115.6	3,295	379,609	115.21	97.97	-	98.53	97.97	98.40	3,869	98.107	-0.69%
2019-08-07	115.9	115.0	116.0	115.0	115.9	10,810	1,246,190	115.28	98.65	97.93	98.78	97.93	98.65	12,694	98.170	0.70%
2019-08-06	115.1	115.0	115.6	115.0	115.0	40	4,600	115.00	97.97	97.93	98.40	97.93	97.93	47	97.930	-0.48%
2019-08-05	115.6	-	119.0	115.6	115.7	200	23,125	115.63	98.44	-	101.3	98.44	98.48	235	98.463	-0.04%
2019-08-02	115.7	115.7	117.0	115.6	115.9	930	107,560	115.66	98.48	98.48	99.63	98.44	98.65	1,092	98.489	-0.30%
2019-08-01	116.0	116.0	117.0	115.7	116.0	1,150	133,393	115.99	98.78	98.78	99.63	98.48	98.78	1,350	98.777	-0.73%
2019-07-31	116.9	116.5	116.9	116.9	116.9	50	5,842	116.84	99.51	99.21	99.55	99.51	99.51	59	99.497	0.47%
2019-07-30	116.3	116.0	116.3	116.5	116.5	120	13,980	116.50	99.04	98.78	99.04	99.21	99.21	141	99.208	-0.17%
2019-07-29	116.5	115.9	119.0	-	-	0	0	-	99.21	98.65	101.3	-	-	0	-	0.00%
2019-07-26	116.5	115.9	117.0	116.5	116.5	120	13,980	116.50	99.21	98.65	99.63	99.21	99.21	141	99.208	0.43%
2019-07-25	116.0	116.0	119.0	115.8	115.8	20	2,316	115.80	98.78	98.78	101.3	98.61	98.61	23	98.612	0.17%
2019-07-24	115.8	115.7	119.0	115.7	115.7	10	1,157	115.70	98.61	98.53	101.3	98.53	98.53	12	98.527	-0.04%
2019-07-23	115.9	115.7	119.0	115.9	116.0	100	11,590	115.90	98.65	98.53	101.3	98.65	98.74	117	98.697	-0.09%
2019-07-22	116.0	115.7	119.0	116.0	116.3	200	23,200	116.00	98.74	98.53	101.3	98.74	99.04	235	98.782	-0.17%
2019-07-19	116.2	-	118.0	116.2	116.2	170	19,745	116.15	98.91	-	100.5	98.91	98.91	200	98.907	-0.09%
2019-07-18	117.9	117.3	118.0	117.5	117.9	400	47,025	117.56	99.00	98.46	99.09	98.63	99.00	476	98.720	0.60%
2019-07-17	117.2	-	119.0	117.2	117.8	110	12,949	117.72	98.42	-	99.93	98.42	98.92	131	98.851	-0.51%
2019-07-16	117.8	-	119.0	117.8	117.8	80	9,424	117.80	98.92	-	99.93	98.92	98.92	95	98.919	0.04%
2019-07-15	117.8	117.5	119.0	117.7	117.8	120	14,126	117.72	98.88	98.67	99.93	98.84	98.88	143	98.849	0.51%
2019-07-12	117.2	-	119.0	117.2	117.7	140	16,466	117.61	98.37	-	99.93	98.37	98.84	167	98.764	-0.13%
2019-07-11	117.3	-	117.5	117.0	117.3	100	11,703	117.03	98.50	-	98.67	98.25	98.50	119	98.273	0.60%
2019-07-10	116.6	-	117.0	116.6	117.0	80	9,339	116.74	97.91	-	98.25	97.91	98.25	95	98.027	-0.55%
2019-07-09	117.3	117.0	119.0	-	-	0	0	-	98.46	98.21	99.93	-	-	0	-	-0.04%
2019-07-08	117.3	-	119.0	117.3	117.5	250	29,373	117.49	98.50	-	99.93	98.50	98.67	298	98.661	0.00%
2019-07-05	117.3	-	119.0	-	-	0	0	-	98.50	-	99.93	-	-	0	-	0.00%
2019-07-04	117.3	-	119.0	117.3	117.3	250	29,325	117.30	98.50	-	99.93	98.50	98.50	298	98.500	-0.04%
2019-07-03	117.4	117.0	119.0	-	-	0	0	-	98.54	98.25	99.93	-	-	0	-	0.00%
2019-07-02	117.4	-	117.5	116.7	117.4	8,890	1,041,712	117.18	98.54	-	98.63	98.00	98.58	10,587	98.397	0.82%
2019-06-28	116.4	-	117.0	-	-	0	0	-	97.74	-	98.25	-	-	0	-	0.00%
2019-06-27	116.4	-	117.0	116.4	116.4	52	6,048	116.31	97.74	-	98.25	97.70	97.70	62	97.666	0.13%
2019-06-26	116.3	116.2	119.0	116.2	116.3	8,800	1,022,690	116.21	97.62	97.53	99.93	97.53	97.66	10,480	97.588	-0.21%
2019-06-25	116.5	-	119.0	116.5	116.8	1,400	163,426	116.73	97.83	-	99.93	97.83	98.08	1,667	98.023	0.17%
2019-06-24	116.3	-	116.5	116.3	117.0	180	20,990	116.61	97.66	-	97.83	97.66	98.25	214	97.921	-0.21%
2019-06-21	116.6	116.6	119.0	116.6	116.6	170	19,798	116.46	97.87	97.87	99.93	97.87	97.87	202	97.793	0.09%
2019-06-20	116.5	116.3	119.0	116.2	116.3	1,100	127,830	116.21	97.79	97.66	99.93	97.58	97.66	1,310	97.584	1.04%
2019-06-19	115.3	115.3	115.4	115.1	115.1	234,650	26,962,182	114.90	96.78	96.78	96.90	96.65	96.65	279,437	96.487	0.48%
2019-06-18	114.7	114.7	119.0	114.7	114.7	430	49,321	114.70	96.32	96.32	99.93	96.32	96.32	512	96.316	-0.17%
2019-06-17	114.9	-	114.9	114.9	114.9	320	36,753	114.85	96.48	-	96.48	96.44	96.48	381	96.445	-0.35%
2019-06-14	115.3	114.2	119.0	114.9	115.3	1,650	189,885	115.08	96.82	95.90	99.93	96.48	96.82	1,965	96.637	0.13%
2019-06-13	115.2	115.0	119.0	-	-	0	0	-	96.69	96.57	99.93	-	-	0	-	0.00%
2019-06-12	115.2	115.0	119.0	115.1	116.0	500	57,574	115.15	96.69	96.57	99.93	96.65	97.41	595	96.693	0.17%
2019-06-11	115.0	114.9	119.0	115.0	115.0	300	34,485	114.95	96.53	96.48	99.93	96.53	96.53	357	96.526	0.13%
2019-06-10	114.8	114.5	119.0	114.8	115.1	690	79,309	114.94	96.40	96.15	99.93	96.40	96.61	822	96.518	-0.13%
2019-06-06	115.0	-	119.0	114.7	115.0	1,450	166,333	114.71	96.53	-	99.93	96.27	96.53	1,727	96.327	0.13%
2019-06-05	114.8	114.7	119.0	114.7	114.8	19,600	2,245,491	114.57	96.40	96.27	99.93	96.32	96.40	23,341	96.204	0.13%
2019-06-04	114.7	114.4	119.0	114.4	114.7	390	44,686	114.58	96.27	96.02	99.93	96.02	96.27	464	96.215	0.31%
2019-06-03	114.3	114.1	119.0	114.1	114.3	1,300	148,390	114.15	95.98	95.81	99.93	95.81	95.98	1,548	95.851	0.62%
2019-05-31	113.6	113.4	119.0	113.5	113.5	960	108,960	113.50	95.39	95.22	99.93	95.31	95.31	1,143	95.309	0.18%
2019-05-30	113.4	113.4	113.5	-	-	0	0	-	95.22	95.22	95.31	-	-	0	-	0.00%
2019-05-29	113.4	113.3	113.5	113.5	113.5	10	1,135	113.50	95.22	95.14	95.31	95.31	95.31	12	95.309	0.04%
2019-05-28	113.4	113.2	113.5	113.4	113.5	60	6,805	113.42	95.18	95.06	95.31	95.18	95.31	71	95.239	0.18%
2019-05-27	113.2	112.0	113.5	-	-	0	0	-	95.01	94.05	95.31	-	-	0	-	0.00%
2019-05-24	113.2	-	114.0	-	-	0	0	-	95.01	-	95.73	-	-	0	-	0.27%
2019-05-23	112.9	112.9	-	112.9	112.9	10	1,128	112.80	94.76	94.76	-	94.76	94.76	12	94.721	0.00%
2019-05-22	112.9	-	-	112.5	113.1	6,000	676,619	112.77	94.76	-	-	94.43	94.97	7,145	94.696	-0.13%
2019-05-21	113.0	-	-	113.0	113.1	70	7,912	113.03	94.89	-	-	94.89	94.93	83	94.913	-0.18%
2019-05-20	113.2	113.0	114.0	-	-	1,200	135,570	112.98	95.06	94.89	95.73	-	-	1,429	94.868	0.00%
2019-05-17	113.2	112.8	114.0	-	-	0	0	-	95.06	94.72	95.73	-	-	0	-	-0.26%
2019-05-16	113.5	110.0	114.0	-	-	0	0	-	95.31	92.37	95.73	-	-	0	-	0.00%
2019-05-15	113.5	113.4	114.0	113.5	113.5	236,550	26,793,580	113.27	95.31	95.22	95.73	95.31	95.31	281,700	95.114	-0.09%
2019-05-14	113.6	-	114.0	113.0	113.8	2,340	265,825	113.60	95.39	-	95.73	94.89	95.52	2,787	95.393	-0.04%
2019-05-10	113.7	-	113.8	113.7	113.7	30	3,409	113.63	95.43	-	95.52	95.43	95.43	36	95.421	0.00%
2019-05-09	113.7	-	113.8	113.5	113.8	1,730	196,715	113.71	95.43	-	95.56	95.31	95.56	2,060	95.483	-0.31%
2019-05-08	114.0	-	114.0	113.9	114.0	3,870	441,057	113.97	95.73	-	95.73	95.64	95.73	4,609	95.702	0.31%
2019-05-07	113.7	113.5	113.9	113.7	113.7	1,660	188,659	113.65	95.43	95.31	95.64	95.43	95.43	1,977	95.435	-0.18%
2019-05-06	113.9	112.0	113.9	-	-	0	0	-	95.60	94.05	95.60	-	-	0	-	0.00%
2019-05-03	113.9	112.0	113.9	113.6	114.1	90	10,228	113.64	95.60	94.05	95.60	95.39	95.77	107	95.430	-0.44%
2019-05-02	114.4	112.0	115.4	114.4	114.6	190	21,749	114.47	96.02	94.05	96.90	96.06	96.23	226	96.122	0.13%
2019-04-30	114.2	114.2	115.4	-	-	0	0	-	95.90	95.90	96.90	-	-	0	-	0.00%
2019-04-29	114.2	114.2	115.4	-	-	0	0	-	95.90	95.90	96.90	-	-	0	-	0.18%
2019-04-26	114.0	-	115.4	114.0	114.0	1,700	193,800	114.00	95.73	-	96.90	95.73	95.73	2,024	95.729	-0.26%
2019-04-25	114.3	114.0	119.0	114.5	114.5	1,000	114,500	114.50	95.98	95.73	99.93	96.15	96.15	1,191	96.148	-0.35%
2019-04-24	114.7	114.5	115.8	114.7	114.7	140	16,056	114.69	96.32	96.15	97.24	96.27	96.32	167	96.304	-0.13%
2019-04-23	114.9	114.0	115.8	115.0	115.0	1,000	114,950	114.95	96.44	95.73	97.24	96.53	96.53	1,191	96.526	-0.35%
2019-04-18	115.3	114.0	115.8	-	-	0	0	-	96.78	95.73	97.24	-	-	0	-	0.00%
2019-04-17	115.3	114.0	119.0	115.3	115.3	400	46,100	115.25	96.78	95.73	99.93	96.78	96.78	476	96.778	-0.04%
2019-04-16	115.3	115.2	119.0	-	-	0	0	-	96.82	96.69	99.93	-	-	0	-	-0.17%
2019-04-15	115.5	115.0	119.0	115.5	115.5	160	18,480	115.50	96.99	96.57	99.93	96.99	96.99	191	96.988	0.43%
2019-04-12	115.0	114.9	119.0	115.0	115.4	1,060	121,898	115.00	96.57	96.48	99.93	96.53	96.86	1,262	96.567	-0.26%
2019-04-11	115.3	115.3	119.0	-	-	270	31,104	115.20	96.82	96.82	99.93	-	-	322	96.736	0.09%
2019-04-10	115.2	115.2	119.0	115.1	115.6	220	25,389	115.40	96.74	96.74	99.93	96.65	97.03	262	96.908	0.09%
2019-04-09	115.1	115.1	115.3	115.1	115.1	400	46,045	115.11	96.65	96.65	96.82	96.61	96.61	476	96.663	-0.17%
2019-04-08	115.3	115.1	115.3	115.1	115.3	290	33,367	115.06	96.82	96.65	96.82	96.61	96.82	345	96.617	0.00%
2019-04-04	115.3	115.1	115.3	115.3	115.3	260	29,978	115.30	96.82	96.61	96.82	96.82	96.82	310	96.820	0.00%
2019-04-03	115.3	115.1	115.5	115.3	115.9	1,310	151,127	115.36	96.82	96.61	96.99	96.82	97.28	1,560	96.874	-0.17%
2019-04-02	115.5	115.5	115.5	115.7	115.7	1,000	115,650	115.65	96.99	96.95	96.99	97.11	97.11	1,191	97.114	0.00%
2019-04-01	115.5	115.5	115.7	115.5	115.8	40	4,625	115.63	96.99	96.99	97.16	96.99	97.20	48	97.093	-0.04%
2019-03-29	115.6	115.5	119.0	115.1	115.6	4,250	490,300	115.36	97.03	96.99	99.93	96.61	97.07	5,061	96.874	0.35%
2019-03-28	115.2	115.2	119.0	115.1	115.2	330	37,992	115.13	96.69	96.69	99.93	96.61	96.74	393	96.675	-0.30%
2019-03-27	115.5	115.5	115.7	115.5	115.6	2,470	285,290	115.50	96.99	96.95	97.16	96.99	97.07	2,941	96.990	-0.13%
2019-03-26	115.7	115.5	115.8	115.5	115.7	600	69,345	115.58	97.11	96.99	97.20	96.99	97.11	715	97.051	0.09%
2019-03-25	115.6	114.9	115.6	115.6	115.6	300	34,665	115.55	97.03	96.48	97.03	97.03	97.03	357	97.030	-0.09%
2019-03-22	115.7	115.3	119.0	115.4	115.7	1,140	131,591	115.43	97.11	96.82	99.93	96.90	97.11	1,358	96.930	0.39%
2019-03-21	115.2	114.5	115.2	115.2	115.2	250	28,800	115.20	96.74	96.11	96.74	96.74	96.74	298	96.736	0.57%
2019-03-20	114.6	114.5	119.0	-	-	0	0	-	96.19	96.15	99.93	-	-	0	-	0.04%
2019-03-19	114.5	114.5	119.0	114.5	114.5	1,220	139,690	114.50	96.15	96.15	99.93	96.15	96.15	1,453	96.148	0.00%
2019-03-18	114.5	114.4	114.5	114.5	114.5	4,990	571,353	114.50	96.15	96.06	96.15	96.11	96.15	5,942	96.148	0.09%
2019-03-15	114.4	114.4	114.5	114.4	114.4	1,000	114,400	114.40	96.06	96.06	96.15	96.06	96.06	1,191	96.064	-0.09%
2019-03-14	114.5	114.4	114.5	114.5	115.0	4,650	532,462	114.51	96.15	96.06	96.15	96.15	96.53	5,538	96.155	0.00%
2019-03-13	114.5	-	119.0	114.5	114.5	650	74,435	114.52	96.15	-	99.93	96.15	96.15	774	96.161	-0.26%
2019-03-12	114.8	114.6	119.0	114.8	114.9	23	2,640	114.78	96.40	96.19	99.93	96.40	96.48	27	96.386	0.31%
2019-03-11	114.5	-	119.0	114.5	114.5	300	34,335	114.45	96.11	-	99.93	96.11	96.11	357	96.106	-0.17%
2019-03-08	114.7	-	119.0	114.4	114.9	2,300	263,557	114.59	96.27	-	99.93	96.06	96.48	2,739	96.224	-0.09%
2019-03-07	114.8	-	119.0	114.7	114.8	130	14,909	114.68	96.36	-	99.93	96.27	96.36	155	96.303	0.09%
2019-03-06	114.7	-	114.7	114.9	115.5	1,040	119,514	114.92	96.27	-	96.27	96.48	96.99	1,239	96.499	-0.26%
2019-03-05	115.0	-	119.0	115.0	115.0	10	1,150	115.00	96.53	-	99.93	96.57	96.57	12	96.568	-0.82%
2019-03-04	115.9	-	117.0	114.9	115.9	70	8,063	115.19	97.32	-	98.25	96.48	97.32	83	96.724	0.78%
2019-03-01	115.0	-	117.0	115.0	115.0	14,670	1,685,463	114.89	96.57	-	98.25	96.57	96.57	17,470	96.477	-0.26%
2019-02-28	115.3	-	115.4	115.3	115.3	200	23,067	115.34	96.82	-	96.86	96.82	96.82	238	96.850	-0.17%
2019-02-27	115.5	115.4	119.0	-	-	0	0	-	96.99	96.86	99.93	-	-	0	-	0.00%
2019-02-26	115.5	115.4	119.0	115.5	115.5	660	76,230	115.50	96.99	96.86	99.93	96.99	96.99	786	96.988	0.04%
2019-02-25	115.5	115.4	119.0	115.5	115.5	30	3,465	115.50	96.95	96.86	99.93	96.99	96.99	36	96.988	0.35%
2019-02-22	115.1	114.9	115.1	115.1	115.2	580	66,745	115.08	96.61	96.44	96.61	96.61	96.69	691	96.633	-0.09%
2019-02-21	115.2	115.1	119.0	115.2	115.2	10	1,152	115.20	96.69	96.61	99.93	96.74	96.74	12	96.736	0.13%
2019-02-20	115.0	114.9	116.0	115.0	115.0	430	49,450	115.00	96.57	96.48	97.41	96.57	96.57	512	96.568	0.22%
2019-02-19	114.8	114.5	115.0	114.8	114.8	40	4,590	114.75	96.36	96.15	96.57	96.36	96.36	48	96.358	0.04%
2019-02-18	114.7	114.7	115.0	-	-	0	0	-	96.32	96.27	96.57	-	-	0	-	0.00%
2019-02-15	114.7	-	115.0	114.9	114.9	350	40,197	114.85	96.32	-	96.57	96.44	96.44	417	96.441	-0.13%
2019-02-14	114.9	114.8	117.3	-	-	20,000	2,294,382	114.72	96.44	96.36	98.50	-	-	23,817	96.332	-0.13%
2019-02-13	115.0	114.9	117.3	115.1	115.1	10	1,150	115.00	96.57	96.44	98.50	96.61	96.61	12	96.568	0.13%
2019-02-12	114.9	114.5	117.5	114.8	115.0	41,680	4,777,401	114.62	96.44	96.15	98.67	96.36	96.57	49,635	96.250	-0.13%
2019-02-11	115.0	114.7	117.5	115.0	115.1	110	12,646	114.96	96.57	96.32	98.67	96.53	96.61	131	96.538	-0.04%
2019-02-08	115.1	114.8	119.0	115.0	115.1	360	41,410	115.03	96.61	96.40	99.93	96.57	96.61	429	96.592	0.09%
2019-02-04	115.0	114.8	119.0	115.0	115.0	450	51,750	115.00	96.53	96.40	99.93	96.57	96.57	536	96.568	-0.13%
2019-02-01	115.1	-	119.0	114.8	115.1	44,640	5,127,271	114.86	96.65	-	99.93	96.40	96.65	53,160	96.449	0.26%
2019-01-31	114.8	-	119.0	114.8	114.8	50	5,740	114.80	96.40	-	99.93	96.40	96.40	60	96.400	0.26%
2019-01-30	114.5	114.0	119.0	-	-	0	0	-	96.15	95.73	99.93	-	-	0	-	0.00%
2019-01-29	114.5	114.5	119.0	113.9	114.5	2,670	305,033	114.24	96.15	96.15	99.93	95.64	96.15	3,180	95.934	0.53%
2019-01-28	113.9	113.7	119.0	-	-	0	0	-	95.64	95.48	99.93	-	-	0	-	0.26%
2019-01-25	113.6	113.6	119.0	113.6	113.6	150	17,032	113.55	95.39	95.35	99.93	95.35	95.35	179	95.348	0.04%
2019-01-24	113.6	113.6	119.0	113.6	113.6	40,370	4,573,315	113.28	95.35	95.35	99.93	95.35	95.35	48,075	95.128	0.00%
2019-01-23	113.6	113.6	113.8	113.6	113.6	820	93,111	113.55	95.35	95.35	95.56	95.35	95.35	977	95.351	0.04%
2019-01-22	113.5	-	113.8	113.5	113.6	3,830	433,697	113.24	95.31	-	95.56	95.31	95.35	4,561	95.088	-0.18%
2019-01-21	113.7	113.5	119.0	113.7	113.8	36,030	4,156,620	115.37	95.48	95.31	99.93	95.48	95.56	42,907	96.875	0.05%
2019-01-18	115.4	115.3	118.0	115.4	115.4	1,070	123,428	115.35	95.43	95.30	97.58	95.38	95.43	1,294	95.388	-0.30%
2019-01-17	115.8	115.6	115.8	116.0	116.0	20	2,320	116.00	95.72	95.55	95.72	95.92	95.92	24	95.922	0.00%
2019-01-16	115.8	115.3	119.0	-	-	0	0	-	95.72	95.30	98.40	-	-	0	-	0.00%
2019-01-15	115.8	114.8	119.0	-	-	0	0	-	95.72	94.93	98.40	-	-	0	-	0.00%
2019-01-14	115.8	114.8	119.0	115.2	115.8	810	93,737	115.72	95.72	94.93	98.40	95.26	95.72	980	95.695	0.35%
2019-01-11	115.4	114.8	119.0	-	-	0	0	-	95.38	94.93	98.40	-	-	0	-	0.30%
2019-01-10	115.0	115.0	119.0	115.0	115.0	39,800	4,567,495	114.76	95.10	95.10	98.40	95.05	95.10	48,131	94.898	0.35%
2019-01-09	114.6	114.5	114.9	-	-	0	0	-	94.76	94.68	94.97	-	-	0	-	0.09%
2019-01-08	114.5	-	114.8	114.5	114.9	3,092	355,190	114.87	94.68	-	94.93	94.68	94.97	3,739	94.991	0.00%
2019-01-07	114.5	-	114.9	-	-	10,092	1,155,951	114.54	94.68	-	95.01	-	-	12,204	94.716	0.31%
2019-01-04	114.2	-	119.0	-	-	0	0	-	94.39	-	98.40	-	-	0	-	0.00%
2019-01-03	114.2	-	119.0	114.2	114.2	50	5,707	114.14	94.39	-	98.40	94.39	94.39	60	94.384	-0.04%
2019-01-02	114.2	-	114.6	114.2	114.2	10	1,142	114.20	94.43	-	94.76	94.43	94.43	12	94.434	0.44%
2018-12-31	113.7	-	119.0	113.7	114.1	150	17,095	113.97	94.02	-	98.40	94.02	94.35	181	94.241	0.04%
2018-12-28	113.7	112.0	119.0	113.2	113.5	1,230	139,306	113.26	93.98	92.61	98.40	93.61	93.81	1,487	93.654	0.49%
2018-12-27	113.1	-	113.2	113.1	113.1	340	38,482	113.18	93.52	-	93.61	93.52	93.52	411	93.592	-0.09%
2018-12-24	113.2	-	119.0	113.2	113.2	380	43,016	113.20	93.61	-	98.40	93.61	93.61	460	93.607	0.27%
2018-12-21	112.9	-	113.0	112.9	113.0	78,795	8,911,168	113.09	93.36	-	93.44	93.32	93.40	95,288	93.519	-0.13%
2018-12-20	113.1	113.1	119.0	113.1	113.1	120	13,566	113.05	93.48	93.48	98.40	93.48	93.48	145	93.483	0.13%
2018-12-19	112.9	112.9	119.0	-	-	0	0	-	93.36	93.36	98.40	-	-	0	-	0.27%
2018-12-18	112.6	-	119.0	-	-	145	16,319	112.54	93.11	-	98.40	-	-	175	93.065	0.00%
2018-12-17	112.6	-	119.0	112.6	112.6	130	14,638	112.60	93.11	-	98.40	93.11	93.11	157	93.111	0.22%
2018-12-14	112.4	-	119.0	112.4	112.4	400	44,940	112.35	92.90	-	98.40	92.90	92.90	484	92.904	-0.13%
2018-12-13	112.5	-	119.0	-	-	0	0	-	93.03	-	98.40	-	-	0	-	0.09%
2018-12-12	112.4	-	119.0	112.4	112.4	493	55,420	112.41	92.95	-	98.40	92.95	92.95	596	92.957	-0.27%
2018-12-11	112.7	112.5	119.0	-	-	0	0	-	93.19	93.03	98.40	-	-	0	-	-0.22%
2018-12-10	113.0	112.5	119.0	113.1	113.2	2,000	226,355	113.18	93.40	93.03	98.40	93.52	93.61	2,419	93.588	-0.13%
2018-12-07	113.1	-	119.0	-	-	143	16,162	113.02	93.52	-	98.40	-	-	173	93.459	0.00%
2018-12-06	113.1	-	113.2	113.1	113.1	30	3,393	113.10	93.52	-	93.61	93.52	93.52	36	93.524	-0.09%
2018-12-05	113.2	113.2	114.0	-	-	0	0	-	93.61	93.61	94.23	-	-	0	-	0.18%
2018-12-04	113.0	113.0	113.9	-	-	0	0	-	93.44	93.44	94.14	-	-	0	-	0.53%
2018-12-03	112.4	112.4	119.0	-	-	0	0	-	92.95	92.95	98.40	-	-	0	-	0.18%
2018-11-30	112.2	112.1	119.0	112.2	112.2	20	2,244	112.20	92.78	92.66	98.40	92.78	92.78	24	92.780	0.45%
2018-11-29	111.7	111.6	119.0	-	-	0	0	-	92.37	92.28	98.40	-	-	0	-	0.00%
2018-11-28	111.7	111.4	119.0	111.8	111.8	170	18,997	111.75	92.37	92.08	98.40	92.41	92.41	206	92.406	0.31%
2018-11-27	111.4	-	119.0	-	-	0	0	-	92.08	-	98.40	-	-	0	-	0.00%
2018-11-26	111.4	-	119.0	-	-	0	0	-	92.08	-	98.40	-	-	0	-	0.00%
2018-11-23	111.4	111.4	119.0	-	-	0	0	-	92.08	92.08	98.40	-	-	0	-	0.00%
2018-11-22	111.4	110.0	119.0	-	-	0	0	-	92.08	90.96	98.40	-	-	0	-	0.00%
2018-11-21	111.4	110.0	119.0	-	-	0	0	-	92.08	90.96	98.40	-	-	0	-	-0.04%
2018-11-20	111.4	110.0	119.0	111.4	111.4	10	1,114	111.40	92.12	90.96	98.40	92.12	92.12	12	92.119	0.41%
2018-11-19	111.0	110.0	119.0	110.6	110.9	2,270	251,740	110.90	91.75	90.96	98.40	91.46	91.71	2,745	91.704	0.27%
2018-11-16	110.7	110.0	110.9	-	-	0	0	-	91.50	90.96	91.71	-	-	0	-	0.09%
2018-11-15	110.6	110.0	110.9	-	-	0	0	-	91.42	90.96	91.71	-	-	0	-	0.32%
2018-11-14	110.2	110.0	110.9	-	-	156	17,220	110.38	91.13	90.96	91.71	-	-	189	91.279	0.00%
2018-11-13	110.2	110.0	119.0	-	-	0	0	-	91.13	90.96	98.40	-	-	0	-	0.00%
2018-11-12	110.2	110.0	110.2	110.4	110.4	154	17,032	110.60	91.13	90.96	91.13	91.29	91.29	186	91.455	-0.32%
2018-11-09	110.6	-	119.0	110.6	110.7	30	3,317	110.57	91.42	-	98.40	91.42	91.50	36	91.429	-0.14%
2018-11-08	110.7	110.6	119.0	110.7	110.7	10	1,107	110.70	91.54	91.46	98.40	91.54	91.54	12	91.540	0.36%
2018-11-07	110.3	110.3	-	-	-	0	0	-	91.21	91.21	-	-	-	0	-	0.14%
2018-11-06	110.2	-	-	110.2	110.2	1,633	179,871	110.15	91.08	-	-	91.08	91.08	1,975	91.083	-0.14%
2018-11-05	110.3	-	110.3	110.0	110.3	90	9,906	110.07	91.21	-	91.21	90.96	91.21	109	91.016	0.09%
2018-11-02	110.2	-	-	110.2	110.2	10	1,102	110.20	91.13	-	-	91.13	91.13	12	91.126	0.78%
2018-11-01	109.4	-	-	108.8	109.7	2,134	233,663	109.50	90.42	-	-	89.93	90.67	2,581	90.544	0.46%
2018-10-31	108.9	-	-	-	-	0	0	-	90.01	-	-	-	-	0	-	0.00%
2018-10-30	108.9	-	-	108.8	108.9	500	54,412	108.82	90.01	-	-	89.97	90.01	605	89.988	-0.27%
2018-10-29	109.2	-	-	109.2	109.5	180	19,682	109.34	90.26	-	-	90.26	90.55	218	90.419	-0.32%
2018-10-26	109.5	109.3	109.5	109.4	109.5	210	22,987	109.46	90.55	90.38	90.55	90.42	90.55	254	90.516	0.00%
2018-10-25	109.5	109.3	109.5	109.5	109.5	10	1,095	109.50	90.55	90.38	90.55	90.55	90.55	12	90.547	0.00%
2018-10-24	109.5	109.3	109.5	109.5	109.5	524	57,355	109.46	90.55	90.38	90.55	90.55	90.55	634	90.511	0.09%
2018-10-23	109.4	109.3	109.5	109.3	109.4	40	4,373	109.33	90.46	90.38	90.55	90.38	90.46	48	90.403	-0.05%
2018-10-22	109.5	109.4	109.5	-	-	0	0	-	90.51	90.46	90.55	-	-	0	-	0.00%
2018-10-19	109.5	-	109.5	109.4	109.5	100	10,942	109.42	90.51	-	90.55	90.46	90.55	121	90.481	0.27%
2018-10-18	109.2	109.2	109.5	109.0	109.0	1,810	197,290	109.00	90.26	90.26	90.55	90.13	90.13	2,189	90.134	-0.05%
2018-10-16	109.2	109.0	109.5	-	-	369	40,324	109.28	90.30	90.13	90.55	-	-	446	90.365	0.00%
2018-10-15	109.2	-	109.5	109.3	109.3	690	75,382	109.25	90.30	-	90.55	90.34	90.34	834	90.340	-0.09%
2018-10-12	109.3	109.0	110.0	109.2	109.4	900	98,355	109.28	90.38	90.13	90.96	90.30	90.42	1,088	90.368	0.28%
2018-10-11	109.0	109.0	109.2	109.0	109.0	300	32,700	109.00	90.13	90.13	90.30	90.13	90.13	363	90.134	0.00%
2018-10-10	109.0	108.8	109.2	109.0	109.1	490	53,422	109.02	90.13	89.93	90.30	90.13	90.18	593	90.154	0.09%
2018-10-09	108.9	108.8	109.2	108.8	108.9	5,510	599,189	108.75	90.05	89.93	90.30	89.93	90.05	6,663	89.924	-0.09%
2018-10-08	109.0	-	109.2	109.0	109.0	200	21,800	109.00	90.13	-	90.30	90.13	90.13	242	90.134	-0.18%
2018-10-05	109.2	-	109.5	109.2	109.7	1,850	202,177	109.28	90.30	-	90.55	90.30	90.71	2,237	90.370	-0.91%
2018-10-04	110.2	110.0	-	110.0	110.2	1,550	170,513	110.01	91.13	90.92	-	90.96	91.13	1,874	90.968	-0.32%
2018-10-03	110.6	110.4	-	110.6	110.6	50	5,527	110.54	91.42	91.29	-	91.42	91.42	60	91.407	0.14%
2018-10-02	110.4	110.4	110.6	110.4	110.7	470	51,954	110.54	91.29	91.29	91.46	91.29	91.54	568	91.408	-0.27%
2018-09-28	110.7	110.2	-	110.7	110.7	31	3,431	110.68	91.54	91.13	-	91.54	91.54	37	91.521	-0.05%
2018-09-27	110.8	110.2	-	110.8	110.8	202	22,331	110.55	91.58	91.13	-	91.58	91.58	244	91.415	0.50%
2018-09-26	110.2	110.2	-	110.2	110.2	500	55,100	110.20	91.13	91.13	-	91.13	91.13	605	91.126	-0.23%
2018-09-24	110.5	-	110.5	110.5	110.5	500	55,225	110.45	91.33	-	91.33	91.33	91.33	605	91.333	0.09%
2018-09-21	110.4	-	110.5	110.4	110.7	310	34,212	110.36	91.25	-	91.33	91.25	91.54	375	91.260	0.00%
2018-09-20	110.4	-	110.4	-	-	0	0	-	91.25	-	91.25	-	-	0	-	-0.05%
2018-09-19	110.4	-	115.0	110.4	110.6	1,300	143,625	110.48	91.29	-	95.10	91.29	91.42	1,572	91.358	0.18%
2018-09-18	110.2	-	115.0	-	-	0	0	-	91.13	-	95.10	-	-	0	-	0.00%
2018-09-17	110.2	-	115.0	-	-	0	0	-	91.13	-	95.10	-	-	0	-	0.00%
2018-09-14	110.2	-	110.3	110.2	110.2	500	55,100	110.20	91.13	-	91.21	91.13	91.13	605	91.126	0.00%
2018-09-13	110.2	-	110.2	110.2	110.3	360	39,681	110.23	91.13	-	91.13	91.08	91.21	435	91.147	0.18%
2018-09-12	110.0	-	110.3	110.0	110.2	534	58,764	110.04	90.96	-	91.21	90.96	91.13	646	90.998	-0.18%
2018-09-11	110.2	110.2	110.2	-	-	0	0	-	91.13	91.08	91.13	-	-	0	-	0.00%
2018-09-10	110.2	110.2	110.2	-	-	0	0	-	91.13	91.08	91.13	-	-	0	-	-0.45%
2018-09-07	110.7	110.2	111.0	110.8	110.8	40	4,432	110.80	91.54	91.08	91.79	91.62	91.62	48	91.622	-0.18%
2018-09-06	110.9	110.4	111.2	111.0	111.0	300	33,300	111.00	91.71	91.25	91.95	91.79	91.79	363	91.788	0.14%
2018-09-05	110.8	110.4	115.0	110.8	110.8	20	2,215	110.75	91.58	91.25	95.10	91.58	91.58	24	91.581	-0.18%
2018-09-04	111.0	110.8	115.0	111.3	111.3	10	1,113	111.30	91.75	91.58	95.10	92.04	92.04	12	92.036	-0.27%
2018-09-03	111.3	111.2	111.3	111.2	111.3	310	34,472	111.20	91.99	91.95	91.99	91.95	91.99	375	91.953	-0.09%
2018-08-31	111.4	111.1	111.4	111.4	111.4	30	3,340	111.33	92.08	91.87	92.08	92.08	92.08	36	92.063	-0.27%
2018-08-30	111.7	111.1	115.0	111.7	111.7	70	7,815	111.64	92.33	91.87	95.10	92.33	92.33	85	92.319	0.09%
2018-08-29	111.6	111.5	111.6	111.6	111.6	115	12,850	111.74	92.24	92.20	92.24	92.24	92.24	139	92.399	-0.27%
2018-08-28	111.9	111.1	115.0	111.9	111.9	100	11,185	111.85	92.49	91.87	95.10	92.49	92.49	121	92.491	0.54%
2018-08-27	111.3	111.1	115.0	110.8	110.8	400	44,320	110.80	91.99	91.87	95.10	91.62	91.62	484	91.622	0.14%
2018-08-24	111.1	110.4	115.0	111.1	111.1	1,010	112,210	111.10	91.87	91.25	95.10	91.83	91.87	1,221	91.870	0.00%
2018-08-23	111.1	110.4	-	-	-	0	0	-	91.87	91.25	-	-	-	0	-	-0.13%
2018-08-22	111.3	110.4	-	-	-	0	0	-	91.99	91.25	-	-	-	0	-	0.00%
2018-08-21	111.3	110.4	111.3	111.4	111.5	2,581	287,602	111.43	91.99	91.25	91.99	92.12	92.16	3,121	92.144	0.04%
2018-08-20	111.2	111.0	-	111.0	111.2	1,080	120,083	111.19	91.95	91.79	-	91.79	91.95	1,306	91.943	0.77%
2018-08-17	110.4	110.4	-	-	-	0	0	-	91.25	91.25	-	-	-	0	-	0.00%
2018-08-16	110.4	110.3	-	110.3	110.5	7,310	806,295	110.30	91.25	91.21	-	91.17	91.33	8,840	91.209	0.14%
2018-08-15	110.2	-	110.3	110.2	110.3	230	25,349	110.21	91.13	-	91.21	91.13	91.21	278	91.137	-0.18%
2018-08-14	110.4	110.2	-	110.4	110.5	140	15,461	110.44	91.29	91.13	-	91.29	91.33	169	91.321	-0.23%
2018-08-13	110.7	110.5	-	110.7	111.2	500	55,409	110.82	91.50	91.33	-	91.50	91.95	605	91.637	-0.49%
2018-08-10	111.2	111.1	111.2	111.4	111.4	3,307	368,234	111.35	91.95	91.87	91.95	92.08	92.08	3,999	92.077	-0.13%
2018-08-09	111.4	111.3	-	111.4	111.4	30	3,340	111.33	92.08	92.04	-	92.08	92.08	36	92.063	0.00%
2018-08-08	111.4	111.2	112.4	111.4	111.4	11,410	1,267,140	111.06	92.08	91.95	92.90	92.08	92.08	13,798	91.833	0.13%
2018-08-07	111.2	111.0	111.8	-	-	0	0	-	91.95	91.79	92.45	-	-	0	-	-0.18%
2018-08-06	111.4	111.0	111.4	111.4	111.4	120	13,368	111.40	92.12	91.79	92.12	92.12	92.12	145	92.119	0.54%
2018-08-03	110.8	110.7	-	-	-	0	0	-	91.62	91.54	-	-	-	0	-	-0.54%
2018-08-02	111.4	110.7	-	-	-	0	0	-	92.12	91.54	-	-	-	0	-	-0.22%
2018-08-01	111.7	110.7	111.8	111.2	111.7	1,180	131,502	111.44	92.33	91.54	92.45	91.91	92.33	1,427	92.154	0.86%
2018-07-31	110.7	110.7	111.0	110.7	110.8	300	33,212	110.71	91.54	91.50	91.79	91.54	91.58	363	91.545	-0.09%
2018-07-30	110.8	110.8	116.1	110.8	110.8	210	23,268	110.80	91.62	91.58	96.01	91.62	91.62	254	91.622	0.00%
2018-07-27	110.8	110.8	116.1	-	-	0	0	-	91.62	91.62	96.01	-	-	0	-	0.14%
2018-07-26	110.7	110.7	111.5	-	-	0	0	-	91.50	91.50	92.16	-	-	0	-	0.00%
2018-07-25	110.7	110.7	111.4	-	-	0	0	-	91.50	91.50	92.08	-	-	0	-	0.23%
2018-07-24	110.4	110.2	110.5	110.4	110.5	220	24,297	110.44	91.29	91.13	91.37	91.29	91.37	266	91.325	-0.09%
2018-07-23	110.5	110.5	117.0	110.5	110.5	100	11,050	110.50	91.37	91.37	96.75	91.37	91.37	121	91.374	0.00%
2018-07-20	110.5	110.5	112.0	110.5	110.6	53	5,856	110.49	91.37	91.37	92.61	91.37	91.46	64	91.367	-0.46%
2018-07-19	112.9	-	116.1	112.9	112.9	130	14,670	112.85	91.80	-	94.44	91.80	91.80	160	91.793	-0.18%
2018-07-18	113.1	112.9	116.1	113.0	113.3	1,480	167,386	113.10	91.96	91.80	94.44	91.92	92.12	1,819	91.998	-0.22%
2018-07-17	113.3	113.2	113.3	113.6	113.6	25	2,832	113.28	92.16	92.04	92.16	92.37	92.37	31	92.146	-0.04%
2018-07-16	113.4	113.2	113.5	113.4	113.4	100	11,335	113.35	92.20	92.04	92.32	92.20	92.20	123	92.203	0.18%
2018-07-13	113.2	112.9	116.1	113.4	113.4	30	3,400	113.33	92.04	91.84	94.44	92.20	92.20	37	92.189	-0.22%
2018-07-12	113.4	113.0	113.9	113.5	113.5	90	10,210	113.44	92.24	91.92	92.61	92.28	92.28	111	92.280	0.13%
2018-07-11	113.3	112.9	113.9	113.1	113.2	4,620	522,524	113.10	92.12	91.80	92.65	92.00	92.08	5,680	92.000	-0.31%
2018-07-10	113.6	113.6	114.0	-	-	0	0	-	92.41	92.41	92.73	-	-	0	-	0.00%
2018-07-09	113.6	112.9	114.6	112.8	113.6	1,730	195,859	113.21	92.41	91.80	93.22	91.76	92.41	2,127	92.092	0.44%
2018-07-06	113.1	-	116.1	-	-	0	0	-	92.00	-	94.44	-	-	0	-	0.18%
2018-07-05	112.9	112.7	116.1	-	-	0	0	-	91.84	91.67	94.44	-	-	0	-	0.00%
2018-07-04	112.9	112.5	113.2	112.8	112.8	50	5,640	112.80	91.84	91.51	92.08	91.76	91.76	61	91.755	0.00%
2018-07-03	112.9	112.7	116.1	112.9	112.9	42	4,739	112.83	91.84	91.63	94.44	91.84	91.84	52	91.782	-0.27%
2018-06-29	113.2	112.9	116.1	-	-	0	0	-	92.08	91.84	94.44	-	-	0	-	0.00%
2018-06-28	113.2	112.9	113.8	113.2	113.2	10	1,132	113.20	92.08	91.80	92.57	92.08	92.08	12	92.081	-0.18%
2018-06-27	113.4	112.8	116.1	113.2	113.5	130	14,746	113.43	92.24	91.76	94.44	92.08	92.28	160	92.268	-0.35%
2018-06-26	113.8	113.3	113.9	113.8	113.8	680	77,384	113.80	92.57	92.16	92.65	92.57	92.57	836	92.569	0.26%
2018-06-25	113.5	113.4	113.9	113.5	114.1	1,500	170,613	113.74	92.32	92.20	92.65	92.32	92.81	1,844	92.522	-0.26%
2018-06-22	113.8	113.7	114.4	113.8	113.8	80	9,104	113.80	92.57	92.45	93.02	92.57	92.57	98	92.569	-0.22%
2018-06-21	114.1	113.6	114.9	114.1	114.1	10	1,140	114.00	92.77	92.41	93.42	92.77	92.77	12	92.731	-0.26%
2018-06-20	114.4	114.3	115.5	-	-	0	0	-	93.02	92.98	93.95	-	-	0	-	0.00%
2018-06-19	114.4	114.4	115.5	114.3	114.3	50	5,715	114.30	93.02	93.02	93.95	92.98	92.98	61	92.976	-0.78%
2018-06-15	115.3	115.3	116.1	-	-	0	0	-	93.75	93.75	94.44	-	-	0	-	0.00%
2018-06-14	115.3	115.3	115.8	115.3	115.7	490	56,477	115.26	93.75	93.75	94.16	93.75	94.11	602	93.756	-0.39%
2018-06-13	115.7	-	116.1	115.9	115.9	300	34,755	115.85	94.11	-	94.44	94.24	94.24	369	94.236	-0.26%
2018-06-12	116.0	115.5	116.1	-	-	0	0	-	94.36	93.95	94.44	-	-	0	-	0.00%
2018-06-11	116.0	-	116.0	116.2	116.2	200	23,230	116.15	94.36	-	94.36	94.48	94.48	246	94.480	0.00%
2018-06-08	116.0	115.5	116.1	-	-	0	0	-	94.36	93.95	94.44	-	-	0	-	0.00%
2018-06-07	116.0	-	116.0	116.0	116.0	32	3,712	116.00	94.36	-	94.36	94.36	94.36	39	94.358	-0.09%
2018-06-06	116.1	115.6	116.1	116.1	116.1	50	5,805	116.10	94.44	94.03	94.44	94.44	94.44	61	94.440	0.35%
2018-06-05	115.7	115.7	116.0	115.6	115.6	550	63,620	115.67	94.11	94.11	94.36	94.03	94.03	676	94.092	0.09%
2018-06-04	115.6	115.6	116.0	115.5	115.5	320	37,016	115.68	94.03	94.03	94.36	93.95	93.95	393	94.094	-0.47%
2018-06-01	116.2	115.1	-	115.6	116.2	4,452	516,484	116.01	94.48	93.63	-	93.99	94.48	5,473	94.368	0.52%
2018-05-31	115.6	115.4	115.9	115.6	115.6	130	15,021	115.55	93.99	93.87	94.24	93.99	93.99	160	93.989	0.17%
2018-05-30	115.4	115.4	115.8	115.4	115.4	100	11,535	115.35	93.83	93.83	94.20	93.83	93.83	123	93.830	0.04%
2018-05-29	115.3	115.3	115.5	115.3	115.4	1,020	117,607	115.30	93.79	93.79	93.95	93.79	93.83	1,254	93.790	-0.04%
2018-05-28	115.4	115.1	115.8	-	-	0	0	-	93.83	93.63	94.16	-	-	0	-	0.13%
2018-05-25	115.2	115.1	115.5	115.1	115.2	1,420	163,560	115.18	93.71	93.63	93.95	93.63	93.71	1,746	93.694	0.17%
2018-05-24	115.0	-	115.2	-	-	0	0	-	93.54	-	93.71	-	-	0	-	0.00%
2018-05-23	115.0	-	115.3	115.0	115.1	3,190	366,871	115.01	93.54	-	93.75	93.54	93.59	3,922	93.550	-0.17%
2018-05-21	115.2	-	115.2	-	-	0	0	-	93.71	-	93.71	-	-	0	-	-0.09%
2018-05-18	115.3	115.3	116.3	115.3	115.3	10	1,153	115.30	93.79	93.79	94.60	93.79	93.79	12	93.789	-0.47%
2018-05-17	115.9	-	116.3	-	-	40	4,640	116.00	94.24	-	94.56	-	-	49	94.358	-0.13%
2018-05-16	116.0	-	116.4	-	-	0	0	-	94.36	-	94.68	-	-	0	-	-0.22%
2018-05-15	116.3	116.0	116.4	116.3	116.4	390	45,355	116.29	94.56	94.36	94.68	94.56	94.68	479	94.598	-0.13%
2018-05-14	116.4	116.0	117.5	116.4	116.4	560	65,184	116.40	94.68	94.36	95.58	94.68	94.68	688	94.684	0.17%
2018-05-11	116.2	115.7	116.2	115.7	116.2	670	77,569	115.77	94.52	94.11	94.48	94.07	94.52	824	94.175	0.17%
2018-05-10	116.0	115.4	116.2	116.0	116.0	30	3,480	116.00	94.36	93.83	94.52	94.36	94.36	37	94.358	-0.09%
2018-05-09	116.1	-	116.5	116.0	116.2	1,000	116,081	116.08	94.44	-	94.72	94.36	94.48	1,229	94.424	0.26%
2018-05-08	115.8	115.8	116.4	115.8	116.1	800	92,691	115.86	94.20	94.20	94.68	94.20	94.40	983	94.248	-0.52%
2018-05-07	116.4	-	116.4	-	-	0	0	-	94.68	-	94.68	-	-	0	-	0.00%
2018-05-04	116.4	-	117.5	116.4	116.5	110	12,805	116.41	94.68	-	95.58	94.68	94.77	135	94.691	0.22%
2018-05-03	116.2	116.1	116.5	116.1	116.2	410	47,603	116.10	94.48	94.44	94.77	94.40	94.48	504	94.444	-0.56%
2018-05-02	116.8	-	117.0	116.8	117.1	260	30,393	116.90	95.01	-	95.13	95.01	95.21	320	95.087	-0.21%
2018-04-30	117.1	117.1	117.3	117.1	117.1	100	11,705	117.05	95.21	95.21	95.42	95.21	95.21	123	95.212	0.26%
2018-04-27	116.8	-	117.5	116.8	116.8	600	70,050	116.75	94.97	-	95.58	94.97	94.97	738	94.968	0.04%
2018-04-26	116.7	-	116.7	-	-	0	0	-	94.93	-	94.93	-	-	0	-	-0.09%
2018-04-25	116.8	-	-	116.8	117.1	1,260	147,190	116.82	95.01	-	-	95.01	95.25	1,549	95.023	-0.34%
2018-04-24	117.2	116.9	-	117.2	117.2	1,030	120,716	117.20	95.33	95.09	-	95.33	95.33	1,266	95.334	-0.55%
2018-04-23	117.9	116.9	-	-	-	0	0	-	95.86	95.09	-	-	-	0	-	-0.67%
2018-04-20	118.7	116.9	-	118.8	118.8	10	1,188	118.80	96.51	95.09	-	96.64	96.64	12	96.636	0.00%
2018-04-19	118.7	116.9	-	-	-	0	0	-	96.51	95.09	-	-	-	0	-	0.00%
2018-04-18	118.7	117.8	118.7	118.7	118.7	10	1,186	118.60	96.51	95.82	96.55	96.51	96.51	12	96.473	-0.04%
2018-04-17	118.7	116.9	-	-	-	0	0	-	96.55	95.09	-	-	-	0	-	-0.08%
2018-04-16	118.8	116.9	-	118.8	118.8	30	3,564	118.80	96.64	95.09	-	96.64	96.64	37	96.636	0.25%
2018-04-13	118.5	118.5	-	118.5	118.5	400	47,400	118.50	96.39	96.39	-	96.39	96.39	492	96.392	-0.29%
2018-04-12	118.9	118.5	-	-	-	0	0	-	96.68	96.39	-	-	-	0	-	0.00%
2018-04-11	118.9	118.5	-	118.9	118.9	1,000	118,850	118.85	96.68	96.39	-	96.68	96.68	1,229	96.677	0.38%
2018-04-10	118.4	118.4	-	-	-	0	0	-	96.31	96.31	-	-	-	0	-	0.00%
2018-04-09	118.4	118.4	118.5	118.4	118.5	20	2,369	118.45	96.31	96.31	96.39	96.31	96.39	25	96.351	0.00%
2018-04-06	118.4	118.4	-	-	-	0	0	-	96.31	96.31	-	-	-	0	-	0.00%
2018-04-04	118.4	118.4	-	118.4	118.4	10	1,184	118.40	96.31	96.31	-	96.31	96.31	12	96.311	0.08%
2018-04-03	118.3	118.3	-	118.3	118.3	95	11,238	118.29	96.23	96.23	-	96.23	96.23	117	96.225	0.00%
2018-03-29	118.3	117.4	-	118.3	118.3	200	23,660	118.30	96.23	95.50	-	96.23	96.23	246	96.229	0.77%
2018-03-28	117.4	117.4	118.2	-	-	0	0	-	95.50	95.50	96.15	-	-	0	-	0.00%
2018-03-27	117.4	116.9	-	117.4	117.4	720	84,528	117.40	95.50	95.09	-	95.50	95.50	885	95.497	0.43%
2018-03-26	116.9	116.9	117.4	116.9	116.9	330	38,702	117.28	95.09	95.09	95.50	95.09	95.09	406	95.399	0.00%
2018-03-23	116.9	116.8	117.0	116.9	116.9	309	36,129	116.92	95.09	94.97	95.13	95.09	95.09	380	95.109	-0.09%
2018-03-22	117.0	116.6	117.0	117.0	117.0	30	3,510	117.00	95.17	94.85	95.17	95.17	95.17	37	95.172	-0.30%
2018-03-21	117.4	117.0	-	117.4	117.4	70	8,214	117.34	95.46	95.17	-	95.46	95.46	86	95.451	0.04%
2018-03-20	117.3	116.6	117.4	-	-	0	0	-	95.42	94.85	95.50	-	-	0	-	0.00%
2018-03-19	117.3	-	-	-	-	0	0	-	95.42	-	-	-	-	0	-	0.00%
2018-03-16	117.3	116.5	117.9	-	-	0	0	-	95.42	94.77	95.86	-	-	0	-	0.00%
2018-03-15	117.3	116.9	117.7	-	-	0	0	-	95.42	95.09	95.70	-	-	0	-	0.00%
2018-03-14	117.3	116.6	117.5	-	-	0	0	-	95.42	94.85	95.54	-	-	0	-	0.00%
2018-03-13	117.3	116.6	117.3	117.4	117.4	10	1,173	117.30	95.42	94.85	95.42	95.46	95.46	12	95.416	0.60%
2018-03-12	116.6	116.6	117.4	116.6	116.8	70	8,168	116.69	94.85	94.85	95.50	94.85	95.01	86	94.916	0.04%
2018-03-09	116.6	116.4	117.2	-	-	0	0	-	94.81	94.64	95.33	-	-	0	-	0.00%
2018-03-08	116.6	116.6	-	116.6	116.8	2,410	281,015	116.60	94.81	94.81	-	94.81	95.01	2,963	94.849	-0.21%
2018-03-07	116.8	116.8	-	116.7	116.7	140	16,331	116.65	95.01	95.01	-	94.89	94.89	172	94.887	0.30%
2018-03-06	116.5	116.5	-	116.4	116.4	40	4,656	116.40	94.72	94.72	-	94.68	94.68	49	94.684	-0.04%
2018-03-05	116.5	-	116.7	116.5	117.5	140	16,348	116.77	94.77	-	94.93	94.77	95.54	172	94.986	-0.81%
2018-03-02	117.5	116.2	-	116.9	117.5	3,502	410,386	117.19	95.54	94.52	-	95.09	95.54	4,305	95.323	0.26%
2018-03-01	117.2	116.4	117.2	117.2	117.2	60	7,029	117.15	95.29	94.64	95.33	95.29	95.29	74	95.294	0.43%
2018-02-28	116.7	116.7	117.2	116.7	116.7	79	9,205	116.52	94.89	94.89	95.33	94.89	94.89	97	94.781	-0.38%
2018-02-27	117.1	116.8	117.1	-	-	0	0	-	95.25	95.01	95.25	-	-	0	-	0.00%
2018-02-26	117.1	116.2	117.1	117.2	117.2	20	2,343	117.15	95.25	94.52	95.25	95.29	95.29	25	95.294	0.21%
2018-02-23	116.9	116.6	116.9	-	-	0	0	-	95.05	94.81	95.05	-	-	0	-	-0.04%
2018-02-22	116.9	116.3	117.0	-	-	0	0	-	95.09	94.60	95.17	-	-	0	-	-0.21%
2018-02-21	117.2	116.5	117.2	-	-	0	0	-	95.29	94.77	95.29	-	-	0	-	-0.21%
2018-02-20	117.4	116.7	117.4	117.3	117.5	40	4,696	117.40	95.50	94.93	95.50	95.42	95.54	49	95.497	0.77%
2018-02-15	116.5	-	117.3	116.5	116.5	270	31,455	116.50	94.77	-	95.42	94.77	94.77	332	94.765	0.00%
2018-02-14	116.5	116.2	116.5	116.5	116.9	200	23,324	116.62	94.77	94.52	94.77	94.77	95.09	246	94.863	0.00%
2018-02-13	116.5	116.3	116.5	116.5	116.5	1,070	124,655	116.50	94.77	94.60	94.77	94.77	94.77	1,315	94.765	0.00%
2018-02-12	116.5	116.5	117.8	116.4	117.0	2,420	282,304	116.65	94.77	94.72	95.82	94.64	95.17	2,975	94.891	-0.30%
2018-02-09	116.9	116.2	116.9	116.2	117.1	260	30,319	116.61	95.05	94.52	95.09	94.52	95.21	320	94.856	-0.13%
2018-02-08	117.0	117.0	117.2	117.0	117.4	1,150	134,561	117.01	95.17	95.17	95.33	95.17	95.50	1,414	95.180	-0.34%
2018-02-07	117.4	117.4	117.6	-	-	0	0	-	95.50	95.50	95.62	-	-	0	-	0.43%
2018-02-06	116.9	116.9	117.5	116.9	117.5	90	10,527	116.97	95.09	95.09	95.54	95.09	95.58	111	95.145	-0.85%
2018-02-05	117.9	117.2	117.9	117.7	118.0	3,870	455,694	117.75	95.90	95.29	95.90	95.74	95.94	4,758	95.782	0.08%
2018-02-02	117.8	117.3	117.8	117.3	117.9	260	30,607	117.72	95.82	95.42	95.82	95.42	95.90	320	95.757	0.17%
2018-02-01	117.6	117.2	118.0	-	-	0	0	-	95.66	95.33	95.94	-	-	0	-	0.00%
2018-01-31	117.6	117.4	117.8	-	-	0	0	-	95.66	95.50	95.82	-	-	0	-	0.00%
2018-01-30	117.6	117.6	118.1	117.6	118.0	305	35,869	117.60	95.66	95.62	96.03	95.66	95.99	375	95.663	-0.88%
2018-01-29	118.7	118.1	118.9	118.1	118.8	350	41,525	118.64	96.51	96.07	96.68	96.07	96.64	430	96.508	0.76%
2018-01-26	117.8	117.7	118.6	-	-	0	0	-	95.78	95.74	96.47	-	-	0	-	0.08%
2018-01-25	117.7	117.6	-	-	-	0	0	-	95.70	95.66	-	-	-	0	-	0.00%
2018-01-24	117.7	117.7	-	-	-	0	0	-	95.70	95.70	-	-	-	0	-	0.00%
2018-01-23	117.7	117.0	117.7	117.7	117.7	340	40,017	117.70	95.70	95.17	95.70	95.70	95.74	418	95.739	0.00%
2018-01-22	117.7	117.1	117.7	117.7	117.7	10	1,176	117.60	95.70	95.21	95.70	95.70	95.70	12	95.660	0.09%
2018-01-19	117.6	117.0	117.8	117.6	117.6	30	3,526	117.53	95.62	95.13	95.78	95.62	95.62	37	95.606	0.12%
2018-01-18	119.2	118.3	119.2	118.2	119.2	8,170	973,686	119.18	95.51	94.82	95.51	94.74	95.55	10,193	95.528	-0.21%
2018-01-17	119.4	117.4	119.4	119.5	119.5	360	43,002	119.45	95.71	94.10	95.71	95.75	95.75	449	95.746	0.08%
2018-01-16	119.3	119.0	119.3	119.4	119.4	130	15,515	119.35	95.63	95.39	95.63	95.67	95.67	162	95.663	0.00%
2018-01-15	119.3	118.4	120.4	119.3	119.3	10	1,193	119.30	95.63	94.86	96.51	95.63	95.63	12	95.626	0.59%
2018-01-12	118.6	117.7	119.7	118.6	118.6	10	1,186	118.60	95.06	94.34	95.95	95.06	95.06	12	95.064	0.85%
2018-01-11	117.6	-	-	-	-	0	0	-	94.26	-	-	-	-	0	-	0.09%
2018-01-10	117.5	116.3	-	117.5	118.5	1,030	121,999	118.45	94.18	93.22	-	94.18	94.98	1,285	94.941	-1.05%
2018-01-09	118.8	-	-	118.8	118.8	10	1,187	118.70	95.18	-	-	95.18	95.18	12	95.145	-0.04%
2018-01-08	118.8	118.4	-	118.8	118.8	10	1,188	118.80	95.22	94.86	-	95.22	95.22	12	95.225	0.38%
2018-01-05	118.4	117.5	118.4	118.4	118.4	880	104,148	118.35	94.86	94.18	94.86	94.86	94.86	1,098	94.864	0.51%
2018-01-04	117.8	117.8	118.2	117.6	117.8	1,660	195,235	117.61	94.38	94.38	94.70	94.22	94.38	2,071	94.272	0.00%
2018-01-03	117.8	117.2	117.8	117.5	117.8	2,000	235,200	117.60	94.38	93.90	94.38	94.14	94.38	2,495	94.263	0.51%
2018-01-02	117.2	117.2	-	-	-	0	0	-	93.90	93.90	-	-	-	0	-	0.13%
2017-12-29	117.0	117.0	-	-	-	0	0	-	93.78	93.78	-	-	-	0	-	0.00%
2017-12-28	117.0	117.0	-	-	-	0	0	-	93.78	93.78	-	-	-	0	-	0.52%
2017-12-27	116.4	117.0	-	116.4	116.4	1,310	152,484	116.40	93.30	93.78	-	93.30	93.30	1,634	93.301	-0.68%
2017-12-22	117.2	116.2	-	117.2	117.2	230	26,956	117.20	93.94	93.14	-	93.94	93.94	287	93.942	0.82%
2017-12-21	116.3	116.1	-	-	-	0	0	-	93.18	93.02	-	-	-	0	-	0.00%
2017-12-20	116.3	116.1	116.9	116.3	116.4	70	8,142	116.31	93.18	93.02	93.70	93.18	93.26	87	93.232	-0.13%
2017-12-19	116.4	116.1	116.4	116.5	116.5	210	24,465	116.50	93.30	93.06	93.30	93.38	93.38	262	93.381	-0.21%
2017-12-18	116.7	116.5	116.7	116.5	116.8	240	28,015	116.73	93.50	93.38	93.50	93.38	93.58	299	93.565	-0.09%
2017-12-15	116.8	116.5	-	-	-	0	0	-	93.58	93.38	-	-	-	0	-	0.00%
2017-12-14	116.8	116.0	-	-	-	0	0	-	93.58	92.98	-	-	-	0	-	0.00%
2017-12-13	116.8	115.9	-	116.8	116.8	50	5,840	116.80	93.58	92.86	-	93.62	93.62	62	93.622	0.73%
2017-12-12	115.9	115.9	-	-	-	0	0	-	92.90	92.86	-	-	-	0	-	0.00%
2017-12-11	115.9	115.9	-	115.9	116.3	694	80,463	115.94	92.90	92.90	-	92.86	93.18	866	92.933	-0.09%
2017-12-08	116.0	115.9	-	116.0	116.0	470	54,520	116.00	92.98	92.86	-	92.98	92.98	586	92.980	0.00%
2017-12-07	116.0	115.7	116.0	116.0	116.9	1,430	166,700	116.57	92.98	92.74	92.98	92.98	93.66	1,784	93.440	-0.51%
2017-12-06	116.6	116.0	-	-	-	0	0	-	93.46	92.98	-	-	-	0	-	0.00%
2017-12-05	116.6	116.1	117.8	116.0	116.6	290	33,652	116.04	93.46	93.02	94.42	92.98	93.46	362	93.014	0.65%
2017-12-04	115.9	115.9	116.7	-	-	0	0	-	92.86	92.86	93.54	-	-	0	-	0.00%
2017-12-01	115.9	114.7	116.7	115.9	115.9	10	1,158	115.80	92.86	91.94	93.50	92.86	92.86	12	92.820	0.00%
2017-11-30	115.9	115.9	116.6	115.9	116.2	210	24,367	116.03	92.86	92.86	93.46	92.86	93.14	262	93.007	-0.43%
2017-11-29	116.4	115.7	116.4	116.4	116.4	180	20,943	116.35	93.26	92.70	93.26	93.26	93.26	225	93.261	0.09%
2017-11-28	116.3	115.6	116.4	116.1	116.3	12,760	1,482,978	116.22	93.18	92.66	93.30	93.02	93.18	15,919	93.157	0.87%
2017-11-27	115.3	115.3	116.1	115.3	115.3	927	106,828	115.24	92.38	92.38	93.02	92.38	92.38	1,157	92.372	0.00%
2017-11-24	115.3	115.3	116.0	-	-	0	0	-	92.38	92.38	92.94	-	-	0	-	0.09%
2017-11-23	115.2	115.2	115.8	-	-	0	0	-	92.30	92.30	92.82	-	-	0	-	0.35%
2017-11-22	114.8	114.8	115.5	114.7	114.7	110	12,616	114.69	91.98	91.98	92.58	91.90	91.94	137	91.931	0.09%
2017-11-21	114.7	114.7	115.0	-	-	0	0	-	91.90	91.90	92.18	-	-	0	-	0.04%
2017-11-20	114.6	114.6	115.4	114.6	114.7	2,380	272,748	114.60	91.86	91.86	92.46	91.86	91.90	2,969	91.858	-0.26%
2017-11-17	114.9	114.7	115.5	-	-	0	0	-	92.10	91.90	92.58	-	-	0	-	0.00%
2017-11-16	114.9	114.2	115.0	-	-	0	0	-	92.10	91.54	92.14	-	-	0	-	0.00%
2017-11-15	114.9	114.2	114.9	-	-	0	0	-	92.10	91.50	92.10	-	-	0	-	0.00%
2017-11-14	114.9	114.2	114.9	115.0	115.0	140	16,085	114.89	92.10	91.50	92.10	92.14	92.14	175	92.093	-0.09%
2017-11-13	115.0	114.4	115.0	-	-	0	0	-	92.18	91.66	92.18	-	-	0	-	0.00%
2017-11-10	115.0	115.0	115.2	115.0	115.0	990	113,850	115.00	92.18	92.18	92.30	92.18	92.18	1,235	92.179	-0.17%
2017-11-09	115.2	114.4	115.2	-	-	0	0	-	92.34	91.66	92.34	-	-	0	-	-0.04%
2017-11-08	115.3	114.5	115.3	114.8	115.3	3,270	376,064	115.00	92.38	91.74	92.38	91.98	92.38	4,080	92.182	0.92%
2017-11-07	114.2	114.1	114.6	114.1	114.9	160	18,276	114.23	91.54	91.42	91.86	91.46	92.06	200	91.558	0.04%
2017-11-06	114.2	114.1	114.2	114.5	114.9	190	21,753	114.49	91.50	91.42	91.50	91.78	92.06	237	91.770	-0.31%
2017-11-03	114.5	114.2	114.5	114.6	114.6	60	6,874	114.57	91.78	91.50	91.78	91.82	91.86	75	91.832	-0.04%
2017-11-02	114.6	114.6	114.6	114.6	114.6	20	2,291	114.55	91.82	91.82	91.86	91.82	91.82	25	91.818	0.70%
2017-11-01	113.8	113.8	114.4	113.8	113.9	800	91,002	113.75	91.18	91.18	91.70	91.18	91.26	998	91.179	-0.66%
2017-10-31	114.5	113.8	114.6	113.8	114.5	2,164	247,117	114.19	91.78	91.22	91.86	91.22	91.78	2,700	91.533	0.75%
2017-10-30	113.7	113.7	113.7	-	-	0	0	-	91.10	91.10	91.14	-	-	0	-	0.00%
2017-10-27	113.7	113.5	114.1	113.7	114.3	1,120	127,471	113.81	91.10	90.98	91.46	91.10	91.62	1,397	91.228	-0.66%
2017-10-26	114.4	114.3	115.1	114.4	114.6	1,120	128,152	114.42	91.70	91.62	92.22	91.70	91.86	1,397	91.715	-0.69%
2017-10-25	115.2	114.5	115.4	-	-	0	0	-	92.34	91.78	92.46	-	-	0	-	0.00%
2017-10-24	115.2	114.4	115.2	114.6	115.3	50	5,742	114.84	92.34	91.70	92.34	91.86	92.38	62	92.051	0.52%
2017-10-23	114.6	114.6	115.2	114.6	115.0	220	25,224	114.65	91.86	91.86	92.34	91.86	92.18	274	91.902	-0.35%
2017-10-20	115.0	114.7	115.0	115.0	115.0	10	1,150	115.00	92.18	91.94	92.18	92.18	92.18	12	92.179	-0.09%
2017-10-19	115.1	115.0	115.1	115.0	115.2	30	3,452	115.07	92.26	92.18	92.26	92.18	92.34	37	92.232	0.00%
2017-10-18	115.1	115.1	115.3	-	-	0	0	-	92.26	92.26	92.42	-	-	0	-	0.00%
2017-10-17	115.1	115.1	115.3	115.1	115.1	250	28,775	115.10	92.26	92.26	92.38	92.26	92.26	312	92.259	-0.04%
2017-10-16	115.2	114.9	115.3	-	-	0	0	-	92.30	92.06	92.42	-	-	0	-	0.00%
2017-10-13	115.2	114.7	115.2	115.2	115.2	200	23,039	115.20	92.30	91.94	92.30	92.30	92.34	250	92.335	0.57%
2017-10-12	114.5	114.5	115.1	114.5	114.5	10	1,145	114.50	91.78	91.78	92.22	91.78	91.78	12	91.778	-0.39%
2017-10-11	115.0	114.3	115.0	114.2	115.0	80	9,143	114.29	92.14	91.58	92.14	91.54	92.14	100	91.608	0.66%
2017-10-10	114.2	114.2	114.8	114.0	114.0	390	44,458	113.99	91.54	91.54	92.02	91.34	91.38	487	91.373	-0.09%
2017-10-09	114.3	114.3	-	-	-	70	8,001	114.30	91.62	91.62	-	-	-	87	91.618	0.00%
2017-10-06	114.3	114.3	115.0	114.3	114.3	10	1,143	114.30	91.62	91.62	92.18	91.62	91.62	12	91.618	0.00%
2017-10-04	114.3	114.1	114.3	-	-	0	0	-	91.62	91.42	91.62	-	-	0	-	-0.09%
2017-10-03	114.4	114.1	114.5	114.0	114.7	4,230	483,884	114.39	91.70	91.42	91.78	91.38	91.94	5,277	91.693	0.18%
2017-09-29	114.2	113.9	114.2	114.2	114.9	120	13,723	114.36	91.54	91.30	91.54	91.54	92.06	150	91.665	0.09%
2017-09-28	114.1	114.0	114.8	114.1	114.4	1,190	136,093	114.36	91.46	91.38	92.02	91.46	91.70	1,485	91.669	-0.87%
2017-09-27	115.1	115.1	115.4	115.0	115.4	80	9,208	115.10	92.26	92.26	92.46	92.18	92.46	100	92.259	-0.04%
2017-09-26	115.2	114.7	115.4	-	-	0	0	-	92.30	91.90	92.50	-	-	0	-	0.00%
2017-09-25	115.2	114.2	115.7	115.2	115.2	10	1,151	115.10	92.30	91.54	92.74	92.30	92.30	12	92.259	0.13%
2017-09-22	115.0	114.9	115.7	115.0	115.8	79	9,091	115.08	92.18	92.06	92.74	92.18	92.78	99	92.240	0.00%
2017-09-21	115.0	114.8	115.8	114.9	115.2	7,200	828,291	115.04	92.18	91.98	92.78	92.06	92.34	8,983	92.211	-0.86%
2017-09-20	116.0	115.4	116.0	-	-	0	0	-	92.98	92.50	92.98	-	-	0	-	-0.30%
2017-09-19	116.4	115.5	-	-	-	0	0	-	93.26	92.54	-	-	-	0	-	0.00%
2017-09-18	116.4	115.6	116.4	116.4	116.4	10	1,163	116.30	93.26	92.66	93.26	93.26	93.26	12	93.221	0.00%
2017-09-15	116.4	116.3	-	116.4	116.4	500	58,177	116.35	93.26	93.22	-	93.26	93.30	624	93.264	-0.13%
2017-09-14	116.5	116.3	-	-	-	1,635	189,987	116.20	93.38	93.22	-	-	-	2,040	93.141	0.00%
2017-09-13	116.5	116.3	-	116.5	116.5	300	34,950	116.50	93.38	93.22	-	93.38	93.38	374	93.381	0.17%
2017-09-12	116.3	116.3	116.5	116.3	116.3	90	10,467	116.30	93.22	93.22	93.38	93.22	93.22	112	93.221	-0.21%
2017-09-11	116.6	116.5	116.9	116.5	116.6	20	2,330	116.50	93.42	93.34	93.70	93.34	93.42	25	93.381	0.09%
2017-09-08	116.5	115.7	-	115.4	116.5	1,090	126,706	116.24	93.34	92.74	-	92.50	93.34	1,360	93.176	0.87%
2017-09-07	115.5	115.0	115.5	-	-	0	0	-	92.54	92.14	92.54	-	-	0	-	0.00%
2017-09-06	115.5	114.7	115.9	-	-	350	40,407	115.45	92.54	91.90	92.86	-	-	437	92.538	0.00%
2017-09-05	115.5	114.9	-	115.0	115.5	990	114,206	115.36	92.54	92.10	-	92.18	92.54	1,235	92.467	0.48%
2017-09-04	114.9	114.9	115.0	-	-	0	0	-	92.10	92.10	92.14	-	-	0	-	0.39%
2017-09-01	114.5	114.5	115.0	114.4	115.0	2,354	270,370	114.86	91.74	91.74	92.14	91.70	92.14	2,937	92.063	0.09%
2017-08-31	114.4	114.4	114.9	114.4	115.0	7,120	814,251	114.36	91.66	91.66	92.10	91.66	92.14	8,883	91.667	-0.48%
2017-08-30	114.9	114.9	115.1	114.9	114.9	40	4,596	114.90	92.10	92.10	92.22	92.10	92.10	50	92.099	0.35%
2017-08-29	114.5	114.0	114.5	-	-	0	0	-	91.78	91.38	91.78	-	-	0	-	0.00%
2017-08-28	114.5	114.5	114.9	114.0	114.4	830	94,656	114.04	91.78	91.78	92.06	91.38	91.70	1,035	91.412	0.62%
2017-08-25	113.8	113.8	114.4	113.8	113.8	200	22,760	113.80	91.22	91.22	91.66	91.22	91.22	250	91.217	-0.52%
2017-08-24	114.4	113.9	114.4	114.4	114.4	10	1,144	114.40	91.70	91.26	91.70	91.70	91.70	12	91.698	0.44%
2017-08-22	113.9	113.9	114.4	-	-	0	0	-	91.30	91.30	91.70	-	-	0	-	0.09%
2017-08-21	113.8	113.8	114.4	113.8	113.8	110	12,518	113.80	91.22	91.22	91.66	91.22	91.22	137	91.217	-0.13%
2017-08-18	114.0	113.8	114.7	-	-	0	0	-	91.34	91.22	91.94	-	-	0	-	0.00%
2017-08-17	114.0	113.9	114.7	114.0	114.8	310	35,362	114.07	91.34	91.30	91.94	91.34	92.02	387	91.434	0.04%
2017-08-16	113.9	113.9	114.8	113.8	114.0	320	36,448	113.90	91.30	91.30	92.02	91.22	91.38	399	91.297	-0.18%
2017-08-15	114.1	114.1	114.1	114.1	114.9	190	21,755	114.50	91.46	91.42	91.46	91.46	92.06	237	91.778	-0.44%
2017-08-14	114.6	114.0	114.6	114.6	114.6	100	11,460	114.60	91.86	91.38	91.86	91.86	91.86	125	91.858	0.09%
2017-08-11	114.5	114.0	114.5	114.5	114.5	10	1,145	114.50	91.78	91.38	91.78	91.78	91.78	12	91.778	0.44%
2017-08-10	114.0	114.0	115.8	114.0	115.0	926	105,804	114.26	91.38	91.38	92.82	91.38	92.14	1,155	91.585	-0.83%
2017-08-09	115.0	114.3	115.8	115.0	115.0	650	74,722	114.96	92.14	91.58	92.82	92.14	92.18	811	92.144	0.17%
2017-08-08	114.8	114.8	115.5	114.8	114.8	10	1,147	114.70	91.98	91.98	92.58	91.98	91.98	12	91.938	0.44%
2017-08-07	114.3	114.3	114.9	114.2	115.0	970	111,412	114.86	91.58	91.58	92.10	91.54	92.14	1,210	92.065	-0.91%
2017-08-04	115.3	114.5	115.5	115.2	115.3	120	13,835	115.29	92.42	91.78	92.58	92.34	92.42	150	92.413	0.13%
2017-08-03	115.2	114.6	115.2	114.8	115.3	700	80,364	114.81	92.30	91.86	92.30	92.02	92.38	873	92.023	0.48%
2017-08-02	114.6	114.5	115.4	-	-	6,000	688,800	114.80	91.86	91.78	92.46	-	-	7,485	92.019	0.00%
2017-08-01	114.6	114.5	115.4	114.6	115.4	300	34,450	114.83	91.86	91.78	92.46	91.86	92.46	374	92.045	-0.43%
2017-07-31	115.1	115.0	115.5	115.1	115.1	1,900	218,240	114.86	92.26	92.18	92.58	92.26	92.26	2,370	92.069	0.61%
2017-07-28	114.4	114.2	115.5	114.4	115.3	3,750	429,658	114.58	91.70	91.50	92.58	91.70	92.42	4,678	91.839	-0.09%
2017-07-27	114.5	114.5	115.2	-	-	0	0	-	91.78	91.78	92.34	-	-	0	-	0.31%
2017-07-26	114.2	113.9	115.5	114.2	115.1	1,140	130,266	114.27	91.50	91.26	92.58	91.50	92.22	1,422	91.592	-0.39%
2017-07-25	114.6	113.9	114.6	-	-	0	0	-	91.86	91.26	91.86	-	-	0	-	-0.17%
2017-07-24	114.8	113.3	115.5	114.8	115.2	190	21,872	115.12	92.02	90.82	92.58	92.02	92.34	237	92.272	-0.13%
2017-07-21	115.0	114.2	115.2	114.2	115.0	1,120	127,904	114.20	92.14	91.54	92.34	91.50	92.18	1,397	91.538	0.74%
2017-07-20	115.8	114.9	116.0	115.8	115.8	100	11,580	115.80	91.46	90.75	91.62	91.50	91.50	127	91.497	0.09%
2017-07-19	115.7	115.0	115.7	115.7	115.7	230	26,611	115.70	91.38	90.86	91.38	91.42	91.42	291	91.418	0.48%
2017-07-18	115.1	114.6	-	115.1	115.1	1,020	117,402	115.10	90.94	90.55	-	90.94	90.94	1,291	90.944	0.79%
2017-07-17	114.2	114.2	-	114.0	114.0	450	51,300	114.00	90.23	90.23	-	90.07	90.07	570	90.075	0.09%
2017-07-14	114.1	114.1	114.8	-	-	0	0	-	90.15	90.15	90.71	-	-	0	-	0.09%
2017-07-13	114.0	114.0	114.7	114.0	114.0	70	7,980	114.00	90.07	90.04	90.59	90.07	90.07	89	90.075	0.00%
2017-07-12	114.0	-	114.0	114.0	114.0	200	22,800	114.00	90.07	-	90.07	90.07	90.07	253	90.075	-0.57%
2017-07-11	114.7	114.0	114.7	114.7	114.7	50	5,732	114.64	90.59	90.07	90.59	90.59	90.59	63	90.580	0.00%
2017-07-10	114.7	114.0	114.8	-	-	0	0	-	90.59	90.07	90.71	-	-	0	-	-0.13%
2017-07-07	114.8	114.0	114.8	-	-	0	0	-	90.71	90.07	90.71	-	-	0	-	0.00%
2017-07-06	114.8	114.0	114.8	-	-	0	0	-	90.71	90.07	90.71	-	-	0	-	-0.09%
2017-07-05	114.9	114.0	-	114.9	114.9	10	1,149	114.90	90.79	90.07	-	90.79	90.79	13	90.786	0.88%
2017-07-04	113.9	113.9	114.7	113.9	113.9	800	91,120	113.90	90.00	90.00	90.59	90.00	90.00	1,012	89.996	-0.74%
2017-07-03	114.8	114.5	114.9	114.3	114.8	1,270	145,206	114.34	90.67	90.47	90.79	90.27	90.67	1,607	90.340	-0.22%
2017-06-30	115.0	114.3	115.0	114.3	115.0	520	59,618	114.65	90.86	90.27	90.86	90.31	90.86	658	90.588	-0.13%
2017-06-29	115.2	115.0	115.3	-	-	0	0	-	90.98	90.86	91.10	-	-	0	-	0.00%
2017-06-28	115.2	115.0	-	-	-	0	0	-	90.98	90.86	-	-	-	0	-	0.00%
2017-06-27	115.2	115.0	115.7	-	-	0	0	-	90.98	90.86	91.42	-	-	0	-	0.00%
2017-06-26	115.2	115.0	115.6	115.2	115.2	430	49,536	115.20	90.98	90.86	91.34	91.02	91.02	544	91.023	0.13%
2017-06-23	115.0	114.2	115.6	-	-	0	0	-	90.86	90.23	91.34	-	-	0	-	0.00%
2017-06-22	115.0	115.0	115.6	115.0	115.0	810	93,150	115.00	90.86	90.86	91.34	90.86	90.86	1,025	90.865	0.09%
2017-06-21	114.9	114.4	114.9	-	-	0	0	-	90.79	90.35	90.79	-	-	0	-	-0.30%
2017-06-20	115.3	115.3	115.7	115.3	115.5	40	4,615	115.38	91.06	91.06	91.42	91.06	91.26	51	91.161	-0.22%
2017-06-19	115.5	115.5	115.7	115.5	115.5	10	1,155	115.50	91.26	91.26	91.42	91.26	91.26	13	91.260	0.00%
2017-06-16	115.5	115.3	115.5	115.5	115.5	120	13,860	115.50	91.26	91.06	91.26	91.26	91.26	152	91.260	0.22%
2017-06-15	115.3	115.3	115.7	-	-	0	0	-	91.06	91.06	91.42	-	-	0	-	0.00%
2017-06-14	115.3	114.9	115.3	115.3	115.3	10	1,152	115.20	91.06	90.79	91.10	91.06	91.06	13	91.023	0.30%
2017-06-13	114.9	114.3	114.9	-	-	10	1,149	114.90	90.79	90.31	90.79	-	-	13	90.786	-0.13%
2017-06-12	115.1	115.1	115.4	-	-	0	0	-	90.90	90.90	91.18	-	-	0	-	0.04%
2017-06-09	115.0	115.0	115.3	-	-	0	0	-	90.86	90.86	91.10	-	-	0	-	0.44%
2017-06-08	114.5	114.5	115.3	114.5	115.0	2,050	235,722	114.99	90.47	90.47	91.10	90.43	90.86	2,595	90.854	-0.43%
2017-06-07	115.0	114.5	115.3	115.0	115.0	500	57,500	115.00	90.86	90.47	91.10	90.86	90.86	633	90.865	0.57%
2017-06-06	114.4	114.4	115.3	114.3	114.3	50	5,715	114.30	90.35	90.35	91.10	90.31	90.31	63	90.312	-0.61%
2017-06-05	115.1	115.0	115.3	114.2	115.1	170	19,501	114.71	90.90	90.86	91.10	90.19	90.90	215	90.637	0.88%
2017-06-02	114.1	114.0	114.5	114.0	114.0	40	4,560	114.00	90.11	90.07	90.47	90.07	90.07	51	90.075	-0.31%
2017-06-01	114.4	114.0	114.7	114.4	114.4	87	9,923	114.06	90.39	90.07	90.63	90.39	90.39	110	90.120	0.00%
2017-05-31	114.4	114.2	114.7	114.4	114.4	90	10,296	114.40	90.39	90.23	90.63	90.39	90.39	114	90.391	0.00%
2017-05-29	114.4	113.7	114.7	113.6	114.5	590	67,400	114.24	90.39	89.80	90.63	89.76	90.47	747	90.262	0.35%
2017-05-26	114.0	114.0	114.2	-	-	0	0	-	90.07	90.07	90.23	-	-	0	-	0.09%
2017-05-25	113.9	113.2	114.1	113.9	113.9	20	2,277	113.85	90.00	89.44	90.15	89.96	90.00	25	89.956	0.18%
2017-05-24	113.7	113.1	113.7	112.9	113.8	136	15,366	112.99	89.84	89.36	89.84	89.21	89.92	172	89.273	0.35%
2017-05-23	113.3	113.3	113.9	-	-	0	0	-	89.52	89.52	90.00	-	-	0	-	0.00%
2017-05-22	113.3	113.3	113.7	113.3	113.3	100	11,330	113.30	89.52	89.52	89.80	89.52	89.52	127	89.522	-0.31%
2017-05-19	113.7	112.8	113.9	113.7	113.7	77	8,751	113.65	89.80	89.13	90.00	89.80	89.80	97	89.798	0.13%
2017-05-18	113.5	112.8	113.6	-	-	0	0	-	89.68	89.09	89.76	-	-	0	-	0.00%
2017-05-17	113.5	112.8	113.9	113.5	113.5	1,000	113,499	113.50	89.68	89.13	90.00	89.64	89.68	1,266	89.679	0.75%
2017-05-16	112.7	112.7	113.3	112.7	112.7	540	60,831	112.65	89.01	89.01	89.52	89.01	89.01	683	89.008	0.00%
2017-05-15	112.7	112.2	112.7	112.2	112.7	80	9,007	112.59	89.01	88.65	89.01	88.61	89.01	101	88.959	0.31%
2017-05-12	112.3	112.3	112.6	112.1	112.4	2,740	307,224	112.13	88.73	88.73	88.97	88.53	88.81	3,468	88.594	-0.09%
2017-05-11	112.4	112.2	112.4	112.7	112.7	180	20,277	112.65	88.81	88.61	88.81	89.01	89.01	228	89.008	-0.22%
2017-05-10	112.7	112.4	112.7	-	-	0	0	-	89.01	88.81	89.01	-	-	0	-	0.00%
2017-05-09	112.7	112.5	113.7	112.7	112.7	10	1,126	112.60	89.01	88.89	89.84	89.01	89.01	13	88.969	0.00%
2017-05-08	112.7	112.7	113.0	112.7	112.7	990	111,523	112.65	89.01	89.01	89.28	89.01	89.01	1,253	89.008	0.04%
2017-05-05	112.6	112.6	113.7	-	-	0	0	-	88.97	88.97	89.84	-	-	0	-	0.00%
2017-05-04	112.6	112.6	113.7	112.6	112.6	570	64,182	112.60	88.97	88.97	89.84	88.97	88.97	721	88.969	-0.27%
2017-05-02	112.9	112.8	112.9	113.0	113.0	20	2,260	113.00	89.21	89.09	89.21	89.28	89.28	25	89.285	-0.27%
2017-04-28	113.2	113.0	113.7	113.2	113.8	570	64,581	113.30	89.44	89.28	89.84	89.44	89.88	721	89.522	-0.18%
2017-04-27	113.4	113.1	113.5	113.0	113.5	330	37,430	113.42	89.60	89.36	89.68	89.28	89.68	418	89.620	-0.35%
2017-04-26	113.8	113.1	113.9	113.8	113.8	30	3,414	113.80	89.92	89.32	90.00	89.92	89.92	38	89.917	0.89%
2017-04-25	112.8	112.8	113.0	112.6	112.7	205	23,081	112.59	89.13	89.13	89.28	88.97	89.01	259	88.961	0.00%
2017-04-24	112.8	112.7	113.5	112.8	113.2	320	36,136	112.93	89.13	89.01	89.68	89.13	89.44	405	89.225	-0.53%
2017-04-21	113.4	112.7	113.5	-	-	0	0	-	89.60	89.01	89.68	-	-	0	-	0.00%
2017-04-20	113.4	113.4	113.5	112.7	113.4	330	37,384	113.28	89.60	89.60	89.64	89.01	89.60	418	89.510	0.09%
2017-04-19	113.3	113.3	113.5	112.6	113.3	390	43,987	112.79	89.52	89.52	89.64	88.97	89.52	494	89.116	-0.13%
2017-04-18	113.5	113.0	113.5	-	-	0	0	-	89.64	89.28	89.64	-	-	0	-	0.00%
2017-04-13	113.5	113.0	113.6	113.4	113.5	40	4,539	113.48	89.64	89.28	89.72	89.60	89.68	51	89.660	1.11%
2017-04-12	112.2	112.1	113.0	-	-	0	0	-	88.65	88.57	89.28	-	-	0	-	0.00%
2017-04-11	112.2	112.2	112.9	-	-	0	0	-	88.65	88.65	89.21	-	-	0	-	0.04%
2017-04-10	112.2	111.6	112.2	112.2	112.2	10	1,121	112.10	88.61	88.14	88.61	88.61	88.61	13	88.573	0.00%
2017-04-07	112.2	112.2	113.1	112.1	112.3	200	22,423	112.12	88.61	88.61	89.32	88.57	88.69	253	88.585	-0.09%
2017-04-06	112.3	112.3	112.6	112.3	113.4	655	73,709	112.53	88.69	88.69	88.97	88.69	89.60	829	88.915	-0.66%
2017-04-05	113.0	112.7	113.8	113.0	113.5	950	107,732	113.40	89.28	89.01	89.92	89.28	89.64	1,202	89.602	-0.40%
2017-04-03	113.5	112.3	113.5	113.5	113.6	100	11,351	113.51	89.64	88.73	89.64	89.68	89.76	127	89.688	0.84%
2017-03-31	112.5	112.3	113.6	112.5	112.6	1,100	123,854	112.59	88.89	88.73	89.72	88.89	88.97	1,392	88.964	-0.22%
2017-03-30	112.8	112.4	113.8	112.8	112.8	960	108,263	112.77	89.09	88.77	89.92	89.09	89.13	1,215	89.106	-0.04%
2017-03-29	112.8	112.4	113.2	112.8	112.8	400	45,120	112.80	89.13	88.77	89.40	89.13	89.13	506	89.127	-0.04%
2017-03-28	112.9	112.2	113.2	112.9	112.9	300	33,855	112.85	89.17	88.61	89.40	89.17	89.17	380	89.166	-0.09%
2017-03-27	113.0	112.1	113.2	113.0	113.0	60	6,777	112.95	89.25	88.53	89.40	89.25	89.25	76	89.245	0.00%
2017-03-24	113.0	110.1	113.0	113.0	113.0	30	3,390	113.00	89.25	86.99	89.25	89.28	89.28	38	89.285	0.00%
2017-03-23	113.0	111.1	113.0	113.0	113.0	257	29,041	113.00	89.25	87.74	89.25	89.28	89.28	325	89.285	0.27%
2017-03-22	112.7	112.7	113.0	112.3	112.6	1,010	113,672	112.55	89.01	89.01	89.28	88.69	88.97	1,278	88.926	0.58%
2017-03-21	112.0	112.0	112.3	112.0	112.0	1,000	112,000	112.00	88.49	88.45	88.69	88.49	88.49	1,266	88.494	0.27%
2017-03-20	111.7	111.0	111.7	110.1	111.8	4,940	548,890	111.11	88.26	87.70	88.26	86.99	88.34	6,252	87.792	0.54%
2017-03-17	111.1	110.6	112.0	111.1	111.1	1,000	111,100	111.10	87.78	87.39	88.45	87.78	87.78	1,266	87.783	0.50%
2017-03-16	110.6	110.2	111.4	110.5	111.3	1,720	191,022	111.06	87.35	87.07	88.02	87.31	87.90	2,177	87.751	-0.45%
2017-03-15	111.1	110.2	111.1	-	-	0	0	-	87.74	87.03	87.74	-	-	0	-	0.00%
2017-03-14	111.1	110.1	111.5	111.1	111.1	30	3,331	111.03	87.74	86.99	88.06	87.74	87.74	38	87.731	0.18%
2017-03-13	110.9	110.9	111.0	110.8	110.8	70	7,756	110.80	87.59	87.59	87.70	87.55	87.55	89	87.546	0.05%
2017-03-10	110.8	110.2	110.8	110.8	110.8	40	4,432	110.80	87.55	87.07	87.55	87.55	87.55	51	87.546	-0.63%
2017-03-09	111.5	110.9	112.3	111.5	111.5	630	70,245	111.50	88.10	87.63	88.69	88.10	88.10	797	88.099	-0.04%
2017-03-08	111.6	110.2	112.3	111.6	111.6	20	2,232	111.60	88.14	87.03	88.69	88.18	88.18	25	88.178	-0.22%
2017-03-07	111.8	111.1	112.0	110.9	111.8	530	58,804	110.95	88.34	87.74	88.49	87.63	88.34	671	87.666	0.86%
2017-03-06	110.9	110.9	112.1	109.8	111.0	2,010	222,451	110.67	87.59	87.59	88.53	86.72	87.70	2,544	87.445	-0.98%
2017-03-03	112.0	111.3	112.5	-	-	0	0	-	88.45	87.90	88.85	-	-	0	-	-0.44%
2017-03-02	112.5	111.5	113.8	-	-	0	0	-	88.85	88.10	89.92	-	-	0	-	-0.13%
2017-03-01	112.6	111.7	113.8	112.6	112.6	48	5,390	112.29	88.97	88.26	89.92	88.97	88.97	61	88.725	0.67%
2017-02-28	111.9	111.9	113.8	111.8	111.8	110	12,298	111.80	88.38	88.38	89.92	88.34	88.34	139	88.336	0.00%
2017-02-27	111.9	111.9	113.8	111.8	111.8	17	1,893	111.35	88.38	88.38	89.92	88.34	88.34	22	87.983	-0.13%
2017-02-24	112.0	112.0	113.8	-	-	0	0	-	88.49	88.49	89.92	-	-	0	-	0.36%
2017-02-23	111.6	111.6	113.0	111.3	111.3	10	1,113	111.30	88.18	88.18	89.28	87.94	87.94	13	87.941	-0.40%
2017-02-22	112.1	112.1	113.0	111.8	112.1	530	59,299	111.88	88.53	88.53	89.28	88.30	88.53	671	88.404	-0.13%
2017-02-21	112.2	112.2	113.0	-	-	0	0	-	88.65	88.65	89.28	-	-	0	-	0.00%
2017-02-20	112.2	112.2	113.0	112.2	112.3	830	93,161	112.24	88.65	88.65	89.28	88.65	88.69	1,050	88.686	0.00%
2017-02-17	112.2	111.8	112.2	111.3	112.2	129	14,390	111.55	88.65	88.34	88.65	87.94	88.65	163	88.139	0.04%
2017-02-16	112.2	111.6	113.8	112.2	112.2	20	2,243	112.15	88.61	88.18	89.92	88.61	88.65	25	88.613	0.36%
2017-02-15	111.8	111.5	113.8	-	-	0	0	-	88.30	88.06	89.92	-	-	0	-	0.00%
2017-02-14	111.8	111.5	113.8	-	-	0	0	-	88.30	88.06	89.92	-	-	0	-	0.00%
2017-02-13	111.8	111.8	-	111.8	112.1	400	44,703	111.76	88.30	88.30	-	88.30	88.53	506	88.303	-0.22%
2017-02-10	112.0	111.5	112.1	112.0	112.0	500	56,000	112.00	88.49	88.10	88.53	88.49	88.49	633	88.494	0.09%
2017-02-09	111.9	111.7	113.6	111.9	111.9	90	10,071	111.90	88.42	88.26	89.76	88.42	88.42	114	88.415	0.13%
2017-02-08	111.8	111.1	111.8	111.7	111.8	130	14,522	111.71	88.30	87.74	88.30	88.26	88.30	165	88.264	0.68%
2017-02-07	111.0	111.0	113.8	-	-	0	0	-	87.70	87.70	89.92	-	-	0	-	0.14%
2017-02-06	110.9	110.7	113.8	-	-	0	0	-	87.59	87.47	89.92	-	-	0	-	0.18%
2017-02-03	110.7	110.7	111.6	110.6	110.7	1,281	141,723	110.63	87.43	87.43	88.14	87.35	87.43	1,621	87.416	0.00%
2017-02-02	110.7	110.7	111.9	110.5	110.5	30	3,315	110.50	87.43	87.43	88.42	87.31	87.31	38	87.309	0.05%
2017-02-01	110.6	110.6	113.7	110.6	111.0	614	67,952	110.67	87.39	87.39	89.84	87.39	87.66	777	87.444	-0.36%
2017-01-27	111.0	111.0	111.6	-	-	0	0	-	87.70	87.70	88.14	-	-	0	-	0.00%
2017-01-26	111.0	111.0	111.9	-	-	0	0	-	87.70	87.70	88.42	-	-	0	-	0.00%
2017-01-25	111.0	111.0	112.6	111.0	111.0	70	7,766	110.94	87.70	87.70	88.97	87.66	87.66	89	87.659	-0.13%
2017-01-24	111.2	111.0	111.2	111.2	111.2	130	14,449	111.15	87.82	87.70	87.82	87.82	87.82	165	87.820	0.00%
2017-01-23	111.2	111.2	112.9	111.2	111.2	60	6,669	111.15	87.82	87.82	89.17	87.82	87.82	76	87.823	0.00%
2017-01-20	111.2	111.1	113.9	111.1	111.2	1,470	163,385	111.15	87.82	87.74	90.00	87.74	87.82	1,860	87.820	-0.16%
2017-01-19	112.9	112.0	112.9	112.9	112.9	130	14,670	112.85	87.97	87.30	88.00	87.97	87.97	167	87.962	0.04%
2017-01-18	112.8	112.0	112.8	112.8	112.8	80	9,034	112.93	87.93	87.30	87.93	87.93	87.93	103	88.024	0.89%
2017-01-17	111.8	111.1	112.5	111.8	111.8	50	5,590	111.80	87.15	86.60	87.69	87.15	87.15	64	87.147	-0.62%
2017-01-16	112.5	112.1	112.5	-	-	500	56,250	112.50	87.69	87.38	87.69	-	-	641	87.692	0.00%
2017-01-13	112.5	112.0	112.9	112.5	112.5	100	11,250	112.50	87.69	87.30	88.00	87.69	87.69	128	87.692	0.45%
2017-01-12	112.0	111.3	112.5	111.3	112.0	820	91,286	111.32	87.30	86.76	87.69	86.76	87.30	1,052	86.776	0.63%
2017-01-11	111.3	111.2	112.0	111.1	112.0	3,090	344,230	111.40	86.76	86.68	87.30	86.60	87.30	3,964	86.836	-0.45%
2017-01-10	111.8	111.6	112.4	111.6	111.8	6,776	753,938	111.27	87.15	86.95	87.58	86.95	87.15	8,693	86.730	0.22%
2017-01-09	111.6	111.1	112.7	111.6	111.7	1,160	129,511	111.65	86.95	86.60	87.81	86.95	87.03	1,488	87.028	0.50%
2017-01-06	111.0	111.0	111.9	111.0	111.0	21	2,330	110.95	86.52	86.52	87.22	86.52	86.52	27	86.486	0.18%
2017-01-05	110.8	110.6	110.8	110.8	110.8	110	12,188	110.80	86.37	86.21	86.37	86.37	86.37	141	86.367	-0.09%
2017-01-04	110.9	110.9	111.0	110.9	111.1	120	13,314	110.95	86.45	86.45	86.52	86.45	86.60	154	86.484	0.59%
2017-01-03	110.3	110.3	112.4	110.2	110.2	120	13,224	110.20	85.94	85.94	87.58	85.90	85.90	154	85.899	-0.68%
2016-12-30	111.0	110.5	111.1	111.0	111.0	200	22,200	111.00	86.52	86.13	86.56	86.52	86.52	257	86.523	0.45%
2016-12-29	110.5	110.1	110.5	110.8	111.0	250	27,726	110.90	86.13	85.82	86.13	86.37	86.48	321	86.448	-0.32%
2016-12-28	110.9	110.1	110.9	110.9	110.9	20	2,217	110.85	86.41	85.78	86.41	86.41	86.41	26	86.406	-0.05%
2016-12-23	110.9	110.1	111.2	110.9	110.9	20	2,218	110.90	86.45	85.78	86.64	86.45	86.45	26	86.445	0.64%
2016-12-22	110.2	110.2	111.2	110.2	111.1	920	101,413	110.23	85.90	85.90	86.64	85.90	86.60	1,180	85.924	-0.54%
2016-12-21	110.8	110.8	111.2	-	-	0	0	-	86.37	86.33	86.64	-	-	0	-	0.00%
2016-12-20	110.8	110.6	111.2	110.8	110.8	1,350	149,580	110.80	86.37	86.21	86.64	86.37	86.37	1,732	86.367	0.00%
2016-12-19	110.8	110.6	112.0	110.8	111.5	160	17,767	111.04	86.37	86.21	87.26	86.37	86.87	205	86.557	-0.18%
2016-12-16	111.0	110.8	114.3	111.0	111.2	1,070	118,779	111.01	86.52	86.37	89.10	86.52	86.64	1,373	86.530	-0.05%
2016-12-15	111.1	111.1	112.9	111.0	111.9	409	45,481	111.20	86.56	86.56	88.00	86.52	87.22	525	86.679	-0.89%
2016-12-14	112.1	111.9	112.5	112.0	112.1	940	105,287	112.01	87.34	87.22	87.65	87.30	87.34	1,206	87.308	-0.13%
2016-12-13	112.2	111.9	112.5	-	-	0	0	-	87.46	87.22	87.65	-	-	0	-	0.00%
2016-12-12	112.2	111.9	112.8	112.2	112.2	261	29,282	112.19	87.46	87.22	87.93	87.46	87.46	335	87.452	-0.18%
2016-12-09	112.4	112.4	113.1	112.6	112.6	10	1,126	112.60	87.61	87.61	88.16	87.77	87.77	13	87.770	0.00%
2016-12-08	112.4	112.2	112.9	112.4	112.4	1,000	112,400	112.40	87.61	87.46	88.00	87.61	87.61	1,283	87.614	0.13%
2016-12-07	112.3	112.0	112.9	-	-	0	0	-	87.50	87.30	87.97	-	-	0	-	0.00%
2016-12-06	112.3	112.0	112.4	-	-	0	0	-	87.50	87.30	87.58	-	-	0	-	0.00%
2016-12-05	112.3	112.0	112.3	112.3	112.3	50	5,615	112.30	87.50	87.30	87.50	87.54	87.54	64	87.536	0.04%
2016-12-02	112.2	112.0	112.9	112.1	112.2	3,935	441,330	112.16	87.46	87.30	88.00	87.38	87.46	5,048	87.423	0.09%
2016-12-01	112.1	111.8	113.2	112.1	112.1	2,840	318,364	112.10	87.38	87.15	88.24	87.38	87.38	3,643	87.380	0.09%
2016-11-30	112.0	112.0	112.8	111.5	112.0	5,598	626,560	111.93	87.30	87.30	87.89	86.91	87.30	7,182	87.245	0.27%
2016-11-29	111.7	111.7	114.2	-	-	0	0	-	87.07	87.07	89.02	-	-	0	-	0.00%
2016-11-28	111.7	111.7	112.9	111.2	111.2	500	55,602	111.20	87.07	87.07	88.00	86.68	86.68	641	86.682	0.00%
2016-11-25	111.7	111.4	114.6	111.7	112.0	90	10,062	111.80	87.07	86.83	89.33	87.07	87.30	115	87.147	-0.40%
2016-11-24	112.2	112.0	113.0	112.0	112.2	920	103,192	112.17	87.42	87.30	88.04	87.30	87.46	1,180	87.431	-0.22%
2016-11-23	112.4	112.2	114.8	-	-	0	0	-	87.61	87.46	89.49	-	-	0	-	0.00%
2016-11-22	112.4	112.2	113.8	112.4	112.4	1,120	125,888	112.40	87.61	87.46	88.71	87.61	87.61	1,437	87.614	-0.13%
2016-11-21	112.6	112.2	113.1	112.3	112.9	120	13,527	112.73	87.73	87.46	88.12	87.54	87.97	154	87.868	0.04%
2016-11-18	112.5	112.5	113.9	112.5	112.5	40	4,500	112.50	87.69	87.69	88.78	87.69	87.69	51	87.692	0.00%
2016-11-17	112.5	112.3	112.5	-	-	20	2,255	112.75	87.69	87.54	87.69	-	-	26	87.887	-0.71%
2016-11-16	113.3	112.3	114.7	113.3	113.3	1,000	113,300	113.30	88.32	87.54	89.41	88.32	88.32	1,283	88.316	-0.22%
2016-11-15	113.6	112.4	113.8	112.6	113.6	2,164	244,997	113.21	88.51	87.58	88.67	87.77	88.51	2,776	88.250	-0.66%
2016-11-14	114.3	114.0	114.3	113.8	114.4	760	86,636	113.99	89.10	88.86	89.10	88.71	89.17	975	88.857	-0.95%
2016-11-11	115.4	115.0	115.6	114.7	116.9	4,890	564,791	115.50	89.95	89.64	90.07	89.41	91.12	6,273	90.030	-1.58%
2016-11-10	117.3	116.9	119.6	117.3	117.3	20	2,345	117.25	91.39	91.12	93.23	91.39	91.39	26	91.395	0.26%
2016-11-09	117.0	117.0	117.7	117.0	117.3	20	2,342	117.10	91.16	91.16	91.71	91.16	91.39	26	91.278	-0.21%
2016-11-08	117.2	117.2	117.6	-	-	0	0	-	91.36	91.36	91.67	-	-	0	-	0.04%
2016-11-07	117.2	117.0	118.3	-	-	0	0	-	91.32	91.16	92.21	-	-	0	-	0.00%
2016-11-04	117.2	117.2	117.9	117.1	117.5	6,930	812,369	117.22	91.32	91.32	91.90	91.28	91.59	8,890	91.375	-1.10%
2016-11-03	118.5	117.6	120.2	118.2	118.5	1,790	211,775	118.31	92.33	91.67	93.69	92.14	92.33	2,296	92.221	0.34%
2016-11-02	118.1	117.6	120.2	118.0	118.2	200	23,625	118.13	92.02	91.67	93.69	91.98	92.10	257	92.077	0.00%
2016-11-01	118.1	117.6	120.2	117.5	118.3	3,260	383,127	117.52	92.02	91.63	93.69	91.59	92.21	4,182	91.608	0.08%
2016-10-31	118.0	117.5	118.2	118.0	118.0	90	10,615	117.94	91.94	91.59	92.10	91.94	91.94	115	91.936	-0.04%
2016-10-28	118.0	117.5	118.0	118.1	118.1	20	2,361	118.05	91.98	91.59	91.98	92.02	92.02	26	92.018	0.00%
2016-10-27	118.0	117.4	118.0	-	-	0	0	-	91.98	91.51	91.98	-	-	0	-	0.00%
2016-10-26	118.0	118.0	118.4	118.0	118.0	40	4,720	118.00	91.98	91.98	92.25	91.98	91.98	51	91.979	0.21%
2016-10-25	117.8	117.8	118.0	-	-	0	0	-	91.78	91.78	91.98	-	-	0	-	0.00%
2016-10-24	117.8	117.8	118.0	117.7	117.8	729	85,775	117.66	91.78	91.78	91.98	91.71	91.82	935	91.715	-0.04%
2016-10-20	117.8	117.4	118.7	-	-	0	0	-	91.82	91.51	92.49	-	-	0	-	0.08%
2016-10-19	117.7	117.7	118.2	-	-	0	0	-	91.75	91.75	92.10	-	-	0	-	0.00%
2016-10-18	117.7	117.4	120.2	117.7	117.7	120	14,124	117.70	91.75	91.51	93.69	91.75	91.75	154	91.746	-0.08%
2016-10-17	117.8	117.8	118.8	117.8	118.0	400	47,188	117.97	91.82	91.82	92.60	91.82	91.98	513	91.956	-0.38%
2016-10-14	118.3	118.3	118.6	118.3	118.3	20	2,365	118.25	92.17	92.17	92.41	92.17	92.17	26	92.174	0.17%
2016-10-13	118.1	118.1	118.7	118.0	118.4	1,050	123,921	118.02	92.02	92.02	92.53	91.98	92.29	1,347	91.995	-0.80%
2016-10-12	119.0	118.6	119.0	119.0	119.1	880	104,761	119.05	92.76	92.41	92.76	92.76	92.80	1,129	92.795	0.00%
2016-10-11	119.0	119.0	121.1	119.0	119.1	120	14,277	118.98	92.76	92.76	94.40	92.72	92.80	154	92.739	-0.46%
2016-10-07	119.6	119.6	121.1	119.6	119.6	10	1,195	119.50	93.19	93.19	94.40	93.19	93.19	13	93.149	-0.33%
2016-10-06	120.0	119.3	121.1	119.9	120.0	750	89,955	119.94	93.50	92.99	94.40	93.42	93.50	962	93.492	0.04%
2016-10-05	119.9	119.1	119.9	120.0	120.0	24,450	2,925,670	119.66	93.46	92.84	93.46	93.54	93.54	31,367	93.273	-0.08%
2016-10-04	120.0	119.5	120.7	119.8	120.0	680	81,593	119.99	93.54	93.15	94.05	93.38	93.54	872	93.530	0.33%
2016-10-03	119.6	119.1	119.9	-	-	43,810	5,250,628	119.85	93.23	92.80	93.46	-	-	56,204	93.421	0.00%
2016-09-30	119.6	119.1	119.6	-	-	0	0	-	93.23	92.80	93.23	-	-	0	-	-0.04%
2016-09-29	119.7	118.5	119.9	-	-	0	0	-	93.27	92.37	93.42	-	-	0	-	0.00%
2016-09-28	119.7	118.5	119.8	-	-	62,327	7,489,183	120.16	93.27	92.37	93.38	-	-	79,959	93.663	0.00%
2016-09-27	119.7	119.1	120.0	119.7	119.7	8,403	1,006,502	119.78	93.27	92.80	93.54	93.27	93.27	10,780	93.366	0.46%
2016-09-26	119.1	118.5	119.8	-	-	0	0	-	92.84	92.37	93.34	-	-	0	-	0.08%
2016-09-23	119.0	119.0	119.6	119.0	119.0	100	11,900	119.00	92.76	92.72	93.23	92.76	92.76	128	92.759	0.00%
2016-09-22	119.0	119.0	119.6	119.0	119.0	150	17,850	119.00	92.76	92.76	93.23	92.76	92.76	192	92.759	0.00%
2016-09-21	119.0	118.3	119.0	119.5	119.5	30	3,585	119.50	92.76	92.21	92.76	93.15	93.15	38	93.149	0.42%
2016-09-20	118.5	118.3	118.7	118.5	118.7	20	2,372	118.60	92.37	92.21	92.53	92.37	92.53	26	92.447	0.00%
2016-09-19	118.5	118.5	119.2	118.4	119.0	12,471	1,476,594	118.40	92.37	92.37	92.91	92.25	92.76	15,999	92.293	-0.75%
2016-09-15	119.4	119.0	120.8	-	-	0	0	-	93.07	92.76	94.12	-	-	0	-	0.00%
2016-09-14	119.4	119.2	119.6	119.4	119.5	1,080	128,956	119.40	93.07	92.91	93.23	93.07	93.11	1,386	93.074	-0.46%
2016-09-13	120.0	119.7	120.0	120.0	120.3	320	38,422	120.07	93.50	93.27	93.54	93.50	93.77	411	93.592	0.29%
2016-09-12	119.6	119.5	120.4	119.6	120.1	5,696	682,905	119.89	93.23	93.11	93.85	93.23	93.58	7,307	93.454	-0.95%
2016-09-09	120.8	120.2	120.8	120.9	120.9	2,260	272,153	120.42	94.12	93.66	94.12	94.20	94.20	2,899	93.867	0.54%
2016-09-08	120.1	120.1	120.8	120.1	120.9	850	102,509	120.60	93.62	93.62	94.12	93.62	94.24	1,090	94.005	-0.58%
2016-09-07	120.8	120.2	120.8	120.6	120.9	20	2,414	120.70	94.16	93.69	94.16	94.01	94.20	26	94.084	0.71%
2016-09-06	120.0	120.0	120.7	119.9	120.9	6,906	833,003	120.62	93.50	93.50	94.08	93.46	94.24	8,860	94.022	-0.74%
2016-09-05	120.9	120.7	121.6	120.5	120.9	2,030	244,822	120.60	94.20	94.05	94.79	93.93	94.20	2,604	94.008	0.25%
2016-09-02	120.6	119.6	121.6	120.2	122.5	5,630	677,618	120.36	93.97	93.19	94.79	93.69	95.49	7,223	93.818	0.33%
2016-09-01	120.2	119.7	120.9	120.2	120.3	8,010	963,182	120.25	93.66	93.27	94.20	93.66	93.73	10,276	93.731	-0.04%
2016-08-31	120.2	119.5	120.3	119.4	120.4	2,499	298,793	119.57	93.69	93.11	93.77	93.07	93.81	3,206	93.199	0.54%
2016-08-30	119.6	119.6	120.3	119.5	119.8	1,240	148,428	119.70	93.19	93.19	93.77	93.15	93.38	1,591	93.305	-0.33%
2016-08-29	120.0	120.0	120.1	119.8	119.8	220	26,356	119.80	93.50	93.50	93.62	93.38	93.38	282	93.383	-0.12%
2016-08-26	120.1	119.8	120.1	119.9	120.1	2,571	308,450	119.97	93.62	93.38	93.62	93.46	93.62	3,298	93.517	-0.33%
2016-08-25	120.5	120.0	120.7	120.1	120.5	1,205	144,782	120.15	93.93	93.50	94.08	93.58	93.93	1,546	93.656	0.25%
2016-08-24	120.2	120.2	121.0	120.2	120.9	1,272	153,324	120.54	93.69	93.69	94.32	93.66	94.24	1,632	93.958	-0.66%
2016-08-23	121.0	120.1	121.0	-	-	60,000	7,197,660	119.96	94.32	93.62	94.32	-	-	76,974	93.508	0.00%
2016-08-22	121.0	120.1	121.0	121.0	121.4	5,480	663,819	121.13	94.32	93.58	94.32	94.32	94.59	7,030	94.423	-0.25%
2016-08-19	121.3	121.3	121.4	121.2	121.4	1,200	145,607	121.34	94.55	94.55	94.63	94.47	94.59	1,539	94.582	0.12%
2016-08-18	121.2	120.7	121.2	121.1	121.2	20	2,422	121.10	94.43	94.08	94.47	94.36	94.43	26	94.396	0.00%
2016-08-17	121.2	120.3	121.2	120.6	121.2	760	92,090	121.17	94.43	93.77	94.43	94.01	94.47	975	94.451	0.62%
2016-08-16	120.4	120.4	120.6	120.4	120.4	10	1,204	120.40	93.85	93.81	94.01	93.85	93.85	13	93.850	0.12%
2016-08-15	120.3	119.9	121.0	120.2	120.3	50	6,010	120.20	93.73	93.46	94.32	93.69	93.73	64	93.694	0.21%
2016-08-12	120.0	120.0	120.3	119.9	120.2	1,858	223,133	120.09	93.54	93.50	93.73	93.46	93.69	2,384	93.611	-0.25%
2016-08-11	120.3	120.1	120.3	119.8	120.3	1,020	122,206	119.81	93.77	93.62	93.77	93.38	93.77	1,309	93.390	0.04%
2016-08-10	120.3	120.2	120.3	120.3	120.3	50	6,012	120.24	93.73	93.66	93.73	93.73	93.73	64	93.725	0.00%
2016-08-09	120.3	120.0	120.3	120.3	120.3	10,050	1,208,012	120.20	93.73	93.54	93.77	93.73	93.73	12,893	93.694	0.08%
2016-08-08	120.2	120.0	120.3	120.0	120.2	3,760	451,755	120.15	93.66	93.54	93.73	93.54	93.66	4,824	93.653	-0.04%
2016-08-05	120.2	120.0	120.3	120.0	120.3	530	63,605	120.01	93.69	93.54	93.73	93.54	93.73	680	93.546	0.00%
2016-08-04	120.2	119.4	120.2	119.9	120.3	61,000	7,316,628	119.94	93.69	93.03	93.69	93.46	93.73	78,257	93.495	0.08%
2016-08-03	120.1	119.2	120.1	119.0	120.2	1,130	135,517	119.93	93.62	92.91	93.62	92.76	93.69	1,450	93.481	0.50%
2016-08-01	119.5	118.8	119.6	118.9	119.5	41,030	4,914,566	119.78	93.15	92.60	93.19	92.64	93.15	52,637	93.367	1.01%
2016-07-29	118.3	118.3	119.2	118.3	118.6	23,508	2,782,572	118.37	92.21	92.17	92.88	92.17	92.45	30,158	92.266	-0.17%
2016-07-28	118.5	118.2	118.5	118.1	118.5	190	22,483	118.33	92.37	92.10	92.37	92.06	92.37	244	92.238	0.00%
2016-07-27	118.5	118.1	118.5	118.0	118.5	4,054	478,792	118.10	92.37	92.02	92.37	91.98	92.37	5,201	92.060	-0.38%
2016-07-26	119.0	118.3	119.0	-	-	0	0	-	92.72	92.17	92.72	-	-	0	-	-0.04%
2016-07-25	119.0	118.3	119.0	119.0	119.0	50	5,950	119.00	92.76	92.17	92.76	92.76	92.76	64	92.759	0.04%
2016-07-22	119.0	118.3	119.0	118.8	119.0	50	5,944	118.88	92.72	92.17	92.72	92.60	92.72	64	92.665	0.72%
2016-07-21	118.1	118.1	119.0	118.0	119.3	2,415	285,781	118.34	92.06	92.06	92.76	91.98	92.95	3,098	92.241	-0.80%
2016-07-20	120.3	119.7	120.3	120.4	120.4	60	7,223	120.38	92.80	92.34	92.80	92.84	92.88	78	92.862	-0.17%
2016-07-19	120.5	120.5	120.5	120.5	120.5	620	74,690	120.47	92.95	92.91	92.95	92.91	92.95	804	92.927	0.00%
2016-07-18	120.5	120.0	120.5	119.9	120.5	730	87,811	120.29	92.95	92.57	92.95	92.49	92.95	946	92.789	0.42%
2016-07-15	120.0	120.0	120.3	120.0	120.0	698	84,104	120.49	92.57	92.57	92.80	92.57	92.57	905	92.947	0.38%
2016-07-14	119.6	119.6	120.2	119.6	119.6	10	1,195	119.50	92.22	92.22	92.72	92.22	92.22	13	92.181	0.00%
2016-07-13	119.6	119.6	120.0	-	-	0	0	-	92.22	92.22	92.53	-	-	0	-	0.55%
2016-07-12	118.9	118.9	119.8	118.9	119.1	515	61,240	118.91	91.72	91.72	92.37	91.72	91.87	668	91.728	-0.25%
2016-07-11	119.2	119.2	119.9	119.2	119.2	80	9,532	119.15	91.95	91.95	92.49	91.91	91.91	104	91.911	-0.38%
2016-07-08	119.7	119.0	119.7	119.7	119.7	140	16,758	119.70	92.30	91.80	92.30	92.34	92.34	181	92.335	0.00%
2016-07-07	119.7	119.1	119.7	119.7	119.7	50	5,985	119.70	92.30	91.83	92.34	92.34	92.34	65	92.335	0.63%
2016-07-06	118.9	118.8	119.7	118.8	119.3	1,877	223,470	119.06	91.72	91.64	92.34	91.64	92.03	2,433	91.839	-1.12%
2016-07-05	120.3	119.3	120.3	119.3	120.3	5,080	608,769	119.84	92.76	92.03	92.76	92.03	92.76	6,586	92.440	0.80%
2016-07-04	119.3	118.9	119.5	119.1	119.3	228	27,125	118.97	92.03	91.68	92.18	91.83	92.03	296	91.771	0.25%
2016-06-30	119.0	118.3	119.0	118.8	119.0	1,290	153,329	118.86	91.80	91.26	91.80	91.60	91.80	1,672	91.687	0.85%
2016-06-29	118.0	118.0	118.6	-	-	0	0	-	91.02	91.02	91.49	-	-	0	-	0.13%
2016-06-28	117.9	117.7	118.4	-	-	0	0	-	90.91	90.75	91.33	-	-	0	-	0.00%
2016-06-27	117.9	117.5	118.3	117.9	117.9	10	1,178	117.80	90.91	90.64	91.26	90.91	90.91	13	90.869	-0.55%
2016-06-24	118.5	118.1	118.5	118.7	118.8	50	5,937	118.74	91.41	91.06	91.41	91.56	91.64	65	91.595	0.42%
2016-06-23	118.0	118.0	118.8	118.0	118.0	592	69,854	118.00	91.02	91.02	91.64	91.02	91.02	767	91.021	-0.17%
2016-06-22	118.2	118.2	118.9	118.1	118.9	640	75,917	118.62	91.18	91.18	91.72	91.06	91.72	830	91.502	-0.63%
2016-06-21	119.0	118.1	119.0	118.0	119.0	630	74,502	118.26	91.76	91.10	91.76	91.02	91.76	817	91.222	0.51%
2016-06-20	118.4	117.6	118.5	118.4	118.4	10	1,183	118.30	91.29	90.72	91.41	91.29	91.29	13	91.255	0.42%
2016-06-17	117.9	117.2	117.9	117.9	117.9	40	4,714	117.85	90.91	90.37	90.91	90.91	90.91	52	90.908	0.55%
2016-06-16	117.2	117.2	117.7	117.2	117.5	2,091	245,042	117.19	90.41	90.41	90.79	90.37	90.64	2,711	90.398	-0.51%
2016-06-15	117.8	117.3	117.8	-	-	0	0	-	90.87	90.45	90.87	-	-	0	-	-0.21%
2016-06-14	118.1	117.1	118.1	-	-	0	0	-	91.06	90.33	91.10	-	-	0	-	-0.04%
2016-06-13	118.1	117.3	118.1	118.1	118.1	30	3,543	118.10	91.10	90.45	91.10	91.10	91.10	39	91.101	0.43%
2016-06-10	117.6	117.4	118.0	-	-	10	1,177	117.70	90.72	90.56	91.02	-	-	13	90.792	0.00%
2016-06-08	117.6	117.6	117.8	117.6	117.6	1,620	190,508	117.60	90.72	90.72	90.87	90.68	90.72	2,100	90.713	0.51%
2016-06-07	117.0	116.7	117.6	116.6	117.1	1,854	216,732	116.90	90.25	90.02	90.72	89.94	90.33	2,403	90.175	0.09%
2016-06-06	116.9	116.9	117.0	116.5	117.0	1,810	211,222	116.70	90.18	90.18	90.25	89.87	90.25	2,346	90.019	0.26%
2016-06-03	116.6	116.5	116.6	116.4	116.6	4,980	579,901	116.45	89.94	89.87	89.94	89.75	89.94	6,456	89.825	0.21%
2016-06-02	116.4	115.6	116.4	115.6	116.4	2,680	309,830	115.61	89.75	89.13	89.79	89.17	89.75	3,474	89.179	0.69%
2016-06-01	115.6	115.6	116.0	115.6	116.5	1,310	151,938	115.98	89.13	89.13	89.48	89.13	89.83	1,698	89.468	-0.47%
2016-05-31	116.1	115.6	116.3	116.1	116.1	10	1,161	116.10	89.56	89.13	89.71	89.56	89.56	13	89.558	0.09%
2016-05-30	116.0	116.0	116.4	115.8	116.1	970	112,330	115.80	89.48	89.48	89.79	89.33	89.52	1,257	89.330	-0.51%
2016-05-27	116.6	116.1	116.6	116.6	116.6	202	23,550	116.58	89.94	89.52	89.94	89.94	89.94	262	89.932	0.17%
2016-05-26	116.4	116.1	116.5	116.4	116.4	10	1,164	116.40	89.79	89.52	89.87	89.79	89.79	13	89.789	-0.17%
2016-05-25	116.6	116.0	116.6	116.7	116.7	403	46,843	116.24	89.94	89.48	89.94	90.02	90.02	522	89.663	0.34%
2016-05-24	116.2	116.0	116.2	116.2	116.3	1,150	133,642	116.21	89.64	89.48	89.64	89.64	89.71	1,491	89.643	-0.09%
2016-05-23	116.3	116.3	117.1	116.2	116.5	1,164	135,564	116.46	89.71	89.71	90.33	89.64	89.87	1,509	89.839	-0.43%
2016-05-20	116.8	116.6	117.4	116.8	116.8	10	1,168	116.80	90.10	89.94	90.52	90.10	90.10	13	90.098	-0.13%
2016-05-19	117.0	116.8	117.5	117.0	117.0	120	14,039	116.99	90.21	90.10	90.64	90.21	90.25	156	90.246	-0.47%
2016-05-18	117.5	117.3	117.8	117.5	117.9	122	14,338	117.52	90.64	90.48	90.87	90.64	90.95	158	90.657	-0.51%
2016-05-17	118.1	117.5	118.2	-	-	0	0	-	91.10	90.64	91.14	-	-	0	-	0.00%
2016-05-16	118.1	117.5	118.2	118.1	118.1	12	1,416	118.00	91.10	90.64	91.18	91.10	91.10	16	91.024	-0.21%
2016-05-13	118.4	117.8	118.4	118.4	118.4	50	5,917	118.34	91.29	90.83	91.29	91.29	91.29	65	91.286	-0.29%
2016-05-12	118.7	117.8	118.8	118.7	118.8	6,020	714,359	118.66	91.56	90.87	91.60	91.56	91.60	7,804	91.536	0.34%
2016-05-11	118.3	117.7	118.4	118.0	118.4	5,950	703,845	118.29	91.26	90.79	91.33	91.02	91.33	7,713	91.250	0.51%
2016-05-10	117.7	117.5	117.7	-	-	0	0	-	90.79	90.64	90.79	-	-	0	-	-0.42%
2016-05-09	118.2	117.6	118.2	118.2	118.3	280	33,121	118.29	91.18	90.72	91.18	91.18	91.26	363	91.247	0.60%
2016-05-06	117.5	117.5	118.0	117.5	118.5	1,420	167,130	117.70	90.64	90.64	91.02	90.64	91.41	1,841	90.790	-0.68%
2016-05-05	118.3	117.7	118.4	118.3	118.3	180	21,294	118.30	91.26	90.79	91.33	91.26	91.26	233	91.255	0.17%
2016-05-04	118.1	118.1	118.9	118.1	118.3	3,296	389,824	118.27	91.10	91.10	91.72	91.10	91.26	4,273	91.233	-0.42%
2016-05-03	118.6	118.6	119.3	118.5	118.7	7,740	917,746	118.57	91.49	91.49	91.99	91.41	91.56	10,034	91.465	-0.08%
2016-04-29	118.7	118.6	119.0	118.7	119.6	3,490	415,165	118.96	91.56	91.45	91.76	91.56	92.22	4,524	91.763	0.25%
2016-04-28	118.4	118.4	119.0	118.4	118.4	1,900	224,870	118.35	91.33	91.33	91.76	91.29	91.33	2,463	91.296	-0.67%
2016-04-27	119.2	118.4	119.2	118.5	119.3	5,708	676,510	118.52	91.95	91.29	91.95	91.41	91.99	7,400	91.425	0.29%
2016-04-26	118.9	118.6	118.9	-	-	0	0	-	91.68	91.45	91.68	-	-	0	-	0.00%
2016-04-25	118.9	118.7	118.9	119.0	119.0	20	2,379	118.95	91.68	91.53	91.68	91.76	91.76	26	91.757	-0.34%
2016-04-22	119.3	119.0	119.3	-	-	0	0	-	91.99	91.80	92.03	-	-	0	-	0.00%
2016-04-21	119.3	119.3	119.5	-	-	0	0	-	91.99	91.99	92.18	-	-	0	-	0.13%
2016-04-20	119.1	119.1	119.5	119.1	119.1	10	1,191	119.10	91.87	91.83	92.18	91.87	91.87	13	91.872	0.29%
2016-04-19	118.8	118.8	119.4	118.7	119.0	1,050	124,657	118.72	91.60	91.60	92.10	91.53	91.80	1,361	91.580	0.17%
2016-04-18	118.6	118.6	118.8	117.9	118.6	2,419	286,560	118.46	91.45	91.45	91.60	90.95	91.49	3,136	91.380	-0.21%
2016-04-15	118.8	118.8	119.1	118.7	118.8	720	85,474	118.71	91.64	91.64	91.87	91.56	91.64	933	91.574	-0.17%
2016-04-14	119.0	118.7	119.0	118.6	119.0	230	27,310	118.74	91.80	91.56	91.80	91.49	91.80	298	91.594	-0.25%
2016-04-13	119.3	119.1	119.5	-	-	0	0	-	92.03	91.83	92.18	-	-	0	-	0.00%
2016-04-12	119.3	119.0	119.5	119.3	119.3	310	36,879	118.96	92.03	91.80	92.14	92.03	92.03	402	91.768	0.29%
2016-04-11	119.0	118.9	119.2	119.0	119.0	200	23,790	118.95	91.76	91.68	91.91	91.76	91.76	259	91.757	0.13%
2016-04-08	118.8	118.8	119.2	-	-	0	0	-	91.64	91.64	91.95	-	-	0	-	0.08%
2016-04-07	118.7	118.7	119.2	118.7	118.7	300	35,610	118.70	91.56	91.56	91.95	91.56	91.56	389	91.564	-0.04%
2016-04-06	118.8	118.5	118.8	117.1	118.8	3,780	443,481	117.32	91.60	91.41	91.64	90.29	91.60	4,900	90.501	-0.08%
2016-04-05	118.9	118.6	118.9	118.6	119.0	3,000	356,137	118.71	91.68	91.49	91.68	91.49	91.76	3,889	91.573	0.64%
2016-04-01	118.1	118.1	119.0	118.1	118.6	800	94,712	118.39	91.10	91.06	91.76	91.10	91.45	1,037	91.325	-0.67%
2016-03-31	118.9	118.1	119.0	118.1	119.0	4,620	548,498	118.72	91.72	91.06	91.76	91.06	91.80	5,989	91.581	1.36%
2016-03-30	117.3	117.1	117.8	117.0	117.8	1,565	183,898	117.51	90.48	90.29	90.87	90.25	90.87	2,029	90.643	0.26%
2016-03-29	117.0	116.7	117.5	-	-	0	0	-	90.25	90.02	90.64	-	-	0	-	0.00%
2016-03-24	117.0	116.7	117.7	117.0	117.9	870	101,853	117.07	90.25	90.02	90.75	90.25	90.95	1,128	90.308	-0.43%
2016-03-23	117.5	117.0	117.9	117.5	117.5	1,000	117,500	117.50	90.64	90.25	90.95	90.64	90.64	1,296	90.638	0.34%
2016-03-22	117.1	117.1	117.8	117.0	117.1	550	64,367	117.03	90.33	90.33	90.87	90.21	90.33	713	90.276	-0.59%
2016-03-21	117.8	117.2	117.8	117.3	117.8	90	10,593	117.70	90.87	90.41	90.87	90.48	90.87	117	90.792	0.77%
2016-03-18	116.9	116.9	117.3	116.9	117.0	5,990	700,083	116.88	90.18	90.18	90.48	90.14	90.25	7,765	90.156	0.73%
2016-03-17	116.1	116.1	117.0	116.0	116.4	1,535	178,484	116.28	89.52	89.52	90.25	89.48	89.79	1,990	89.694	-0.34%
2016-03-16	116.5	115.9	116.5	116.5	116.7	160	18,652	116.58	89.83	89.40	89.83	89.83	89.98	207	89.924	0.43%
2016-03-15	116.0	116.0	116.7	116.0	116.8	1,360	158,182	116.31	89.44	89.44	89.98	89.44	90.06	1,763	89.720	-0.09%
2016-03-14	116.1	116.1	116.8	-	-	0	0	-	89.52	89.52	90.06	-	-	0	-	0.13%
2016-03-11	115.9	115.9	116.7	115.9	115.9	40	4,636	115.90	89.40	89.40	90.02	89.40	89.40	52	89.404	0.35%
2016-03-10	115.5	115.5	116.0	115.5	116.0	1,500	173,750	115.83	89.10	89.10	89.48	89.10	89.48	1,945	89.352	0.04%
2016-03-09	115.5	115.4	116.3	115.4	116.0	1,152	133,541	115.92	89.06	89.02	89.71	89.02	89.48	1,493	89.420	-0.39%
2016-03-08	115.9	115.8	116.8	115.9	116.9	1,583	184,401	116.49	89.40	89.33	90.10	89.40	90.14	2,052	89.858	-0.81%
2016-03-07	116.9	116.0	116.9	116.0	116.9	410	47,751	116.47	90.14	89.48	90.14	89.48	90.14	532	89.840	0.91%
2016-03-04	115.8	115.8	116.0	-	-	30	3,468	115.60	89.33	89.33	89.48	-	-	39	89.172	0.52%
2016-03-03	115.2	115.0	115.4	114.8	115.2	1,520	174,926	115.08	88.86	88.71	89.02	88.56	88.86	1,970	88.773	0.35%
2016-03-02	114.8	114.1	114.8	114.2	114.8	640	73,094	114.21	88.56	88.02	88.56	88.09	88.56	830	88.100	0.00%
2016-03-01	114.8	113.9	114.8	114.0	114.8	2,120	242,618	114.44	88.56	87.82	88.56	87.94	88.56	2,748	88.279	0.70%
2016-02-29	114.0	113.5	114.0	-	-	0	0	-	87.94	87.55	87.94	-	-	0	-	-0.26%
2016-02-26	114.3	113.7	114.3	114.6	114.6	40	4,582	114.55	88.17	87.67	88.17	88.36	88.36	52	88.362	0.26%
2016-02-25	114.0	113.6	114.0	113.5	114.6	3,440	393,797	114.48	87.94	87.63	87.94	87.55	88.36	4,459	88.305	0.00%
2016-02-24	114.0	113.5	114.0	-	-	0	0	-	87.94	87.55	87.94	-	-	0	-	-0.39%
2016-02-23	114.5	113.5	114.5	114.1	114.5	10,150	1,159,115	114.20	88.29	87.55	88.32	88.02	88.29	13,158	88.091	0.31%
2016-02-22	114.1	113.3	114.1	114.2	114.2	60	6,850	114.17	88.02	87.40	88.02	88.05	88.09	78	88.067	0.00%
2016-02-19	114.1	113.4	114.1	-	-	3,200	363,200	113.50	88.02	87.44	88.02	-	-	4,148	87.552	-0.04%
2016-02-18	114.2	113.5	114.2	-	-	0	0	-	88.05	87.55	88.05	-	-	0	-	0.00%
2016-02-17	114.2	113.6	114.2	113.7	114.3	2,760	314,087	113.80	88.05	87.59	88.05	87.71	88.13	3,578	87.784	-0.17%
2016-02-16	114.4	113.6	114.4	114.3	114.4	8,054	918,170	114.00	88.21	87.63	88.21	88.17	88.21	10,441	87.939	0.00%
2016-02-15	114.4	113.5	114.4	113.3	114.4	2,500	283,825	113.53	88.21	87.55	88.21	87.36	88.21	3,241	87.576	0.48%
2016-02-12	113.8	113.1	113.8	112.8	113.8	700	79,424	113.46	87.78	87.21	87.78	87.01	87.78	907	87.524	1.11%
2016-02-11	112.6	112.6	113.4	112.6	113.3	2,630	296,520	112.75	86.82	86.82	87.48	86.82	87.40	3,409	86.970	0.13%
2016-02-05	112.4	112.4	113.0	112.4	113.1	1,060	119,779	113.00	86.70	86.70	87.13	86.70	87.24	1,374	87.166	-0.04%
2016-02-04	112.5	112.0	112.6	111.8	112.5	1,370	153,205	111.83	86.74	86.40	86.82	86.24	86.74	1,776	86.263	0.58%
2016-02-03	111.8	111.7	111.8	111.7	111.8	480	53,660	111.79	86.24	86.16	86.24	86.16	86.24	622	86.235	-0.22%
2016-02-02	112.1	111.3	111.8	111.8	112.9	2,760	310,624	112.54	86.43	85.86	86.24	86.24	87.09	3,578	86.816	-0.40%
2016-02-01	112.5	112.5	112.8	111.1	112.5	2,410	270,311	112.16	86.78	86.78	86.97	85.70	86.78	3,124	86.521	0.63%
2016-01-29	111.8	111.1	111.8	110.9	111.8	1,138	127,120	111.70	86.24	85.70	86.24	85.55	86.24	1,475	86.168	0.04%
2016-01-28	111.8	111.8	111.8	110.9	111.8	1,750	194,420	111.10	86.20	86.20	86.24	85.51	86.20	2,269	85.699	0.59%
2016-01-27	111.1	111.1	111.8	111.1	111.1	400	44,440	111.10	85.70	85.66	86.24	85.70	85.70	519	85.701	-0.63%
2016-01-26	111.8	111.2	111.8	111.8	111.8	100	11,175	111.75	86.24	85.78	86.24	86.20	86.24	130	86.203	0.54%
2016-01-25	111.2	111.0	111.2	111.2	111.2	230	25,576	111.20	85.78	85.59	85.78	85.78	85.78	298	85.778	0.00%
2016-01-22	111.2	110.9	111.4	-	-	0	0	-	85.78	85.55	85.93	-	-	0	-	0.00%
2016-01-21	111.2	110.5	111.2	111.0	111.2	1,250	138,760	111.01	85.78	85.20	85.78	85.62	85.78	1,620	85.630	1.08%
2016-01-20	111.7	111.7	112.5	111.7	112.5	4,290	479,042	111.66	84.86	84.86	85.47	84.86	85.47	5,644	84.872	-0.31%
2016-01-19	112.0	111.8	112.6	112.0	112.0	9,990	1,118,865	112.00	85.13	84.94	85.58	85.13	85.13	13,144	85.125	0.00%
2016-01-18	112.0	111.8	112.0	111.7	112.0	1,310	146,540	111.86	85.13	84.94	85.13	84.86	85.13	1,724	85.022	0.18%
2016-01-15	111.8	111.6	111.8	111.8	112.0	1,690	188,993	111.83	84.97	84.82	84.97	84.97	85.13	2,224	84.997	-0.18%
2016-01-14	112.0	111.8	112.0	111.8	112.0	1,360	152,310	111.99	85.13	84.97	85.13	84.97	85.13	1,789	85.121	-0.44%
2016-01-13	112.5	112.4	112.5	-	-	0	0	-	85.51	85.43	85.51	-	-	0	-	-0.44%
2016-01-12	113.0	112.5	113.0	112.4	113.0	290	32,638	112.54	85.89	85.51	85.89	85.43	85.89	382	85.540	0.44%
2016-01-11	112.5	112.3	113.3	-	-	0	0	-	85.51	85.35	86.08	-	-	0	-	0.00%
2016-01-08	112.5	112.5	112.9	112.5	112.5	350	39,391	112.55	85.51	85.51	85.77	85.51	85.51	460	85.541	-0.35%
2016-01-07	112.9	112.6	113.4	-	-	500	56,500	113.00	85.81	85.58	86.15	-	-	658	85.886	0.00%
2016-01-06	112.9	112.9	113.6	112.9	113.0	330	37,252	112.88	85.81	85.81	86.30	85.77	85.85	434	85.799	-0.70%
2016-01-05	113.7	113.1	113.7	113.0	113.7	2,280	258,319	113.30	86.42	85.92	86.42	85.89	86.42	3,000	86.113	0.22%
2016-01-04	113.5	113.4	113.5	113.5	113.5	185	20,989	113.45	86.23	86.15	86.23	86.23	86.23	243	86.232	-0.61%
2015-12-31	114.2	113.6	114.2	-	-	0	0	-	86.76	86.30	86.76	-	-	0	-	-0.04%
2015-12-30	114.2	113.6	114.2	114.0	114.3	6,500	742,175	114.18	86.80	86.34	86.80	86.65	86.84	8,552	86.784	0.18%
2015-12-29	114.0	113.5	114.0	114.0	114.0	360	41,010	113.92	86.65	86.27	86.65	86.65	86.65	474	86.583	0.62%
2015-12-28	113.3	113.3	113.9	113.3	114.2	3,310	374,910	113.27	86.11	86.11	86.57	86.08	86.76	4,355	86.088	-0.79%
2015-12-24	114.2	113.4	114.2	113.3	114.2	1,000	113,327	113.33	86.80	86.15	86.80	86.11	86.80	1,316	86.135	-0.09%
2015-12-23	114.3	113.4	114.3	113.4	114.3	8,570	976,702	113.97	86.87	86.15	86.87	86.19	86.87	11,275	86.622	0.79%
2015-12-22	113.4	113.4	113.5	112.5	113.5	1,398	157,815	112.89	86.19	86.19	86.27	85.51	86.27	1,839	85.800	0.93%
2015-12-21	112.4	112.4	113.2	112.3	112.4	670	75,224	112.27	85.39	85.39	86.00	85.32	85.39	882	85.335	-0.35%
2015-12-18	112.8	112.8	113.4	112.6	112.8	7,600	855,501	112.57	85.70	85.70	86.15	85.54	85.73	9,999	85.556	-0.13%
2015-12-17	112.9	112.8	113.1	112.9	113.1	4,060	458,620	112.96	85.81	85.70	85.96	85.81	85.96	5,342	85.856	-0.09%
2015-12-16	113.0	112.9	113.3	113.0	113.4	520	58,849	113.17	85.89	85.81	86.11	85.89	86.15	684	86.016	-0.26%
2015-12-15	113.3	112.6	113.3	113.2	113.3	660	74,769	113.29	86.11	85.58	86.11	86.04	86.11	868	86.104	-0.26%
2015-12-14	113.6	113.1	113.6	113.0	113.7	1,260	142,557	113.14	86.34	85.92	86.34	85.89	86.38	1,658	85.993	0.00%
2015-12-11	113.6	113.2	113.6	113.1	114.0	1,020	115,496	113.23	86.34	86.00	86.34	85.96	86.65	1,342	86.062	0.00%
2015-12-10	113.6	113.6	113.7	113.6	113.7	142	16,134	113.62	86.34	86.34	86.38	86.34	86.42	187	86.357	0.53%
2015-12-09	113.0	113.0	113.5	112.9	113.4	1,710	193,510	113.16	85.89	85.89	86.27	85.81	86.19	2,250	86.011	-0.31%
2015-12-08	113.4	113.1	113.5	-	-	0	0	-	86.15	85.96	86.27	-	-	0	-	0.00%
2015-12-07	113.4	113.1	113.4	113.4	113.4	50	5,667	113.34	86.15	85.92	86.15	86.15	86.15	66	86.145	0.00%
2015-12-04	113.4	113.4	113.8	113.2	113.5	26,845	3,046,795	113.50	86.15	86.15	86.49	86.04	86.27	35,320	86.263	0.04%
2015-12-03	113.3	113.3	113.5	113.2	113.5	2,670	302,404	113.26	86.11	86.11	86.27	86.04	86.27	3,513	86.084	0.13%
2015-12-02	113.2	113.2	113.3	113.2	113.6	1,976	223,907	113.31	86.00	86.00	86.11	86.00	86.30	2,600	86.124	-0.09%
2015-12-01	113.3	113.3	113.5	113.2	113.8	5,333	605,453	113.53	86.08	86.08	86.27	86.00	86.46	7,017	86.289	-0.26%
2015-11-30	113.6	113.6	113.9	113.4	113.9	290	32,984	113.74	86.30	86.30	86.53	86.19	86.53	382	86.447	0.13%
2015-11-27	113.4	113.2	113.9	113.1	113.5	10,000	1,133,605	113.36	86.19	86.04	86.53	85.96	86.27	13,157	86.160	0.00%
2015-11-26	113.4	113.4	113.9	113.4	114.0	130	14,795	113.81	86.19	86.19	86.53	86.15	86.61	171	86.500	-0.53%
2015-11-25	114.0	113.6	114.1	114.0	114.0	20	2,280	114.00	86.65	86.30	86.68	86.65	86.65	26	86.646	0.13%
2015-11-24	113.9	113.1	113.9	113.0	113.9	1,040	117,554	113.03	86.53	85.92	86.53	85.89	86.53	1,368	85.911	0.80%
2015-11-23	113.0	113.0	113.8	112.7	113.0	777	87,718	112.89	85.85	85.85	86.49	85.66	85.85	1,022	85.805	-0.09%
2015-11-20	113.1	113.1	113.7	113.1	113.5	270	30,640	113.48	85.92	85.92	86.42	85.92	86.27	355	86.252	-0.40%
2015-11-19	113.5	112.7	113.5	112.2	113.5	4,844	548,242	113.18	86.27	85.66	86.27	85.28	86.27	6,373	86.023	1.02%
2015-11-18	112.4	112.4	113.0	-	-	4	445	111.25	85.39	85.39	85.85	-	-	5	84.556	0.00%
2015-11-17	112.4	112.4	112.9	112.2	112.9	750	84,272	112.36	85.39	85.39	85.81	85.28	85.77	987	85.402	-0.18%
2015-11-16	112.6	112.6	113.1	112.5	112.6	681	76,615	112.50	85.54	85.54	85.96	85.51	85.58	896	85.509	-0.57%
2015-11-13	113.2	113.1	113.5	113.2	113.4	1,550	175,503	113.23	86.04	85.96	86.23	86.04	86.15	2,039	86.059	-0.09%
2015-11-12	113.3	113.3	114.1	113.3	113.4	1,240	140,542	113.34	86.11	86.11	86.72	86.11	86.15	1,631	86.145	-0.04%
2015-11-11	113.4	113.4	114.3	113.4	114.3	1,930	220,037	114.01	86.15	86.15	86.84	86.15	86.84	2,539	86.653	-0.83%
2015-11-10	114.3	113.4	114.4	114.3	114.3	140	16,002	114.30	86.87	86.19	86.91	86.87	86.87	184	86.874	0.00%
2015-11-09	114.3	113.9	114.3	113.8	115.0	2,070	236,674	114.34	86.87	86.53	86.87	86.49	87.37	2,723	86.901	-0.26%
2015-11-06	114.6	114.1	114.7	114.1	114.6	1,272	145,149	114.11	87.10	86.68	87.18	86.68	87.10	1,674	86.731	-0.17%
2015-11-05	114.8	114.3	114.9	114.8	114.9	320	36,737	114.80	87.25	86.84	87.29	87.25	87.33	421	87.257	-0.22%
2015-11-04	115.1	114.3	115.1	115.0	115.1	70	8,048	114.97	87.44	86.84	87.44	87.37	87.44	92	87.385	0.09%
2015-11-03	115.0	114.2	115.0	114.9	115.0	50	5,745	114.90	87.37	86.80	87.37	87.33	87.37	66	87.331	0.00%
2015-11-02	115.0	114.2	115.0	114.2	115.0	400	45,790	114.48	87.37	86.80	87.37	86.80	87.41	526	87.007	0.61%
2015-10-30	114.3	114.3	115.1	114.2	115.1	3,565	410,248	115.08	86.84	86.84	87.48	86.80	87.48	4,690	87.465	0.09%
2015-10-29	114.2	114.1	115.1	114.2	114.2	1,500	171,225	114.15	86.76	86.72	87.48	86.76	86.76	1,974	86.760	-0.17%
2015-10-28	114.4	114.4	115.3	114.4	114.4	10	1,143	114.30	86.91	86.91	87.63	86.91	86.91	13	86.874	0.00%
2015-10-27	114.4	114.4	115.3	112.8	114.8	16,884	1,933,861	114.54	86.91	86.91	87.63	85.73	87.22	22,214	87.055	-0.52%
2015-10-26	115.0	114.5	115.0	115.0	115.0	40	4,598	114.95	87.37	87.03	87.41	87.37	87.37	53	87.369	-0.04%
2015-10-23	115.0	114.8	115.0	114.7	115.0	250	28,701	114.80	87.41	87.22	87.41	87.18	87.41	329	87.258	0.13%
2015-10-22	114.9	114.4	114.9	114.7	114.9	1,000	114,745	114.75	87.29	86.95	87.33	87.18	87.29	1,316	87.213	0.17%
2015-10-20	114.7	114.7	115.0	114.7	114.7	14,347	1,649,747	114.99	87.14	87.14	87.41	87.14	87.14	18,876	87.398	-0.69%
2015-10-19	115.5	114.8	115.5	115.6	115.6	2,240	258,832	115.55	87.75	87.25	87.75	87.82	87.82	2,947	87.825	0.57%
2015-10-16	114.8	114.6	115.5	111.6	115.5	7,979	913,627	114.50	87.25	87.10	87.75	84.78	87.79	10,498	87.029	0.70%
2015-10-15	114.0	114.0	114.6	112.1	114.2	4,085	464,088	113.61	86.65	86.65	87.06	85.20	86.80	5,375	86.348	0.62%
2015-10-14	113.3	113.3	114.3	113.3	113.3	170	19,261	113.30	86.11	86.11	86.84	86.11	86.11	224	86.114	0.22%
2015-10-13	113.1	113.1	114.0	113.1	113.1	29,404	3,324,133	113.05	85.92	85.92	86.65	85.92	85.96	38,687	85.925	-0.04%
2015-10-12	113.1	113.1	113.9	113.1	113.3	595	67,358	113.21	85.96	85.96	86.57	85.96	86.11	783	86.044	0.00%
2015-10-09	113.1	113.1	113.6	113.0	113.5	5,834	659,985	113.13	85.96	85.96	86.30	85.89	86.27	7,676	85.983	-0.53%
2015-10-08	113.7	112.8	113.7	105.9	113.9	11,151	1,255,435	112.58	86.42	85.70	86.42	80.49	86.57	14,671	85.571	0.84%
2015-10-07	112.8	112.5	113.4	111.8	112.8	4,740	531,008	112.03	85.70	85.47	86.19	84.97	85.70	6,236	85.147	0.00%
2015-10-06	112.8	111.8	112.8	111.5	112.8	2,620	293,191	111.90	85.70	84.97	85.70	84.75	85.70	3,447	85.054	1.12%
2015-10-05	111.5	110.8	111.5	111.5	111.5	50	5,575	111.50	84.75	84.21	84.75	84.75	84.75	66	84.746	0.00%
2015-10-02	111.5	110.5	111.5	111.0	112.0	6,570	734,129	111.74	84.75	83.99	84.75	84.37	85.09	8,644	84.928	0.27%
2015-09-30	111.2	110.3	111.2	110.2	111.2	5,130	570,314	111.17	84.52	83.83	84.52	83.72	84.52	6,749	84.497	1.09%
2015-09-29	110.0	110.0	110.5	-	-	0	0	-	83.61	83.61	83.95	-	-	0	-	0.05%
2015-09-25	110.0	110.0	110.9	109.2	110.3	4,348	477,956	109.93	83.57	83.57	84.29	83.00	83.83	5,721	83.550	-0.68%
2015-09-24	110.7	110.4	110.7	110.7	110.8	930	103,015	110.77	84.14	83.91	84.14	84.14	84.21	1,224	84.191	-0.09%
2015-09-23	110.8	110.7	110.8	110.9	110.9	900	99,810	110.90	84.21	84.14	84.21	84.29	84.29	1,184	84.290	-0.23%
2015-09-22	111.1	111.1	111.7	111.0	111.7	500	55,553	111.11	84.40	84.40	84.90	84.37	84.90	658	84.447	-0.09%
2015-09-21	111.2	111.2	112.1	-	-	0	0	-	84.48	84.48	85.16	-	-	0	-	0.09%
2015-09-18	111.1	111.1	111.8	110.9	110.9	1,540	170,709	110.85	84.40	84.40	84.94	84.25	84.25	2,026	84.252	0.27%
2015-09-17	110.8	110.8	111.6	110.7	110.7	430	47,579	110.65	84.18	84.18	84.82	84.10	84.10	566	84.099	-0.76%
2015-09-16	111.6	110.7	111.6	110.7	111.6	1,150	127,379	110.76	84.82	84.14	84.82	84.14	84.82	1,513	84.187	0.72%
2015-09-15	110.8	110.7	111.6	110.8	111.7	1,250	138,508	110.81	84.21	84.14	84.78	84.21	84.86	1,645	84.219	-0.14%
2015-09-14	111.0	110.7	111.0	111.0	111.0	220	24,409	110.95	84.33	84.14	84.37	84.33	84.33	289	84.328	-0.49%
2015-09-11	111.5	110.7	111.6	110.7	111.5	1,370	152,386	111.23	84.75	84.14	84.82	84.10	84.75	1,802	84.542	0.95%
2015-09-10	110.5	110.5	110.7	110.4	110.4	50	5,520	110.40	83.95	83.95	84.10	83.91	83.91	66	83.910	-0.50%
2015-09-09	111.0	110.5	111.1	111.0	111.0	2,970	329,670	111.00	84.37	83.99	84.44	84.37	84.37	3,908	84.366	-0.09%
2015-09-08	111.1	110.2	111.1	109.5	111.1	1,900	210,009	110.53	84.44	83.76	84.44	83.19	84.44	2,500	84.010	-0.36%
2015-09-07	111.5	110.6	111.5	110.9	111.6	7,360	816,754	110.97	84.75	84.06	84.75	84.25	84.78	9,683	84.345	0.36%
2015-09-04	111.1	111.0	111.1	111.1	111.2	1,250	138,980	111.18	84.44	84.33	84.44	84.44	84.52	1,645	84.506	-0.80%
2015-09-02	112.0	111.3	112.0	110.7	112.0	4,755	530,994	111.67	85.13	84.59	85.13	84.14	85.13	6,256	84.876	1.17%
2015-09-01	110.7	110.7	111.1	110.7	111.0	28,720	3,179,316	110.70	84.14	84.14	84.44	84.10	84.37	37,787	84.139	-0.36%
2015-08-31	111.1	110.7	111.6	-	-	0	0	-	84.44	84.14	84.78	-	-	0	-	0.00%
2015-08-28	111.1	110.7	111.1	-	-	0	0	-	84.44	84.14	84.44	-	-	0	-	0.00%
2015-08-27	111.1	110.6	111.1	111.1	111.1	700	77,770	111.10	84.44	84.06	84.44	84.44	84.44	921	84.442	-0.09%
2015-08-26	111.2	110.6	111.2	111.1	111.4	1,760	195,833	111.27	84.52	84.06	84.52	84.44	84.67	2,316	84.571	-0.18%
2015-08-25	111.4	110.5	111.4	110.5	111.4	1,620	179,596	110.86	84.67	83.99	84.67	83.99	84.67	2,131	84.261	0.72%
2015-08-24	110.6	110.6	111.5	110.6	111.5	630	70,043	111.18	84.06	84.02	84.75	84.06	84.71	829	84.503	0.05%
2015-08-21	110.6	110.6	111.1	110.5	112.2	16,289	1,814,195	111.38	84.02	84.02	84.44	83.99	85.28	21,431	84.652	-1.12%
2015-08-20	111.8	111.1	112.0	111.1	112.3	2,150	239,643	111.46	84.97	84.40	85.13	84.40	85.32	2,829	84.717	-0.13%
2015-08-19	112.0	111.9	112.1	111.9	112.0	2,344	262,497	111.99	85.09	85.05	85.20	85.05	85.13	3,084	85.116	-0.09%
2015-08-18	112.1	112.1	112.9	112.0	112.3	820	91,863	112.03	85.16	85.16	85.77	85.13	85.35	1,079	85.148	-0.75%
2015-08-17	112.9	112.9	113.0	112.5	113.0	3,594	405,355	112.79	85.81	85.81	85.85	85.47	85.85	4,729	85.724	1.21%
2015-08-14	111.6	111.6	112.5	111.6	112.1	2,936	328,539	111.90	84.78	84.78	85.51	84.78	85.20	3,863	85.050	-0.45%
2015-08-13	112.1	112.1	112.9	111.4	113.4	63,790	7,148,736	112.07	85.16	85.16	85.81	84.67	86.19	83,928	85.177	-0.49%
2015-08-12	112.6	112.5	113.4	112.0	114.0	1,560	175,936	112.78	85.58	85.51	86.19	85.09	86.61	2,052	85.719	-1.53%
2015-08-11	114.4	114.4	115.0	114.3	115.3	440	50,352	114.44	86.91	86.91	87.37	86.87	87.60	579	86.978	-1.04%
2015-08-10	115.6	115.4	115.6	-	-	0	0	-	87.82	87.71	87.86	-	-	0	-	0.00%
2015-08-07	115.6	114.8	115.7	-	-	480	55,359	115.33	87.82	87.25	87.94	-	-	632	87.658	0.00%
2015-08-06	115.6	115.0	115.9	-	-	0	0	-	87.82	87.41	88.05	-	-	0	-	0.00%
2015-08-05	115.6	114.9	115.6	115.5	115.6	3,530	407,634	115.48	87.82	87.29	87.82	87.75	87.82	4,644	87.769	-0.04%
2015-08-04	115.6	115.2	115.9	115.0	115.6	1,520	175,536	115.48	87.86	87.56	88.05	87.37	87.86	2,000	87.775	0.57%
2015-08-03	115.0	115.0	115.2	114.9	115.0	910	104,601	114.95	87.37	87.37	87.56	87.29	87.41	1,197	87.366	0.04%
2015-07-31	114.9	114.9	115.2	114.9	114.9	30	3,447	114.90	87.33	87.33	87.56	87.33	87.33	39	87.331	-0.09%
2015-07-30	115.0	115.0	115.4	115.0	115.4	13,340	1,533,512	114.96	87.41	87.41	87.71	87.37	87.71	17,551	87.373	-0.43%
2015-07-29	115.5	115.4	115.9	-	-	0	0	-	87.79	87.71	88.05	-	-	0	-	0.00%
2015-07-28	115.5	115.4	115.9	115.4	115.5	1,110	128,104	115.41	87.79	87.71	88.09	87.71	87.79	1,460	87.717	-0.35%
2015-07-27	115.9	115.4	116.0	115.6	115.9	805	93,248	115.84	88.09	87.71	88.17	87.82	88.09	1,059	88.042	0.35%
2015-07-24	115.5	115.4	116.0	115.3	116.0	2,460	283,774	115.36	87.79	87.71	88.13	87.63	88.13	3,237	87.677	-0.43%
2015-07-23	116.0	115.8	116.3	-	-	0	0	-	88.17	88.01	88.36	-	-	0	-	0.00%
2015-07-22	116.0	115.8	116.0	116.0	116.0	630	73,080	116.00	88.17	88.01	88.17	88.17	88.17	829	88.167	-0.30%
2015-07-21	116.4	116.4	116.5	116.4	116.6	310	36,097	116.44	88.43	88.43	88.55	88.43	88.62	408	88.502	0.23%
2015-07-20	117.8	117.4	118.3	117.5	117.8	4,370	513,536	117.51	88.23	87.97	88.64	88.00	88.26	5,832	88.051	-0.04%
2015-07-17	117.8	117.8	118.4	117.8	118.4	270	31,909	118.18	88.26	88.23	88.68	88.26	88.68	360	88.551	-0.17%
2015-07-16	118.0	117.6	118.0	117.6	118.5	2,455	289,192	117.80	88.41	88.11	88.41	88.08	88.79	3,276	88.263	-0.46%
2015-07-15	118.6	117.9	118.6	118.3	118.6	2,830	335,394	118.51	88.83	88.34	88.83	88.64	88.83	3,777	88.800	0.21%
2015-07-14	118.3	118.0	118.3	118.5	118.5	10	1,185	118.50	88.64	88.41	88.64	88.79	88.79	13	88.789	-0.17%
2015-07-13	118.5	118.1	118.5	117.8	118.5	548	64,583	117.85	88.79	88.45	88.79	88.26	88.79	731	88.304	0.25%
2015-07-10	118.2	118.2	118.6	118.0	118.2	210	24,811	118.15	88.56	88.56	88.83	88.41	88.56	280	88.525	0.51%
2015-07-09	117.6	117.6	118.3	117.4	117.4	1,593	187,715	117.84	88.11	88.11	88.64	87.97	87.97	2,126	88.293	-0.51%
2015-07-08	118.2	118.2	118.9	118.1	118.3	2,150	253,890	118.09	88.56	88.56	89.05	88.45	88.64	2,869	88.481	-0.42%
2015-07-07	118.7	118.7	118.8	118.7	118.7	50	5,935	118.70	88.94	88.94	89.01	88.94	88.94	67	88.939	0.59%
2015-07-06	118.0	118.0	118.7	118.0	118.0	997	117,644	118.00	88.41	88.41	88.94	88.41	88.41	1,331	88.413	-0.13%
2015-07-03	118.2	118.2	118.9	118.2	118.2	285	33,671	118.14	88.53	88.53	89.05	88.53	88.53	380	88.522	-0.30%
2015-07-02	118.5	118.1	118.9	118.5	118.9	2,800	332,357	118.70	88.79	88.45	89.05	88.79	89.05	3,737	88.938	0.00%
2015-06-30	118.5	118.5	119.3	-	-	4,660	553,710	118.82	88.79	88.79	89.35	-	-	6,219	89.031	0.00%
2015-06-29	118.5	118.5	119.3	118.5	118.5	8,986	1,067,975	118.85	88.79	88.79	89.35	88.79	88.79	11,993	89.051	-0.63%
2015-06-26	119.3	118.5	119.3	-	-	0	0	-	89.35	88.79	89.35	-	-	0	-	-0.04%
2015-06-25	119.3	119.0	119.4	119.0	119.3	4,300	511,730	119.01	89.39	89.16	89.46	89.16	89.39	5,739	89.169	0.34%
2015-06-24	118.9	118.7	119.4	118.3	119.5	5,670	673,125	118.72	89.09	88.94	89.46	88.64	89.50	7,567	88.952	-0.42%
2015-06-23	119.4	118.7	119.4	118.3	119.6	1,665	198,353	119.13	89.46	88.94	89.46	88.60	89.61	2,222	89.262	-0.21%
2015-06-22	119.7	118.8	119.7	118.8	119.7	1,840	219,017	119.03	89.65	88.98	89.65	89.01	89.65	2,456	89.187	0.67%
2015-06-19	118.9	118.9	119.0	118.9	119.3	16,365	1,946,177	118.92	89.05	89.05	89.16	89.05	89.39	21,841	89.106	0.00%
2015-06-18	118.9	118.5	118.9	118.5	118.9	13,665	1,619,985	118.55	89.05	88.79	89.05	88.79	89.09	18,238	88.827	0.42%
2015-06-17	118.4	118.4	119.0	118.2	118.3	880	104,038	118.23	88.68	88.68	89.13	88.56	88.60	1,174	88.583	-0.46%
2015-06-16	118.9	118.2	119.0	-	-	0	0	-	89.09	88.56	89.13	-	-	0	-	0.00%
2015-06-15	118.9	118.9	119.0	118.1	118.9	840	99,325	118.24	89.09	89.09	89.13	88.49	89.09	1,121	88.598	-0.04%
2015-06-12	119.0	118.1	119.0	118.1	119.0	1,970	234,122	118.84	89.13	88.49	89.16	88.49	89.13	2,629	89.047	0.72%
2015-06-11	118.1	118.1	118.7	118.0	118.1	1,090	128,670	118.05	88.49	88.49	88.90	88.41	88.45	1,455	88.449	0.04%
2015-06-10	118.1	118.1	118.9	118.1	118.8	1,560	184,691	118.39	88.45	88.45	89.09	88.45	89.01	2,082	88.708	-0.55%
2015-06-09	118.7	118.1	118.7	118.8	118.8	1,000	118,800	118.80	88.94	88.49	88.94	89.01	89.01	1,335	89.014	0.08%
2015-06-08	118.6	118.6	118.8	116.3	121.5	7,290	863,761	118.49	88.86	88.86	88.98	87.10	91.04	9,729	88.779	-0.71%
2015-06-05	119.5	119.1	119.5	119.0	120.0	141,240	16,789,449	118.87	89.50	89.20	89.50	89.16	89.91	188,502	89.068	0.04%
2015-06-04	119.4	119.4	119.7	119.3	119.8	2,050	244,968	119.50	89.46	89.46	89.65	89.35	89.73	2,736	89.536	0.04%
2015-06-03	119.4	119.3	119.9	-	-	0	0	-	89.43	89.39	89.80	-	-	0	-	0.00%
2015-06-02	119.4	119.1	119.4	119.1	119.4	5,859	699,410	119.37	89.43	89.20	89.46	89.20	89.46	7,820	89.444	-0.46%
2015-06-01	119.9	119.3	119.9	117.6	120.1	3,209	381,761	118.97	89.84	89.35	89.84	88.11	89.99	4,283	89.138	-0.08%
2015-05-29	120.0	119.4	120.2	120.0	120.4	5,740	687,869	119.84	89.91	89.46	90.06	89.91	90.21	7,661	89.792	0.00%
2015-05-28	120.0	119.9	120.0	120.0	120.0	200	24,000	120.00	89.91	89.84	89.91	89.91	89.91	267	89.913	-0.17%
2015-05-27	120.2	119.9	120.2	120.2	120.2	450	54,090	120.20	90.06	89.84	90.06	90.06	90.06	601	90.063	0.46%
2015-05-26	119.7	119.7	120.6	119.7	120.0	5,356	642,046	119.87	89.65	89.65	90.33	89.65	89.91	7,148	89.819	-0.21%
2015-05-22	119.9	119.9	120.7	119.8	120.7	660	79,428	120.35	89.84	89.80	90.44	89.76	90.44	881	90.172	-0.37%
2015-05-21	120.4	119.6	120.4	120.5	120.5	130	15,665	120.50	90.18	89.61	90.18	90.29	90.29	174	90.288	0.29%
2015-05-20	120.0	119.8	120.8	120.0	120.0	990	118,800	120.00	89.91	89.76	90.48	89.91	89.91	1,321	89.913	-0.04%
2015-05-19	120.1	120.8	120.9	119.7	120.8	1,520	182,779	120.25	89.95	90.51	90.55	89.69	90.51	2,029	90.100	-0.12%
2015-05-18	120.2	120.2	121.0	120.1	120.5	1,747	210,053	120.24	90.06	90.06	90.66	89.99	90.29	2,332	90.090	0.12%
2015-05-15	120.1	120.1	120.8	120.1	120.1	790	94,854	120.07	89.95	89.95	90.51	89.95	89.99	1,054	89.964	-0.21%
2015-05-14	120.3	119.8	120.3	119.8	120.3	680	81,771	120.25	90.14	89.73	90.14	89.76	90.14	908	90.102	0.08%
2015-05-13	120.2	119.9	120.2	119.9	120.3	1,150	137,975	119.98	90.06	89.80	90.06	89.80	90.14	1,535	89.897	0.17%
2015-05-12	120.0	120.0	120.3	119.8	120.0	6,570	787,958	119.93	89.91	89.91	90.10	89.76	89.91	8,768	89.863	-0.25%
2015-05-11	120.3	120.2	121.1	120.3	120.4	190	22,860	120.32	90.14	90.06	90.74	90.10	90.21	254	90.150	0.00%
2015-05-08	120.3	120.3	121.0	120.3	121.2	4,579	551,985	120.55	90.14	90.14	90.66	90.14	90.77	6,111	90.323	-0.17%
2015-05-07	120.5	120.5	121.2	120.5	121.0	4,290	517,271	120.58	90.29	90.29	90.81	90.25	90.66	5,726	90.345	-0.41%
2015-05-06	121.0	120.4	120.9	120.4	121.0	520	62,849	120.86	90.66	90.18	90.59	90.21	90.66	694	90.560	0.25%
2015-05-05	120.7	120.7	121.6	120.7	121.0	1,570	189,799	120.89	90.44	90.44	91.07	90.44	90.66	2,095	90.581	-0.25%
2015-05-04	121.0	120.8	121.0	121.0	121.0	2,460	297,660	121.00	90.66	90.51	90.66	90.66	90.66	3,283	90.663	-0.70%
2015-04-30	121.9	121.0	121.9	121.0	121.9	8,523	1,037,887	121.77	91.30	90.63	91.30	90.63	91.30	11,375	91.243	0.70%
2015-04-29	121.0	121.0	121.8	121.0	121.0	3,050	368,936	120.96	90.66	90.66	91.22	90.63	90.66	4,071	90.635	0.08%
2015-04-28	120.9	120.9	121.8	120.9	120.9	1,150	138,992	120.86	90.59	90.59	91.22	90.55	90.59	1,535	90.560	-0.41%
2015-04-27	121.4	120.8	121.7	121.4	121.4	657	79,748	121.38	90.96	90.51	91.19	90.92	90.96	877	90.949	0.25%
2015-04-24	121.1	120.4	121.3	120.4	121.1	11,500	1,385,293	120.46	90.74	90.18	90.89	90.21	90.74	15,348	90.258	0.54%
2015-04-23	120.5	120.5	121.4	120.5	121.4	6,910	834,375	120.75	90.25	90.25	90.92	90.25	90.96	9,222	90.474	-0.62%
2015-04-22	121.2	120.3	121.2	121.2	121.2	40	4,848	121.20	90.81	90.14	90.81	90.81	90.81	53	90.812	0.17%
2015-04-21	121.0	120.4	121.0	120.2	121.0	3,920	471,578	120.30	90.66	90.21	90.66	90.06	90.66	5,232	90.138	0.67%
2015-04-20	120.2	120.2	121.2	120.2	120.6	23,053	2,776,168	120.43	90.06	90.06	90.77	90.06	90.33	30,767	90.232	-0.08%
2015-04-17	120.3	120.3	120.5	120.2	120.6	1,301	156,419	120.23	90.14	90.14	90.29	90.06	90.36	1,736	90.085	-0.25%
2015-04-16	120.6	119.9	120.7	120.6	120.6	1,000	120,591	120.59	90.36	89.84	90.40	90.33	90.36	1,335	90.356	0.84%
2015-04-15	119.6	119.6	120.4	119.6	119.7	4,092	489,403	119.60	89.61	89.61	90.21	89.58	89.65	5,461	89.614	0.04%
2015-04-14	119.6	119.6	120.4	119.1	120.9	1,780	213,811	120.12	89.58	89.58	90.21	89.20	90.59	2,376	90.002	-0.71%
2015-04-13	120.4	119.7	120.5	118.3	120.4	2,100	251,690	119.85	90.21	89.65	90.29	88.60	90.21	2,803	89.803	0.25%
2015-04-10	120.1	120.0	120.1	119.8	120.1	100	11,994	119.94	89.99	89.91	89.99	89.76	89.99	133	89.868	0.08%
2015-04-09	120.0	119.7	120.0	119.5	120.0	72,540	8,776,890	120.99	89.91	89.69	89.91	89.54	89.91	96,813	90.658	0.25%
2015-04-08	119.7	119.3	120.0	119.3	120.0	47,980	5,742,838	119.69	89.69	89.35	89.88	89.35	89.91	64,035	89.683	-0.17%
2015-04-02	119.9	119.0	119.9	119.0	119.9	3,190	379,864	119.08	89.84	89.16	89.84	89.13	89.84	4,257	89.224	0.33%
2015-04-01	119.5	118.9	119.5	119.5	119.5	20	2,390	119.50	89.54	89.05	89.54	89.54	89.54	27	89.539	0.80%
2015-03-31	118.6	118.6	119.3	118.5	118.6	4,410	522,600	118.50	88.83	88.83	89.39	88.79	88.83	5,886	88.792	0.00%
2015-03-30	118.6	118.6	119.3	118.5	120.1	25,010	2,967,805	118.66	88.83	88.83	89.39	88.79	89.99	33,379	88.913	-1.45%
2015-03-27	120.3	119.6	120.4	-	-	0	0	-	90.14	89.58	90.18	-	-	0	-	-0.08%
2015-03-26	120.4	119.7	120.4	120.1	120.4	54,070	6,522,906	120.64	90.21	89.65	90.21	89.99	90.21	72,163	90.391	0.04%
2015-03-25	120.4	119.6	120.4	120.0	120.5	3,920	471,575	120.30	90.18	89.58	90.18	89.88	90.25	5,232	90.138	0.88%
2015-03-24	119.3	118.7	119.5	119.0	119.3	1,340	159,502	119.03	89.39	88.94	89.54	89.13	89.39	1,788	89.187	0.85%
2015-03-23	118.3	118.3	118.6	118.3	118.6	5,720	676,913	118.34	88.64	88.60	88.86	88.64	88.86	7,634	88.671	-0.25%
2015-03-20	118.6	118.3	118.9	118.3	118.6	1,160	137,537	118.57	88.86	88.60	89.09	88.64	88.86	1,548	88.839	0.00%
2015-03-19	118.6	118.6	118.9	117.0	118.9	8,230	973,897	118.33	88.86	88.86	89.09	87.67	89.09	10,984	88.666	0.17%
2015-03-18	118.4	117.8	118.5	117.5	118.4	3,810	449,707	118.03	88.71	88.23	88.79	88.00	88.71	5,085	88.440	0.17%
2015-03-17	118.2	117.5	118.2	-	-	0	0	-	88.56	88.04	88.56	-	-	0	-	-0.08%
2015-03-16	118.3	117.5	118.3	117.6	118.3	870	102,543	117.87	88.64	88.04	88.64	88.11	88.64	1,161	88.314	0.42%
2015-03-13	117.8	117.5	118.3	117.8	118.3	1,020	120,277	117.92	88.26	88.04	88.64	88.26	88.64	1,361	88.354	-0.17%
2015-03-12	118.0	117.6	118.5	118.0	118.7	4,853	572,691	118.01	88.41	88.11	88.79	88.41	88.90	6,477	88.420	-0.84%
2015-03-11	119.0	118.7	119.0	119.2	119.3	120	14,315	119.29	89.16	88.90	89.16	89.31	89.39	160	89.383	-0.17%
2015-03-10	119.2	119.2	119.8	119.0	119.5	5,360	638,990	119.21	89.31	89.31	89.73	89.16	89.54	7,154	89.325	-0.38%
2015-03-09	119.7	119.7	120.4	119.7	120.7	4,070	487,592	119.80	89.65	89.65	90.18	89.65	90.40	5,432	89.764	-0.75%
2015-03-06	120.6	120.3	120.6	120.6	120.7	60	7,237	120.62	90.33	90.14	90.33	90.33	90.40	80	90.375	-0.08%
2015-03-05	120.7	120.3	120.7	120.1	120.7	370	44,524	120.34	90.40	90.14	90.40	89.95	90.44	494	90.164	-0.17%
2015-03-04	120.9	120.8	120.9	120.7	120.9	11,220	1,354,375	120.71	90.55	90.51	90.55	90.44	90.55	14,974	90.446	0.00%
2015-03-03	120.9	120.5	120.9	120.4	120.9	810	97,833	120.78	90.55	90.29	90.55	90.21	90.59	1,081	90.499	-0.08%
2015-03-02	121.0	120.1	121.0	121.0	121.0	70	8,466	120.94	90.63	89.95	90.63	90.63	90.63	93	90.620	0.58%
2015-02-27	120.3	120.3	120.9	120.2	120.9	16,622	1,999,716	120.31	90.10	90.10	90.59	90.06	90.59	22,184	90.142	0.08%
2015-02-26	120.2	120.2	120.8	120.1	121.0	2,206	265,292	120.26	90.03	90.03	90.51	89.99	90.66	2,944	90.108	0.13%
2015-02-25	120.0	120.0	120.3	120.0	120.3	450	54,071	120.16	89.91	89.91	90.10	89.91	90.14	601	90.031	-0.21%
2015-02-24	120.3	120.3	121.0	120.3	121.2	1,380	166,892	120.94	90.10	90.10	90.63	90.10	90.81	1,842	90.615	-0.62%
2015-02-23	121.0	120.5	121.0	-	-	100	12,090	120.90	90.66	90.29	90.66	-	-	133	90.588	-0.17%
2015-02-18	121.2	121.2	121.4	121.2	121.2	440	53,328	121.20	90.81	90.81	90.92	90.81	90.81	587	90.812	-0.08%
2015-02-17	121.3	120.5	121.3	120.3	121.4	20,850	2,515,749	120.66	90.89	90.29	90.89	90.14	90.92	27,827	90.407	-0.08%
2015-02-16	121.4	120.6	121.4	121.5	121.6	120	14,584	121.53	90.96	90.33	90.96	91.04	91.11	160	91.062	0.00%
2015-02-13	121.4	120.8	121.4	121.4	121.4	40	4,856	121.40	90.96	90.51	90.96	90.96	90.96	53	90.962	0.17%
2015-02-12	121.2	121.2	121.4	121.1	121.4	870	105,486	121.25	90.81	90.81	90.92	90.74	90.92	1,161	90.849	-0.16%
2015-02-11	121.4	120.9	121.4	121.4	121.5	80,560	9,776,605	121.36	90.96	90.55	90.96	90.96	91.04	107,517	90.931	0.50%
2015-02-10	120.8	120.8	121.5	120.8	121.6	1,110	134,220	120.92	90.51	90.51	91.04	90.51	91.07	1,481	90.602	-0.17%
2015-02-09	121.0	121.0	121.7	120.8	121.7	520	63,120	121.38	90.66	90.66	91.15	90.51	91.19	694	90.951	-0.74%
2015-02-06	121.9	121.9	122.0	121.9	121.9	470	57,293	121.90	91.34	91.34	91.41	91.34	91.34	627	91.337	0.04%
2015-02-05	121.9	120.9	121.9	121.0	121.9	2,830	344,377	121.69	91.30	90.59	91.30	90.66	91.34	3,777	91.178	0.70%
2015-02-04	121.0	120.5	121.0	120.1	121.0	1,470	177,470	120.73	90.66	90.25	90.66	89.95	90.66	1,962	90.459	0.79%
2015-02-03	120.1	120.1	120.7	120.0	120.7	1,220	146,554	120.13	89.95	89.95	90.44	89.91	90.44	1,628	90.008	-0.54%
2015-02-02	120.7	120.0	120.7	119.9	120.8	5,540	667,715	120.53	90.44	89.91	90.44	89.84	90.51	7,394	90.307	0.29%
2015-01-30	120.4	120.3	121.0	120.3	120.4	350	42,120	120.34	90.18	90.14	90.66	90.14	90.18	467	90.170	-0.04%
2015-01-29	120.4	120.3	120.4	120.4	120.5	766	92,249	120.43	90.21	90.14	90.21	90.21	90.29	1,022	90.235	-0.08%
2015-01-28	120.5	120.5	121.2	120.5	121.4	1,560	187,929	120.47	90.29	90.29	90.77	90.25	90.92	2,082	90.263	-0.04%
2015-01-27	120.6	120.6	121.0	120.6	120.6	5,570	671,478	120.55	90.33	90.33	90.66	90.33	90.36	7,434	90.327	0.04%
2015-01-26	120.5	120.5	121.4	120.4	120.5	1,830	220,398	120.44	90.29	90.29	90.92	90.18	90.25	2,442	90.240	0.04%
2015-01-23	120.5	120.5	121.4	120.5	121.0	800	96,631	120.79	90.25	90.25	90.92	90.25	90.66	1,068	90.504	-0.29%
2015-01-22	120.8	120.8	121.4	120.8	120.8	130	15,704	120.80	90.51	90.51	90.92	90.51	90.51	174	90.513	0.33%
2015-01-21	120.4	120.4	121.2	120.4	121.1	1,240	149,962	120.94	90.21	90.21	90.77	90.21	90.70	1,655	90.615	0.24%
2015-01-20	122.0	121.8	122.3	122.0	122.3	1,405	171,614	122.15	90.00	89.81	90.22	90.00	90.22	1,905	90.103	-0.33%
2015-01-19	122.4	122.4	123.2	121.6	122.5	2,050	250,127	122.01	90.29	90.29	90.84	89.66	90.36	2,779	90.005	-0.53%
2015-01-16	123.1	122.4	123.1	122.1	123.1	3,899	476,302	122.16	90.77	90.25	90.77	90.07	90.77	5,286	90.114	0.04%
2015-01-15	123.0	122.1	123.0	121.5	124.0	6,100	752,481	123.36	90.73	90.07	90.73	89.63	91.43	8,269	90.997	1.23%
2015-01-14	121.5	121.5	122.2	121.5	121.5	10	1,215	121.50	89.63	89.63	90.14	89.63	89.63	14	89.627	0.08%
2015-01-13	121.4	121.2	121.5	121.4	121.5	744	90,321	121.40	89.55	89.37	89.63	89.55	89.59	1,009	89.552	0.33%
2015-01-12	121.0	120.8	121.0	121.0	121.0	10	1,210	121.00	89.26	89.11	89.26	89.26	89.26	14	89.258	0.12%
2015-01-09	120.9	120.8	120.9	120.9	121.0	2,639	318,934	120.85	89.15	89.07	89.15	89.15	89.26	3,577	89.150	0.04%
2015-01-08	120.8	120.8	120.9	120.8	120.9	1,155	139,572	120.84	89.11	89.11	89.15	89.11	89.15	1,566	89.141	-0.04%
2015-01-07	120.9	120.8	120.9	120.9	120.9	100	12,085	120.85	89.15	89.11	89.15	89.15	89.15	136	89.147	0.00%
2015-01-06	120.9	120.9	121.3	120.9	120.9	1,060	128,101	120.85	89.15	89.15	89.44	89.15	89.15	1,437	89.147	0.00%
2015-01-05	120.9	120.8	120.9	120.9	121.4	371	44,947	121.15	89.15	89.11	89.15	89.15	89.55	503	89.369	0.00%
2015-01-02	120.9	120.9	121.6	120.9	121.6	560	67,763	121.01	89.15	89.15	89.66	89.15	89.70	759	89.262	0.00%
2014-12-31	120.9	120.9	121.4	-	-	300	36,240	120.80	89.15	89.15	89.55	-	-	407	89.110	0.12%
2014-12-30	120.7	120.7	121.4	120.7	121.4	2,110	255,768	121.22	89.04	89.00	89.52	89.04	89.55	2,860	89.418	0.21%
2014-12-29	120.5	120.5	121.2	120.4	121.2	330	39,770	120.52	88.85	88.85	89.41	88.78	89.41	447	88.900	-0.62%
2014-12-24	121.2	120.5	121.2	-	-	0	0	-	89.41	88.89	89.41	-	-	0	-	0.00%
2014-12-23	121.2	120.4	121.2	-	-	0	0	-	89.41	88.82	89.41	-	-	0	-	-0.04%
2014-12-22	121.3	120.5	121.3	120.4	121.4	300	36,215	120.72	89.44	88.89	89.44	88.82	89.52	407	89.049	-0.12%
2014-12-19	121.4	120.5	121.4	120.9	121.5	300	36,390	121.30	89.55	88.89	89.55	89.18	89.63	407	89.479	0.50%
2014-12-18	120.8	120.5	120.9	120.8	120.9	1,220	147,403	120.82	89.11	88.89	89.18	89.11	89.18	1,654	89.127	-0.17%
2014-12-17	121.0	121.0	121.6	120.7	121.0	210	25,350	120.71	89.26	89.26	89.70	89.04	89.26	285	89.047	0.00%
2014-12-16	121.0	121.0	121.5	120.9	121.0	60	7,258	120.97	89.26	89.26	89.59	89.18	89.26	81	89.233	0.08%
2014-12-15	120.9	120.9	121.8	120.9	121.8	1,410	171,110	121.35	89.18	89.18	89.85	89.18	89.85	1,911	89.520	-1.06%
2014-12-12	122.2	121.7	122.2	122.2	122.3	910	111,237	122.24	90.14	89.74	90.14	90.14	90.22	1,234	90.172	0.08%
2014-12-11	122.1	121.5	122.2	122.1	122.1	100	12,210	122.10	90.07	89.59	90.11	90.07	90.07	136	90.069	-0.29%
2014-12-10	122.5	121.6	122.5	121.6	122.5	1,102	134,620	122.16	90.33	89.66	90.33	89.70	90.33	1,494	90.113	0.20%
2014-12-09	122.2	121.7	122.4	122.2	122.2	770	94,094	122.20	90.14	89.74	90.29	90.14	90.14	1,044	90.143	0.33%
2014-12-08	121.8	121.8	122.4	121.8	122.5	1,060	129,319	122.00	89.85	89.85	90.29	89.85	90.36	1,437	89.995	-0.57%
2014-12-05	122.5	122.2	122.5	122.5	122.5	530	64,925	122.50	90.36	90.14	90.36	90.36	90.36	718	90.365	0.00%
2014-12-04	122.5	122.5	123.2	122.5	122.6	830	101,683	122.51	90.36	90.36	90.84	90.36	90.40	1,125	90.372	-0.57%
2014-12-03	123.2	122.6	123.2	122.6	123.2	600	73,908	123.18	90.88	90.44	90.88	90.44	90.88	813	90.866	0.49%
2014-12-02	122.6	122.6	122.9	122.6	123.0	2,800	343,560	122.70	90.44	90.44	90.66	90.44	90.73	3,796	90.512	-0.33%
2014-12-01	123.0	123.0	123.2	123.0	123.1	51,860	6,367,899	122.79	90.73	90.73	90.88	90.73	90.77	70,302	90.579	0.00%
2014-11-28	123.0	123.0	123.3	123.0	123.3	2,900	356,558	122.95	90.73	90.73	90.92	90.70	90.95	3,931	90.697	0.04%
2014-11-27	123.0	123.0	123.1	123.0	123.1	4,900	603,100	123.08	90.70	90.70	90.81	90.70	90.81	6,643	90.794	0.20%
2014-11-26	122.7	122.7	123.0	122.6	123.1	4,229	519,076	122.74	90.51	90.51	90.73	90.40	90.77	5,733	90.543	-0.41%
2014-11-25	123.2	122.8	123.2	123.0	123.4	800	98,556	123.20	90.88	90.59	90.88	90.73	90.99	1,084	90.877	0.00%
2014-11-24	123.2	122.6	123.2	122.3	123.2	912	112,271	123.10	90.88	90.40	90.88	90.22	90.88	1,236	90.810	0.49%
2014-11-21	122.6	122.6	123.0	122.6	123.0	2,790	342,207	122.65	90.44	90.44	90.73	90.44	90.73	3,782	90.479	-0.28%
2014-11-20	123.0	122.5	123.0	122.4	123.0	10,974	1,345,706	122.63	90.70	90.36	90.70	90.29	90.70	14,877	90.458	-0.24%
2014-11-19	123.3	123.0	123.3	122.9	123.3	560	69,005	123.22	90.92	90.73	90.92	90.66	90.92	759	90.898	0.45%
2014-11-18	122.7	122.7	123.0	122.7	122.8	160	19,635	122.72	90.51	90.51	90.73	90.51	90.55	217	90.526	-0.49%
2014-11-17	123.3	122.7	123.3	123.4	123.4	200,010	24,541,834	122.70	90.95	90.48	90.95	91.03	91.03	271,138	90.514	0.24%
2014-11-14	123.0	123.0	123.4	123.0	123.0	2,090	257,110	123.02	90.73	90.73	90.99	90.73	90.73	2,833	90.747	-0.28%
2014-11-13	123.4	122.8	123.4	-	-	26,000	3,190,642	122.72	90.99	90.55	90.99	-	-	35,246	90.525	-0.08%
2014-11-12	123.5	122.8	123.5	123.2	123.5	1,090	134,326	123.23	91.07	90.59	91.07	90.84	91.07	1,478	90.907	0.08%
2014-11-11	123.4	122.9	123.4	-	-	0	0	-	90.99	90.66	91.03	-	-	0	-	0.00%
2014-11-10	123.4	122.4	123.4	123.0	123.4	440	54,262	123.32	90.99	90.29	90.99	90.70	90.99	596	90.971	0.20%
2014-11-07	123.1	122.5	123.4	123.1	123.1	1,300	160,015	123.09	90.81	90.36	91.03	90.77	90.81	1,762	90.799	-0.16%
2014-11-06	123.3	122.5	123.3	122.2	123.3	7,680	943,729	122.88	90.95	90.33	90.95	90.14	90.95	10,411	90.646	0.24%
2014-11-05	123.0	122.8	123.0	122.6	123.0	3,537	434,145	122.74	90.73	90.59	90.73	90.44	90.73	4,795	90.544	0.04%
2014-11-04	123.0	122.7	123.0	122.4	123.0	12,600	1,549,110	122.95	90.70	90.48	90.73	90.25	90.70	17,081	90.693	0.49%
2014-11-03	122.4	122.4	122.9	122.4	122.6	260	31,847	122.49	90.25	90.25	90.62	90.25	90.44	352	90.356	-0.20%
2014-10-31	122.6	122.6	123.1	122.6	123.0	774	94,993	122.73	90.44	90.44	90.77	90.44	90.70	1,049	90.534	-0.33%
2014-10-30	123.0	123.0	123.4	123.0	123.0	620	76,259	123.00	90.73	90.70	90.99	90.70	90.73	840	90.732	-0.16%
2014-10-29	123.2	123.2	123.4	122.9	123.2	570	70,028	122.86	90.88	90.84	91.03	90.62	90.88	773	90.627	0.16%
2014-10-28	123.0	122.9	123.2	123.0	123.0	620	76,260	123.00	90.73	90.62	90.84	90.73	90.73	840	90.733	-0.08%
2014-10-27	123.1	122.9	123.4	-	-	0	0	-	90.81	90.66	91.03	-	-	0	-	0.00%
2014-10-24	123.1	123.1	123.8	-	-	0	0	-	90.81	90.81	91.32	-	-	0	-	0.00%
2014-10-23	123.1	123.1	123.5	123.1	123.1	10,570	1,300,638	123.05	90.81	90.81	91.10	90.77	90.77	14,329	90.770	-0.24%
2014-10-22	123.4	122.8	123.4	-	-	0	0	-	91.03	90.59	91.03	-	-	0	-	-0.08%
2014-10-21	123.5	122.8	123.7	122.8	123.5	4,467	549,342	122.98	91.10	90.55	91.21	90.59	91.10	6,056	90.717	1.06%
2014-10-20	122.2	122.2	122.8	122.2	122.8	2,250	275,185	122.30	90.14	90.11	90.59	90.14	90.55	3,050	90.220	-0.04%
2014-10-17	122.3	122.3	122.7	122.2	122.2	250	30,537	122.15	90.18	90.18	90.51	90.11	90.11	339	90.105	-0.12%
2014-10-16	122.4	122.2	122.4	-	-	0	0	-	90.29	90.11	90.29	-	-	0	-	-0.08%
2014-10-15	122.5	121.7	122.5	122.1	122.5	860	105,139	122.25	90.36	89.74	90.36	90.07	90.36	1,166	90.184	0.25%
2014-10-14	122.2	121.6	122.4	-	-	0	0	-	90.14	89.66	90.29	-	-	0	-	0.00%
2014-10-13	122.2	121.4	122.2	121.3	122.3	70	8,538	121.97	90.14	89.55	90.14	89.48	90.18	95	89.975	0.66%
2014-10-10	121.4	121.4	122.2	-	-	0	0	-	89.55	89.55	90.11	-	-	0	-	0.21%
2014-10-09	121.2	121.1	122.0	121.2	121.2	20,860	2,527,189	121.15	89.37	89.29	89.96	89.37	89.37	28,278	89.369	0.00%
2014-10-08	121.2	121.1	121.2	121.2	122.6	1,350	164,661	121.97	89.37	89.33	89.37	89.37	90.44	1,830	89.974	-0.04%
2014-10-07	121.2	121.1	121.8	121.2	122.0	1,140	138,198	121.23	89.41	89.29	89.81	89.41	89.96	1,545	89.425	0.00%
2014-10-06	121.2	121.2	121.7	-	-	0	0	-	89.41	89.41	89.77	-	-	0	-	0.00%
2014-10-03	121.2	121.0	121.9	121.0	121.7	2,493	302,176	121.21	89.41	89.22	89.89	89.22	89.77	3,380	89.413	0.12%
2014-09-30	121.1	121.1	121.7	121.1	121.7	3,150	381,962	121.26	89.29	89.29	89.77	89.29	89.77	4,270	89.448	-0.94%
2014-09-29	122.2	121.4	122.2	121.4	122.2	360	43,784	121.62	90.14	89.52	90.14	89.55	90.14	488	89.717	0.00%
2014-09-26	122.2	121.5	122.4	121.4	122.2	3,875	471,405	121.65	90.14	89.63	90.25	89.55	90.14	5,253	89.740	-0.08%
2014-09-25	122.3	121.9	122.3	122.3	122.4	790	96,618	122.30	90.22	89.92	90.22	90.22	90.25	1,071	90.218	-0.33%
2014-09-24	122.7	122.4	122.7	122.3	122.7	330	40,378	122.36	90.51	90.25	90.51	90.18	90.51	447	90.259	0.08%
2014-09-23	122.6	122.6	122.7	122.3	122.4	410	50,161	122.34	90.44	90.44	90.48	90.22	90.29	556	90.249	0.41%
2014-09-22	122.1	121.5	122.4	122.1	122.1	990	120,879	122.10	90.07	89.59	90.25	90.07	90.07	1,342	90.069	-0.12%
2014-09-19	122.3	121.5	122.3	122.0	122.3	4,250	519,519	122.24	90.18	89.63	90.18	90.00	90.18	5,761	90.173	0.00%
2014-09-18	122.3	121.5	122.3	121.6	122.3	3,470	423,112	121.93	90.18	89.59	90.18	89.66	90.18	4,704	89.947	-0.04%
2014-09-17	122.3	121.7	122.3	-	-	0	0	-	90.22	89.74	90.22	-	-	0	-	-0.16%
2014-09-16	122.5	121.5	122.5	-	-	0	0	-	90.36	89.63	90.36	-	-	0	-	-0.04%
2014-09-15	122.6	121.8	122.6	122.7	122.7	370	45,380	122.65	90.40	89.85	90.40	90.48	90.48	502	90.474	0.57%
2014-09-12	121.9	121.9	122.7	121.9	122.0	524	63,891	121.93	89.89	89.89	90.51	89.89	90.00	710	89.944	-0.85%
2014-09-11	122.9	122.1	122.9	122.1	122.9	310	37,853	122.11	90.66	90.03	90.66	90.03	90.66	420	90.074	-0.04%
2014-09-10	123.0	122.1	123.0	122.6	123.2	759	93,186	122.77	90.70	90.07	90.70	90.44	90.88	1,029	90.567	-0.45%
2014-09-08	123.5	123.2	123.5	123.5	123.5	7,400	909,181	122.86	91.10	90.88	91.10	91.10	91.10	10,032	90.632	-0.16%
2014-09-05	123.7	123.7	123.8	123.7	123.7	620	76,694	123.70	91.25	91.25	91.32	91.25	91.25	840	91.250	0.00%
2014-09-04	123.7	123.6	123.7	123.6	123.8	370	45,784	123.74	91.25	91.18	91.25	91.18	91.32	502	91.280	-0.20%
2014-09-03	124.0	123.2	124.0	123.9	124.0	2,000	247,797	123.90	91.43	90.88	91.43	91.36	91.43	2,711	91.396	-0.08%
2014-09-02	124.1	123.8	124.1	123.2	124.1	686	84,855	123.70	91.51	91.29	91.54	90.84	91.51	930	91.246	0.12%
2014-09-01	123.9	123.1	123.9	123.5	124.0	12,190	1,509,131	123.80	91.40	90.81	91.40	91.10	91.43	16,525	91.324	0.69%
2014-08-29	123.1	123.0	123.3	123.1	123.1	1,000	123,050	123.05	90.77	90.73	90.95	90.77	90.77	1,356	90.770	-0.04%
2014-08-28	123.1	123.0	123.3	123.0	123.3	5,780	711,559	123.11	90.81	90.73	90.92	90.73	90.92	7,835	90.812	0.08%
2014-08-27	123.0	123.0	123.2	122.8	122.9	380	46,672	122.82	90.73	90.73	90.88	90.59	90.66	515	90.601	0.20%
2014-08-26	122.8	122.7	122.9	122.7	122.8	2,567	315,094	122.75	90.55	90.51	90.66	90.51	90.59	3,480	90.547	-0.20%
2014-08-25	123.0	122.7	123.2	122.4	123.0	4,625	567,842	122.78	90.73	90.51	90.88	90.29	90.73	6,270	90.569	-0.24%
2014-08-22	123.3	122.7	123.3	123.3	123.3	20	2,466	123.30	90.95	90.51	90.95	90.95	90.95	27	90.955	-0.04%
2014-08-21	123.4	123.3	123.4	123.4	123.4	310	38,238	123.35	90.99	90.92	90.99	90.99	90.99	420	90.990	0.00%
2014-08-20	123.4	123.4	123.5	-	-	6,080	750,272	123.40	90.99	90.99	91.10	-	-	8,242	91.028	0.12%
2014-08-19	123.2	123.2	123.5	-	-	1,000	123,500	123.50	90.88	90.88	91.10	-	-	1,356	91.102	0.12%
2014-08-18	123.1	123.1	123.5	123.1	123.1	3,302	406,316	123.05	90.77	90.77	91.10	90.77	90.81	4,476	90.771	-0.36%
2014-08-15	123.5	122.8	123.5	123.6	123.6	100	12,360	123.60	91.10	90.55	91.10	91.18	91.18	136	91.176	0.24%
2014-08-14	123.2	122.5	123.4	-	-	0	0	-	90.88	90.36	90.99	-	-	0	-	0.00%
2014-08-13	123.2	122.5	123.2	123.2	123.4	120	14,799	123.33	90.88	90.33	90.88	90.88	90.99	163	90.973	0.08%
2014-08-12	123.1	122.8	123.1	123.1	123.1	19,750	2,425,261	122.80	90.81	90.55	90.81	90.81	90.81	26,774	90.584	0.29%
2014-08-11	122.8	122.8	123.0	122.8	123.0	4,270	524,404	122.81	90.55	90.55	90.73	90.55	90.70	5,789	90.594	0.00%
2014-08-08	122.8	122.1	122.8	122.9	122.9	100	12,290	122.90	90.55	90.03	90.55	90.66	90.66	136	90.660	0.08%
2014-08-07	122.7	122.2	122.7	122.1	122.7	1,440	176,625	122.66	90.48	90.14	90.51	90.03	90.51	1,952	90.480	0.66%
2014-08-06	121.9	121.9	122.8	121.9	123.2	4,800	585,328	121.94	89.89	89.89	90.55	89.89	90.84	6,507	89.954	-0.93%
2014-08-05	123.0	122.6	123.0	122.0	123.0	540	65,940	122.11	90.73	90.40	90.73	90.00	90.73	732	90.078	0.74%
2014-08-04	122.1	122.1	123.0	122.1	122.1	830	101,714	122.55	90.07	90.03	90.73	90.07	90.07	1,125	90.399	-0.57%
2014-08-01	122.8	122.5	122.8	122.8	122.8	1,190	146,132	122.80	90.59	90.36	90.59	90.59	90.59	1,613	90.586	0.00%
2014-07-31	122.8	122.6	123.6	122.8	123.7	7,401	908,867	122.80	90.59	90.44	91.14	90.59	91.25	10,033	90.588	-0.04%
2014-07-30	122.9	122.9	123.8	122.9	123.8	1,340	164,880	123.04	90.62	90.62	91.32	90.62	91.29	1,817	90.766	-0.65%
2014-07-29	123.7	122.9	123.8	122.5	123.7	3,050	376,166	123.33	91.21	90.62	91.29	90.33	91.21	4,135	90.979	1.10%
2014-07-28	122.3	122.3	123.2	122.3	122.3	10	1,222	122.20	90.22	90.22	90.84	90.18	90.18	14	90.143	-0.16%
2014-07-25	122.5	122.4	122.7	122.5	122.7	184	22,566	122.64	90.36	90.25	90.51	90.36	90.51	249	90.469	-0.41%
2014-07-24	123.0	122.4	123.0	122.4	123.2	850	104,094	122.46	90.73	90.29	90.73	90.29	90.84	1,152	90.338	0.00%
2014-07-23	123.0	122.5	123.4	122.4	123.0	1,332	163,336	122.62	90.73	90.33	90.99	90.29	90.73	1,806	90.456	0.16%
2014-07-22	122.8	122.8	123.5	122.5	122.5	100	12,250	122.50	90.59	90.59	91.07	90.36	90.36	136	90.365	-0.53%
2014-07-21	123.5	122.7	123.5	123.5	123.5	2,175	268,611	123.50	91.07	90.51	91.07	91.07	91.10	2,948	91.102	0.44%
2014-07-18	125.0	125.0	125.2	124.5	124.5	630	78,435	124.50	90.67	90.67	90.78	90.30	90.30	869	90.304	0.36%
2014-07-17	124.6	124.6	125.1	124.6	125.0	2,350	293,921	125.07	90.34	90.34	90.74	90.34	90.67	3,240	90.720	-0.44%
2014-07-16	125.1	125.1	125.2	125.0	125.2	10,970	1,370,879	124.97	90.74	90.74	90.81	90.63	90.81	15,124	90.642	0.16%
2014-07-15	124.9	124.5	125.0	124.5	125.3	660	82,577	125.12	90.59	90.30	90.63	90.30	90.88	910	90.752	0.24%
2014-07-14	124.6	124.6	125.0	124.6	124.8	1,763	219,938	124.75	90.38	90.38	90.67	90.34	90.52	2,431	90.487	-0.08%
2014-07-11	124.7	124.7	125.0	124.7	125.1	860	107,537	125.04	90.45	90.45	90.63	90.45	90.70	1,186	90.698	-0.24%
2014-07-10	125.0	124.1	125.0	125.0	125.0	20	2,500	125.00	90.67	90.01	90.67	90.67	90.67	28	90.667	0.77%
2014-07-09	124.1	124.1	124.9	-	-	0	0	-	89.98	89.98	90.59	-	-	0	-	0.00%
2014-07-08	124.1	124.1	124.8	124.1	124.9	2,340	290,404	124.10	89.98	89.98	90.49	89.98	90.56	3,226	90.017	-0.56%
2014-07-07	124.8	124.1	124.8	-	-	0	0	-	90.49	89.98	90.49	-	-	0	-	0.00%
2014-07-04	124.8	124.1	124.8	124.5	124.8	1,580	196,777	124.54	90.49	89.98	90.52	90.30	90.49	2,178	90.335	0.20%
2014-07-03	124.5	124.0	124.5	124.1	124.5	6,780	843,576	124.42	90.30	89.94	90.30	89.98	90.30	9,347	90.247	0.40%
2014-07-02	124.0	124.0	124.5	123.6	124.0	5,010	620,481	123.85	89.94	89.94	90.27	89.62	89.94	6,907	89.832	0.32%
2014-06-30	123.6	123.6	123.6	123.5	123.6	410	50,659	123.56	89.65	89.62	89.65	89.58	89.65	565	89.621	0.45%
2014-06-27	123.1	123.1	123.6	123.1	123.6	1,010	124,824	123.59	89.25	89.25	89.65	89.25	89.65	1,392	89.643	0.00%
2014-06-26	123.1	123.1	123.6	122.7	123.6	280	34,447	123.03	89.25	89.25	89.62	88.96	89.62	386	89.234	-0.40%
2014-06-25	123.6	123.0	123.6	123.1	123.6	3,630	448,331	123.51	89.62	89.22	89.62	89.25	89.65	5,005	89.584	0.41%
2014-06-24	123.1	123.1	123.6	122.9	123.7	1,460	180,337	123.52	89.25	89.25	89.65	89.11	89.72	2,013	89.592	-0.44%
2014-06-23	123.6	122.9	123.6	122.8	123.7	1,000	123,410	123.41	89.65	89.11	89.65	89.03	89.72	1,379	89.514	0.49%
2014-06-20	123.0	123.0	123.5	-	-	0	0	-	89.22	89.22	89.58	-	-	0	-	0.24%
2014-06-19	122.7	122.7	123.3	122.6	122.6	64	7,838	122.47	89.00	89.00	89.43	88.89	88.89	88	88.831	-0.08%
2014-06-18	122.8	122.8	123.5	122.8	122.9	4,220	518,155	122.79	89.07	89.07	89.54	89.03	89.11	5,818	89.061	-0.16%
2014-06-17	123.0	123.0	123.3	122.9	123.0	810	99,594	122.96	89.22	89.22	89.43	89.14	89.22	1,117	89.184	0.00%
2014-06-16	123.0	123.0	123.5	122.9	123.1	1,860	228,528	122.86	89.22	89.22	89.58	89.11	89.29	2,564	89.118	0.04%
2014-06-13	123.0	123.0	123.4	122.8	122.9	820	100,704	122.81	89.18	89.18	89.51	89.07	89.14	1,131	89.078	0.08%
2014-06-12	122.9	122.9	123.3	122.9	123.1	2,060	253,217	122.92	89.11	89.11	89.43	89.11	89.29	2,840	89.159	-0.45%
2014-06-11	123.4	122.9	123.4	122.9	123.7	6,665	819,610	122.97	89.51	89.11	89.51	89.14	89.72	9,189	89.196	0.45%
2014-06-10	122.9	122.9	123.1	122.8	123.0	1,690	207,783	122.95	89.11	89.11	89.29	89.07	89.18	2,330	89.179	-0.20%
2014-06-09	123.1	122.7	123.1	122.3	123.1	1,750	214,105	122.35	89.29	89.00	89.29	88.71	89.29	2,413	88.742	0.45%
2014-06-06	122.6	122.6	123.1	121.3	122.6	1,880	229,534	122.09	88.89	88.89	89.29	87.98	88.93	2,592	88.558	-0.61%
2014-06-05	123.3	122.8	123.3	123.3	123.4	850	104,843	123.34	89.43	89.07	89.43	89.43	89.47	1,172	89.466	0.12%
2014-06-04	123.2	122.4	123.2	-	-	0	0	-	89.33	88.78	89.33	-	-	0	-	-0.08%
2014-06-03	123.3	122.4	123.3	122.3	123.3	580	71,456	123.20	89.40	88.78	89.40	88.71	89.43	800	89.361	0.53%
2014-05-30	122.6	122.6	123.4	122.6	122.8	3,100	380,678	122.80	88.93	88.93	89.51	88.93	89.07	4,274	89.071	0.00%
2014-05-29	122.6	122.6	123.3	122.6	123.5	4,520	555,591	122.92	88.93	88.93	89.43	88.93	89.54	6,232	89.157	-0.12%
2014-05-28	122.8	122.7	122.8	122.8	122.8	510	62,602	122.75	89.03	88.96	89.03	89.03	89.03	703	89.034	0.00%
2014-05-27	122.8	122.6	123.0	122.8	123.0	1,160	142,414	122.77	89.03	88.89	89.22	89.03	89.22	1,599	89.050	-0.08%
2014-05-26	122.9	122.9	123.0	122.9	123.0	1,310	161,083	122.96	89.11	89.11	89.18	89.11	89.22	1,806	89.190	-0.12%
2014-05-23	123.0	122.9	123.0	123.0	123.8	90	11,107	123.41	89.22	89.11	89.22	89.22	89.76	124	89.514	-0.32%
2014-05-22	123.4	122.9	123.4	123.4	123.4	80	9,872	123.40	89.51	89.14	89.51	89.51	89.51	110	89.506	0.00%
2014-05-21	123.4	122.8	123.4	123.7	123.7	150	18,547	123.65	89.51	89.03	89.51	89.69	89.69	207	89.685	-0.04%
2014-05-20	123.5	123.1	123.5	122.9	123.8	7,940	980,265	123.46	89.54	89.25	89.58	89.11	89.76	10,947	89.549	0.49%
2014-05-19	122.9	122.8	123.5	122.9	123.1	2,528	310,953	123.00	89.11	89.07	89.58	89.11	89.29	3,485	89.219	0.04%
2014-05-16	122.8	122.6	123.0	121.6	122.8	4,314	529,320	122.70	89.07	88.93	89.22	88.20	89.07	5,948	88.997	0.20%
2014-05-15	122.6	122.6	123.0	122.6	122.6	500	61,410	122.82	88.89	88.89	89.22	88.89	88.89	689	89.086	0.00%
2014-05-14	122.6	122.6	122.9	122.6	122.6	10	1,225	122.50	88.89	88.89	89.14	88.89	88.89	14	88.854	-0.20%
2014-05-13	122.8	122.5	123.0	121.3	122.8	1,360	166,803	122.65	89.07	88.85	89.22	87.95	89.07	1,875	88.962	-0.12%
2014-05-12	123.0	122.7	123.0	122.5	123.0	902	110,670	122.69	89.18	89.00	89.18	88.85	89.22	1,244	88.994	-0.04%
2014-05-09	123.0	122.7	123.0	122.1	123.0	750	92,240	122.99	89.22	89.00	89.22	88.53	89.22	1,034	89.207	0.24%
2014-05-08	122.7	122.0	122.8	121.4	122.7	17,390	2,132,441	122.62	89.00	88.45	89.07	88.06	89.00	23,975	88.944	0.57%
2014-05-07	122.0	121.9	122.2	121.8	122.0	3,420	417,194	121.99	88.49	88.42	88.64	88.35	88.49	4,715	88.481	0.70%
2014-05-05	121.2	121.2	121.8	-	-	0	0	-	87.87	87.87	88.35	-	-	0	-	0.04%
2014-05-02	121.1	121.1	121.8	-	-	340	41,157	121.05	87.84	87.84	88.35	-	-	469	87.802	0.04%
2014-04-30	121.1	121.1	121.8	121.0	121.9	400	48,726	121.82	87.80	87.80	88.35	87.77	88.38	551	88.357	-0.45%
2014-04-29	121.6	121.0	121.6	120.7	121.7	556	67,148	120.77	88.20	87.77	88.20	87.55	88.27	767	87.599	0.58%
2014-04-28	120.9	120.8	121.5	120.9	120.9	20	2,418	120.90	87.69	87.62	88.13	87.69	87.69	28	87.693	0.21%
2014-04-25	120.7	120.7	121.0	-	-	0	0	-	87.51	87.51	87.77	-	-	0	-	0.04%
2014-04-24	120.6	120.6	121.2	120.6	120.6	22,920	2,787,928	121.64	87.48	87.48	87.91	87.48	87.48	31,599	88.228	-0.29%
2014-04-23	121.0	121.0	121.3	-	-	0	0	-	87.73	87.73	87.98	-	-	0	-	0.29%
2014-04-22	120.6	120.6	121.5	120.6	122.0	4,000	483,255	120.81	87.48	87.48	88.09	87.44	88.45	5,515	87.631	-0.37%
2014-04-17	121.1	121.1	121.6	121.1	121.1	1,760	213,091	121.07	87.80	87.80	88.16	87.80	87.84	2,426	87.820	-0.21%
2014-04-16	121.3	120.7	121.3	121.6	121.6	360	43,758	121.55	87.98	87.51	87.98	88.16	88.16	496	88.165	0.00%
2014-04-15	121.3	120.7	121.3	121.0	121.3	3,420	413,826	121.00	87.98	87.55	87.98	87.77	87.98	4,715	87.767	0.08%
2014-04-14	121.2	121.2	122.0	121.2	121.2	40	4,848	121.20	87.91	87.91	88.49	87.91	87.91	55	87.911	-0.49%
2014-04-11	121.8	121.2	121.8	-	-	10	1,218	121.80	88.35	87.87	88.35	-	-	14	88.346	0.00%
2014-04-10	121.8	121.2	121.8	121.2	121.8	110	13,391	121.74	88.35	87.87	88.35	87.87	88.35	152	88.300	0.83%
2014-04-09	120.8	120.8	121.7	120.7	120.7	290	35,003	120.70	87.62	87.62	88.24	87.55	87.55	400	87.548	-0.17%
2014-04-08	121.0	120.3	121.2	120.2	121.0	1,810	218,430	120.68	87.77	87.22	87.91	87.19	87.77	2,495	87.533	0.67%
2014-04-07	120.2	120.2	120.4	-	-	0	0	-	87.19	87.19	87.33	-	-	0	-	0.17%
2014-04-04	120.0	120.0	120.3	119.9	120.1	400	47,984	119.96	87.04	87.04	87.26	86.93	87.11	551	87.011	0.13%
2014-04-03	119.9	119.9	120.2	118.4	122.0	28,680	3,436,845	119.83	86.93	86.93	87.19	85.84	88.49	39,540	86.920	-0.17%
2014-04-02	120.1	120.1	120.9	-	-	0	0	-	87.08	87.08	87.66	-	-	0	-	0.04%
2014-04-01	120.0	120.0	120.9	120.0	120.4	750	90,216	120.29	87.04	87.04	87.66	87.00	87.29	1,034	87.249	-0.50%
2014-03-31	120.6	120.0	120.6	120.3	120.6	2,500	301,497	120.60	87.48	87.04	87.48	87.26	87.48	3,447	87.475	1.09%
2014-03-28	119.3	119.3	119.8	119.3	120.0	900	107,993	119.99	86.53	86.50	86.90	86.53	87.04	1,241	87.035	-0.17%
2014-03-27	119.5	119.3	120.3	119.5	119.5	500	59,772	119.54	86.68	86.53	87.26	86.68	86.68	689	86.710	-0.42%
2014-03-26	120.0	119.5	120.0	119.5	120.0	2,160	259,135	119.97	87.04	86.64	87.04	86.64	87.04	2,978	87.018	0.46%
2014-03-25	119.5	119.4	119.9	-	-	0	0	-	86.64	86.61	86.97	-	-	0	-	0.25%
2014-03-24	119.2	119.2	120.1	119.2	120.0	670	79,860	119.19	86.42	86.42	87.08	86.42	87.04	924	86.456	-0.21%
2014-03-21	119.4	119.4	119.5	119.4	122.0	1,090	131,005	120.19	86.61	86.61	86.68	86.61	88.49	1,503	87.177	-0.33%
2014-03-20	119.8	119.8	120.7	119.8	120.0	910	109,198	120.00	86.90	86.90	87.51	86.90	87.04	1,255	87.039	-1.16%
2014-03-19	121.2	121.0	121.2	-	-	0	0	-	87.91	87.77	87.91	-	-	0	-	-0.04%
2014-03-18	121.3	120.4	121.3	121.0	121.3	570	68,977	121.01	87.95	87.33	87.95	87.77	87.95	786	87.775	1.08%
2014-03-17	120.0	120.0	120.2	120.0	120.5	1,340	161,293	120.37	87.00	87.00	87.19	87.00	87.40	1,847	87.307	-0.70%
2014-03-14	120.8	119.9	120.8	119.9	120.8	2,078	250,270	120.44	87.62	86.97	87.62	86.93	87.62	2,865	87.358	1.05%
2014-03-13	119.6	119.6	120.5	119.6	120.5	250	30,081	120.32	86.71	86.71	87.40	86.71	87.40	345	87.275	-0.75%
2014-03-12	120.5	120.4	120.5	120.4	120.5	2,090	251,739	120.45	87.37	87.33	87.37	87.33	87.37	2,881	87.366	0.21%
2014-03-11	120.2	119.7	120.6	120.2	120.5	150	18,066	120.44	87.19	86.79	87.48	87.19	87.40	207	87.359	0.21%
2014-03-10	120.0	120.0	120.0	120.0	120.0	160	19,445	121.53	87.00	87.00	87.04	87.00	87.04	221	88.151	-0.29%
2014-03-07	120.3	119.9	120.3	120.7	120.7	360	43,434	120.65	87.26	86.97	87.26	87.51	87.51	496	87.512	-0.08%
2014-03-06	120.4	119.6	120.4	119.6	120.4	8,610	1,032,243	119.89	87.33	86.75	87.33	86.75	87.33	11,870	86.960	0.67%
2014-03-05	119.6	119.3	119.6	120.0	120.0	100	12,000	120.00	86.75	86.53	86.75	87.04	87.04	138	87.040	-0.17%
2014-03-04	119.8	119.0	119.8	119.8	119.9	250	29,962	119.85	86.90	86.31	86.90	86.90	86.93	345	86.930	0.08%
2014-03-03	119.7	118.9	119.7	119.3	119.8	6,350	758,070	119.38	86.82	86.21	86.82	86.53	86.90	8,755	86.591	0.34%
2014-02-28	119.3	119.0	119.3	119.0	119.7	8,150	974,511	119.57	86.53	86.28	86.53	86.28	86.82	11,236	86.730	-0.04%
2014-02-27	119.4	119.0	119.4	118.2	119.4	12,400	1,474,232	118.89	86.57	86.31	86.57	85.70	86.61	17,096	86.235	-0.21%
2014-02-26	119.6	118.9	119.8	118.6	119.6	3,360	399,700	118.96	86.75	86.24	86.86	86.02	86.75	4,632	86.285	-0.08%
2014-02-25	119.7	119.1	119.7	119.1	119.7	7,070	842,421	119.15	86.82	86.35	86.82	86.39	86.82	9,747	86.427	0.67%
2014-02-24	118.9	118.9	119.5	118.8	118.8	80	9,500	118.75	86.24	86.24	86.68	86.13	86.13	110	86.134	-0.46%
2014-02-21	119.5	119.5	119.7	119.5	119.7	1,480	176,868	119.51	86.64	86.64	86.82	86.64	86.82	2,040	86.682	0.38%
2014-02-20	119.0	118.7	119.0	116.4	119.1	1,666	196,073	117.69	86.31	86.10	86.31	84.43	86.35	2,297	85.365	-0.34%
2014-02-19	119.4	119.2	120.0	119.4	119.4	740	88,356	119.40	86.61	86.42	87.00	86.61	86.61	1,020	86.605	-0.50%
2014-02-18	120.0	119.1	120.0	120.0	120.1	950	114,015	120.02	87.04	86.39	87.04	87.04	87.08	1,310	87.052	0.04%
2014-02-17	120.0	119.4	120.0	119.7	120.0	3,030	363,296	119.90	87.00	86.61	87.00	86.82	87.00	4,177	86.967	0.71%
2014-02-14	119.1	119.1	119.2	119.1	119.1	50	5,955	119.10	86.39	86.39	86.46	86.39	86.39	69	86.387	0.25%
2014-02-13	118.8	118.3	118.8	118.3	119.2	4,270	508,013	118.97	86.17	85.81	86.17	85.81	86.46	5,887	86.295	0.51%
2014-02-12	118.2	118.1	118.5	118.1	119.0	11,705	1,386,275	118.43	85.73	85.63	85.95	85.63	86.28	16,137	85.905	0.08%
2014-02-11	118.1	118.0	118.8	118.1	118.1	9,090	1,073,529	118.10	85.66	85.59	86.17	85.66	85.66	12,532	85.662	-0.46%
2014-02-10	118.7	118.0	118.7	117.8	119.6	23,700	2,802,480	118.25	86.06	85.59	86.06	85.44	86.75	32,675	85.770	0.81%
2014-02-07	117.7	117.5	117.7	117.5	118.1	1,435	168,959	117.74	85.37	85.19	85.37	85.19	85.66	1,978	85.402	0.00%
2014-02-06	117.7	117.4	118.0	117.4	118.0	3,060	359,099	117.35	85.37	85.15	85.59	85.12	85.59	4,219	85.120	0.17%
2014-02-05	117.5	117.3	117.8	116.7	117.5	3,060	357,912	116.96	85.23	85.08	85.41	84.65	85.23	4,219	84.839	0.38%
2014-02-04	117.1	117.1	117.4	117.1	117.4	890	104,290	117.18	84.90	84.90	85.15	84.90	85.15	1,227	84.995	-0.09%
2014-01-30	117.2	117.2	117.8	117.1	117.8	210	24,696	117.60	84.97	84.97	85.44	84.94	85.44	290	85.299	-0.30%
2014-01-29	117.5	117.5	117.6	117.4	117.5	30	3,521	117.37	85.23	85.23	85.26	85.12	85.19	41	85.130	-0.17%
2014-01-28	117.7	117.1	117.7	117.4	117.7	610	71,615	117.40	85.37	84.90	85.37	85.15	85.37	841	85.156	0.26%
2014-01-27	117.4	117.2	117.4	117.0	117.8	888	104,229	117.38	85.15	85.01	85.15	84.86	85.44	1,224	85.136	-0.13%
2014-01-24	117.6	117.6	117.7	117.5	117.8	7,074	832,494	117.68	85.26	85.26	85.37	85.23	85.44	9,753	85.360	0.00%
2014-01-23	117.6	117.4	118.1	117.6	117.8	1,870	220,047	117.67	85.26	85.15	85.63	85.26	85.44	2,578	85.352	-0.47%
2014-01-22	118.1	118.1	118.5	118.0	118.6	1,799	212,420	118.08	85.66	85.66	85.95	85.59	85.99	2,480	85.645	-0.55%
2014-01-21	118.8	118.5	118.8	118.5	118.8	1,260	149,631	118.75	86.13	85.92	86.13	85.92	86.17	1,737	86.137	0.54%
2014-01-20	120.2	120.2	120.8	120.1	120.8	1,120	134,897	120.44	85.67	85.67	86.13	85.63	86.10	1,571	85.879	0.08%
2014-01-17	120.1	120.1	120.8	119.8	120.3	335	40,148	119.84	85.60	85.60	86.13	85.42	85.78	470	85.452	-0.46%
2014-01-16	120.6	120.4	120.6	120.2	120.6	3,860	465,028	120.47	85.99	85.85	85.99	85.71	85.99	5,414	85.900	0.33%
2014-01-15	120.2	120.0	120.2	120.0	120.3	1,820	218,907	120.28	85.71	85.56	85.71	85.56	85.78	2,553	85.761	-0.08%
2014-01-14	120.3	120.2	120.3	120.2	120.3	7,060	848,477	120.18	85.78	85.67	85.78	85.67	85.78	9,902	85.691	0.00%
2014-01-13	120.3	120.3	120.3	120.3	120.7	2,840	342,044	120.44	85.78	85.74	85.78	85.78	86.06	3,983	85.875	0.00%
2014-01-10	120.3	120.3	120.4	120.3	120.3	1,066	128,179	120.24	85.78	85.78	85.81	85.74	85.74	1,495	85.736	0.08%
2014-01-09	120.2	120.2	120.2	120.1	120.2	70,464	8,490,840	120.50	85.71	85.67	85.71	85.63	85.71	98,825	85.918	0.00%
2014-01-08	120.2	120.1	120.2	120.3	120.3	10	1,203	120.30	85.71	85.63	85.71	85.78	85.78	14	85.776	-0.04%
2014-01-07	120.3	120.1	120.3	120.1	120.4	11,610	1,398,765	120.48	85.74	85.60	85.78	85.60	85.81	16,283	85.904	0.38%
2014-01-06	119.8	119.8	120.5	119.7	120.7	8,000	958,424	119.80	85.42	85.42	85.92	85.35	86.03	11,220	85.422	-0.83%
2014-01-03	120.8	120.2	120.8	120.2	121.2	1,620	196,213	121.12	86.13	85.71	86.13	85.67	86.42	2,272	86.360	-0.29%
2014-01-02	121.2	120.5	121.3	120.1	121.3	2,215	266,920	120.51	86.38	85.88	86.45	85.60	86.45	3,107	85.923	-0.29%
2013-12-31	121.5	121.1	121.5	121.0	121.5	1,310	158,616	121.08	86.63	86.35	86.63	86.28	86.63	1,837	86.333	0.54%
2013-12-30	120.9	120.9	121.0	120.4	120.9	6,300	760,874	120.77	86.17	86.17	86.24	85.85	86.17	8,836	86.114	0.58%
2013-12-27	120.2	120.2	120.5	119.8	119.9	270	32,351	119.82	85.67	85.67	85.92	85.42	85.46	379	85.433	0.08%
2013-12-24	120.1	120.1	120.4	120.1	120.8	1,730	208,967	120.79	85.60	85.60	85.85	85.60	86.13	2,426	86.126	-0.50%
2013-12-23	120.7	120.1	120.7	120.0	120.8	140	16,866	120.47	86.03	85.60	86.06	85.56	86.10	196	85.899	0.50%
2013-12-20	120.1	120.1	120.7	120.0	121.0	963	116,201	120.67	85.60	85.60	86.03	85.53	86.24	1,351	86.037	-0.87%
2013-12-19	121.1	120.3	121.1	122.0	122.0	60	7,320	122.00	86.35	85.74	86.35	86.99	86.99	84	86.988	-0.33%
2013-12-18	121.5	120.6	121.5	120.7	121.6	2,490	301,276	120.99	86.63	85.99	86.63	86.03	86.67	3,492	86.271	0.62%
2013-12-17	120.8	120.7	121.7	120.8	121.2	3,250	393,048	120.94	86.10	86.06	86.74	86.10	86.42	4,558	86.231	-0.78%
2013-12-16	121.7	120.9	121.7	120.8	121.8	3,791	459,621	121.24	86.77	86.20	86.77	86.13	86.81	5,317	86.447	0.54%
2013-12-13	121.1	121.1	122.0	121.1	121.1	80	9,684	121.05	86.31	86.31	86.95	86.31	86.31	112	86.311	0.00%
2013-12-12	121.1	121.0	122.0	121.1	121.1	665	80,497	121.05	86.31	86.28	86.99	86.31	86.31	933	86.310	-0.78%
2013-12-11	122.0	121.1	122.0	122.0	122.0	9,230	1,124,986	121.88	86.99	86.35	86.99	86.95	86.99	12,945	86.906	0.08%
2013-12-10	121.9	121.1	122.0	121.5	121.9	9,830	1,197,289	121.80	86.92	86.31	86.95	86.63	86.92	13,786	86.846	0.49%
2013-12-09	121.3	121.0	121.3	121.0	122.0	1,220	147,854	121.19	86.49	86.28	86.49	86.28	86.95	1,711	86.412	0.41%
2013-12-06	120.8	120.8	121.0	120.2	121.0	2,360	284,420	120.52	86.13	86.13	86.28	85.71	86.28	3,310	85.931	0.04%
2013-12-05	120.8	120.8	121.5	120.8	121.4	70,070	8,546,332	121.97	86.10	86.10	86.60	86.10	86.56	98,272	86.966	-0.45%
2013-12-04	121.3	121.3	121.4	121.3	121.9	262	31,901	121.76	86.49	86.49	86.56	86.49	86.92	367	86.817	0.25%
2013-12-03	121.0	120.9	121.0	-	-	0	0	-	86.28	86.20	86.28	-	-	0	-	0.00%
2013-12-02	121.0	121.0	121.9	120.8	121.9	18,972	2,293,170	120.87	86.28	86.28	86.88	86.13	86.92	26,608	86.184	0.17%
2013-11-29	120.8	120.8	121.7	120.8	120.9	5,060	611,248	120.80	86.13	86.13	86.77	86.13	86.17	7,097	86.133	0.00%
2013-11-28	120.8	120.8	121.7	120.8	120.8	1,760	212,602	120.80	86.13	86.13	86.74	86.10	86.13	2,468	86.130	-0.08%
2013-11-27	120.9	120.9	121.8	120.9	121.2	5,130	620,487	120.95	86.20	86.20	86.81	86.20	86.38	7,195	86.242	0.29%
2013-11-26	120.6	120.6	121.5	120.6	121.6	25,285	3,060,119	121.03	85.95	85.95	86.63	85.95	86.70	35,462	86.293	-1.03%
2013-11-25	121.8	121.3	121.8	121.8	122.2	9,570	1,166,992	121.94	86.85	86.45	86.85	86.85	87.10	13,422	86.948	-0.45%
2013-11-22	122.4	121.5	122.4	-	-	0	0	-	87.24	86.60	87.24	-	-	0	-	-0.33%
2013-11-21	122.8	121.9	122.8	122.6	122.9	530	65,059	122.75	87.52	86.92	87.52	87.42	87.59	743	87.525	-0.12%
2013-11-20	122.9	122.2	123.0	122.0	122.9	2,630	322,703	122.70	87.63	87.10	87.67	86.99	87.63	3,689	87.488	0.04%
2013-11-19	122.9	122.0	122.9	121.9	122.9	1,426	174,348	122.26	87.59	86.99	87.59	86.92	87.59	2,000	87.176	-0.04%
2013-11-18	122.9	122.2	122.9	122.1	122.9	220	26,913	122.33	87.63	87.10	87.63	87.06	87.63	309	87.225	0.66%
2013-11-15	122.1	122.1	123.0	122.1	123.0	450	55,007	122.24	87.06	87.06	87.70	87.06	87.67	631	87.158	-0.65%
2013-11-14	122.9	122.9	123.0	122.0	123.0	1,090	133,741	122.70	87.63	87.63	87.67	86.99	87.67	1,529	87.486	0.99%
2013-11-13	121.7	121.7	122.6	121.7	122.0	2,210	269,494	121.94	86.77	86.77	87.38	86.77	86.99	3,099	86.948	-0.81%
2013-11-12	122.7	122.7	123.5	122.5	122.8	860	105,497	122.67	87.49	87.49	88.02	87.34	87.52	1,206	87.467	-0.04%
2013-11-11	122.8	122.6	123.3	122.8	122.8	10	1,227	122.70	87.52	87.42	87.88	87.52	87.52	14	87.488	-0.32%
2013-11-08	123.2	123.2	124.0	123.2	124.0	3,528	435,595	123.47	87.81	87.81	88.38	87.81	88.41	4,948	88.035	-0.81%
2013-11-07	124.2	123.8	124.2	123.9	124.2	5,390	668,565	124.04	88.52	88.27	88.56	88.34	88.56	7,559	88.442	0.28%
2013-11-06	123.8	123.8	124.2	123.3	123.7	524	64,710	123.49	88.27	88.27	88.56	87.88	88.16	735	88.053	0.24%
2013-11-05	123.5	123.5	124.3	123.5	124.4	3,020	373,558	123.69	88.06	88.06	88.63	88.02	88.66	4,236	88.197	-0.96%
2013-11-04	124.7	124.4	124.7	125.0	125.0	210	26,250	125.00	88.91	88.70	88.91	89.13	89.13	295	89.128	-0.24%
2013-11-01	125.0	124.6	125.1	125.0	125.1	2,187	272,906	124.79	89.13	88.84	89.16	89.13	89.20	3,067	88.975	-0.20%
2013-10-31	125.3	125.3	125.5	125.3	125.3	930	116,482	125.25	89.31	89.31	89.48	89.31	89.31	1,304	89.305	0.00%
2013-10-30	125.3	125.3	125.5	124.5	125.5	2,975	371,609	124.91	89.31	89.31	89.48	88.77	89.45	4,172	89.064	0.08%
2013-10-29	125.2	124.9	125.5	125.0	125.4	5,810	727,636	125.24	89.23	89.06	89.48	89.13	89.41	8,148	89.298	0.04%
2013-10-28	125.1	125.1	125.7	124.8	125.7	1,430	179,318	125.40	89.20	89.20	89.59	88.95	89.63	2,006	89.411	-0.48%
2013-10-25	125.7	124.8	125.7	123.3	125.7	22,200	2,774,973	125.00	89.63	88.98	89.63	87.92	89.63	31,135	89.127	1.41%
2013-10-24	124.0	124.0	124.5	123.9	124.5	450	55,791	123.98	88.38	88.38	88.77	88.34	88.77	631	88.400	-0.52%
2013-10-23	124.6	124.1	125.0	124.1	124.7	3,290	408,844	124.27	88.84	88.45	89.13	88.45	88.91	4,614	88.606	0.89%
2013-10-22	123.5	123.5	124.3	-	-	0	0	-	88.06	88.06	88.63	-	-	0	-	0.00%
2013-10-21	123.5	123.5	124.5	123.1	125.6	5,198	643,625	123.82	88.06	88.06	88.74	87.74	89.52	7,290	88.287	0.73%
2013-10-18	122.6	122.6	123.0	122.5	122.6	310	37,977	122.51	87.42	87.38	87.70	87.34	87.38	435	87.350	0.08%
2013-10-17	122.5	122.4	122.5	121.8	123.0	3,182	389,958	122.55	87.34	87.24	87.34	86.85	87.70	4,463	87.382	0.12%
2013-10-16	122.4	122.4	123.0	122.4	123.1	630	77,362	122.80	87.24	87.24	87.70	87.24	87.77	884	87.557	0.04%
2013-10-15	122.3	122.3	123.0	122.3	122.5	7,490	916,639	122.38	87.20	87.20	87.70	87.20	87.31	10,505	87.261	-0.12%
2013-10-11	122.5	122.4	122.5	121.8	122.5	77,771	9,557,687	122.90	87.31	87.27	87.31	86.85	87.31	109,073	87.627	0.20%
2013-10-10	122.2	122.2	122.4	122.0	122.2	12,415	1,517,073	122.20	87.13	87.13	87.24	86.99	87.13	17,412	87.129	0.29%
2013-10-09	121.9	121.8	122.2	121.8	122.2	34,973	4,268,681	122.06	86.88	86.85	87.13	86.81	87.13	49,049	87.029	-0.04%
2013-10-08	121.9	121.9	122.8	121.8	121.9	555	67,593	121.79	86.92	86.92	87.52	86.85	86.88	778	86.838	0.04%
2013-10-07	121.9	121.9	122.8	121.9	122.8	2,095	255,693	122.05	86.88	86.88	87.56	86.88	87.56	2,938	87.024	-0.25%
2013-10-04	122.2	122.2	122.8	121.3	121.4	1,660	201,365	121.30	87.10	87.10	87.56	86.45	86.56	2,328	86.492	-0.20%
2013-10-03	122.4	121.8	122.4	122.1	122.4	504	61,516	122.06	87.27	86.85	87.27	87.02	87.27	707	87.028	0.87%
2013-10-02	121.4	121.4	122.2	121.2	122.2	9,770	1,184,858	121.28	86.53	86.53	87.13	86.42	87.13	13,702	86.472	0.08%
2013-09-30	121.3	121.1	122.0	121.1	122.0	8,880	1,075,412	121.10	86.45	86.35	86.99	86.31	86.99	12,454	86.350	0.08%
2013-09-27	121.2	121.2	122.1	121.1	121.4	4,423	536,682	121.34	86.38	86.38	87.06	86.31	86.53	6,203	86.517	-0.12%
2013-09-26	121.3	121.3	122.2	121.3	122.0	2,340	283,919	121.33	86.49	86.49	87.13	86.49	86.99	3,282	86.513	-0.04%
2013-09-25	121.4	121.4	122.1	121.3	122.2	844	102,548	121.50	86.53	86.53	87.02	86.49	87.13	1,184	86.634	-0.04%
2013-09-24	121.4	121.4	122.3	121.3	122.0	3,570	433,796	121.51	86.56	86.56	87.20	86.49	86.99	5,007	86.640	-1.10%
2013-09-23	122.8	122.0	122.8	122.0	123.0	1,590	194,358	122.24	87.52	86.99	87.52	86.99	87.67	2,230	87.158	0.04%
2013-09-19	122.7	122.7	122.9	121.5	122.5	4,530	552,272	121.91	87.49	87.49	87.63	86.63	87.34	6,353	86.927	1.32%
2013-09-18	121.1	120.8	121.3	118.9	121.1	4,731	571,140	120.72	86.35	86.13	86.45	84.78	86.35	6,635	86.078	0.37%
2013-09-17	120.7	120.7	121.3	120.6	121.1	1,350	163,045	120.77	86.03	86.03	86.49	85.95	86.31	1,893	86.114	-0.54%
2013-09-16	121.3	121.0	121.3	121.3	121.4	3,890	471,875	121.30	86.49	86.28	86.49	86.49	86.56	5,456	86.493	-0.16%
2013-09-13	121.5	121.1	121.5	120.5	121.5	8,121	981,331	120.84	86.63	86.35	86.63	85.88	86.63	11,390	86.160	1.38%
2013-09-12	119.9	119.8	120.5	119.8	120.5	5,014	601,569	119.98	85.46	85.42	85.88	85.42	85.92	7,032	85.547	-0.13%
2013-09-11	120.0	120.0	120.5	119.6	120.5	4,380	526,549	120.22	85.56	85.56	85.88	85.28	85.92	6,143	85.717	-0.25%
2013-09-10	120.3	119.7	120.5	119.6	120.3	360	43,098	119.72	85.78	85.35	85.92	85.28	85.78	505	85.360	0.97%
2013-09-09	119.2	119.2	119.9	119.2	119.6	9,230	1,101,639	119.35	84.96	84.96	85.46	84.96	85.28	12,945	85.102	-0.71%
2013-09-06	120.0	119.3	120.1	119.9	120.1	14,390	1,725,870	119.94	85.56	85.03	85.63	85.46	85.60	20,182	85.516	-0.37%
2013-09-05	120.5	119.5	120.5	119.5	120.5	950	114,140	120.15	85.88	85.21	85.88	85.21	85.92	1,332	85.668	0.67%
2013-09-04	119.7	119.7	120.0	119.4	119.5	1,500	179,115	119.41	85.31	85.31	85.56	85.13	85.17	2,104	85.142	0.00%
2013-09-03	119.7	119.7	120.4	119.4	119.8	8,090	966,955	119.52	85.31	85.31	85.85	85.10	85.38	11,346	85.224	0.25%
2013-09-02	119.4	119.4	120.1	118.7	120.0	4,820	574,421	119.17	85.10	85.10	85.60	84.60	85.56	6,760	84.974	-0.13%
2013-08-30	119.5	119.1	119.5	119.2	119.5	4,470	533,264	119.30	85.21	84.92	85.21	84.96	85.21	6,269	85.062	0.25%
2013-08-29	119.2	119.2	119.5	119.1	119.1	810	96,430	119.05	84.99	84.99	85.21	84.89	84.89	1,136	84.885	0.29%
2013-08-28	118.9	118.9	119.5	118.8	118.9	3,455	410,433	118.79	84.74	84.74	85.21	84.67	84.78	4,846	84.702	-0.04%
2013-08-27	118.9	118.9	119.5	118.6	118.9	6,970	828,309	118.84	84.78	84.78	85.21	84.56	84.78	9,775	84.735	0.00%
2013-08-26	118.9	118.9	119.5	118.9	119.5	31,397	3,747,402	119.36	84.78	84.74	85.21	84.78	85.21	44,034	85.103	-0.08%
2013-08-23	119.0	119.0	119.5	119.0	119.5	89,400	10,742,417	120.16	84.85	84.85	85.21	84.85	85.21	125,382	85.677	-0.29%
2013-08-22	119.4	119.4	120.2	119.3	120.5	3,710	444,996	119.95	85.10	85.10	85.71	85.06	85.88	5,203	85.523	-0.54%
2013-08-21	120.0	120.0	120.5	119.9	120.8	21,885	2,627,140	120.04	85.56	85.56	85.92	85.46	86.10	30,693	85.593	-0.08%
2013-08-20	120.1	120.1	120.1	116.8	121.0	6,400	770,006	120.31	85.63	85.60	85.63	83.28	86.28	8,976	85.786	-0.58%
2013-08-19	120.8	120.8	121.7	120.8	121.5	2,730	330,926	121.22	86.13	86.13	86.74	86.10	86.63	3,829	86.431	-0.33%
2013-08-16	121.2	121.2	122.0	-	-	0	0	-	86.42	86.38	86.99	-	-	0	-	0.00%
2013-08-15	121.2	121.1	122.1	121.2	122.5	17,650	2,147,855	121.69	86.42	86.35	87.06	86.42	87.34	24,754	86.769	-0.98%
2013-08-13	122.4	122.2	122.4	122.4	122.4	110	13,464	122.40	87.27	87.13	87.27	87.27	87.27	154	87.274	0.00%
2013-08-12	122.4	122.3	122.4	122.3	122.5	820	100,372	122.40	87.27	87.20	87.27	87.20	87.34	1,150	87.277	-0.49%
2013-08-09	123.0	122.5	123.0	122.5	123.0	6,690	822,425	122.93	87.70	87.31	87.70	87.34	87.70	9,383	87.654	0.41%
2013-08-08	122.5	122.5	123.0	122.4	122.9	7,846	960,973	122.48	87.34	87.31	87.70	87.27	87.59	11,004	87.330	0.08%
2013-08-07	122.4	122.1	122.4	122.0	123.0	1,403	171,187	122.01	87.27	87.02	87.27	86.99	87.67	1,968	86.999	-0.24%
2013-08-06	122.7	122.0	122.8	122.2	122.7	3,030	371,201	122.51	87.49	86.95	87.52	87.13	87.49	4,250	87.351	0.45%
2013-08-05	122.2	122.2	122.4	122.1	122.2	2,620	320,070	122.16	87.10	87.10	87.24	87.02	87.13	3,675	87.105	0.49%
2013-08-02	121.6	121.6	122.2	121.1	122.9	1,765	215,451	122.07	86.67	86.67	87.13	86.31	87.59	2,475	87.037	-0.86%
2013-08-01	122.6	122.2	122.6	122.1	123.0	11,230	1,378,982	122.79	87.42	87.13	87.42	87.02	87.70	15,750	87.555	0.49%
2013-07-31	122.0	121.3	122.2	121.0	122.0	2,574	311,464	121.00	86.99	86.45	87.10	86.28	86.99	3,610	86.278	0.16%
2013-07-30	121.8	121.8	122.7	121.8	123.0	19,587	2,390,539	122.05	86.85	86.85	87.49	86.81	87.67	27,470	87.022	-0.49%
2013-07-29	122.4	122.4	123.0	122.4	122.4	1,030	126,072	122.40	87.27	87.27	87.67	87.27	87.27	1,445	87.274	-0.16%
2013-07-26	122.6	122.5	123.0	122.5	123.5	8,310	1,018,014	122.50	87.42	87.31	87.67	87.31	88.02	11,655	87.348	-0.04%
2013-07-25	122.7	122.6	123.0	122.7	123.0	6,280	771,462	122.84	87.45	87.42	87.70	87.45	87.70	8,808	87.590	-0.37%
2013-07-24	123.1	123.1	123.4	123.1	123.8	49,880	6,173,302	123.76	87.77	87.77	87.99	87.77	88.24	69,956	88.246	-0.36%
2013-07-23	123.6	123.2	123.6	121.2	123.6	2,440	297,125	121.77	88.09	87.84	88.09	86.38	88.09	3,422	86.826	0.04%
2013-07-22	123.5	122.7	123.5	122.2	123.7	16,195	1,999,657	123.47	88.06	87.49	88.06	87.10	88.20	22,713	88.039	0.49%
2013-07-19	122.9	122.1	122.9	122.8	122.9	2,340	289,741	123.82	87.63	87.06	87.63	87.56	87.63	3,282	88.287	0.55%
2013-07-18	124.0	123.9	124.5	124.0	124.7	7,665	953,929	124.45	87.15	87.08	87.47	87.15	87.64	10,906	87.471	-0.20%
2013-07-17	124.3	124.2	125.1	124.2	124.2	230	28,566	124.20	87.33	87.29	87.93	87.29	87.29	327	87.293	0.00%
2013-07-16	124.3	124.3	124.9	124.2	124.3	6,734	836,725	124.25	87.33	87.33	87.79	87.29	87.36	9,581	87.331	-0.64%
2013-07-15	125.1	124.2	125.1	124.1	125.1	1,875	232,821	124.17	87.89	87.29	87.89	87.22	87.89	2,668	87.273	0.16%
2013-07-12	124.9	124.3	124.9	124.2	125.0	22,461	2,768,414	123.25	87.75	87.36	87.75	87.29	87.86	31,957	86.628	0.04%
2013-07-11	124.8	124.1	124.8	124.0	124.8	7,775	967,904	124.49	87.71	87.22	87.71	87.15	87.71	11,062	87.496	0.65%
2013-07-10	124.0	123.7	124.0	123.8	124.4	5,872	728,583	124.08	87.15	86.91	87.15	87.01	87.40	8,355	87.207	0.08%
2013-07-09	123.9	123.2	123.9	122.6	123.9	13,670	1,684,892	123.25	87.08	86.59	87.08	86.17	87.08	19,450	86.629	0.73%
2013-07-08	123.0	123.0	123.8	123.0	124.4	31,979	3,960,894	123.86	86.45	86.45	87.01	86.45	87.40	45,500	87.054	-1.05%
2013-07-05	124.3	124.3	125.1	124.2	125.1	1,680	209,502	124.70	87.36	87.36	87.93	87.29	87.93	2,390	87.647	-0.12%
2013-07-04	124.5	124.5	124.9	124.3	124.5	2,650	329,838	124.47	87.47	87.47	87.79	87.36	87.50	3,770	87.481	-0.36%
2013-07-03	124.9	124.9	124.9	124.5	125.1	11,300	1,408,795	124.67	87.79	87.75	87.79	87.50	87.93	16,078	87.625	0.00%
2013-07-02	124.9	124.9	125.4	124.2	124.9	1,560	194,187	124.48	87.79	87.79	88.14	87.29	87.79	2,220	87.489	1.09%
2013-06-28	123.6	123.6	123.9	122.7	123.7	3,907	481,249	123.18	86.84	86.84	87.05	86.24	86.94	5,559	86.573	0.49%
2013-06-27	123.0	123.0	123.3	122.5	123.3	1,115	136,955	122.83	86.41	86.41	86.66	86.10	86.66	1,586	86.330	0.12%
2013-06-26	122.8	122.8	123.3	122.7	123.3	2,380	292,708	122.99	86.31	86.31	86.66	86.24	86.63	3,386	86.440	-0.16%
2013-06-25	123.0	123.0	123.3	122.8	123.1	1,559	191,699	122.96	86.45	86.45	86.66	86.31	86.52	2,218	86.423	-0.40%
2013-06-24	123.5	123.5	124.0	119.7	124.1	1,890	233,578	123.59	86.80	86.80	87.12	84.13	87.19	2,689	86.862	-0.48%
2013-06-21	124.1	124.1	125.0	121.2	125.4	5,930	738,219	124.49	87.22	87.22	87.82	85.18	88.10	8,437	87.496	-1.04%
2013-06-20	125.4	125.4	125.9	125.4	126.3	22,620	2,842,326	125.66	88.14	88.14	88.45	88.10	88.73	32,184	88.316	-0.67%
2013-06-19	126.3	126.3	126.9	126.3	126.9	4,200	530,883	126.40	88.73	88.73	89.16	88.73	89.16	5,976	88.840	-0.71%
2013-06-18	127.2	126.8	127.2	126.8	127.3	6,910	879,155	127.23	89.37	89.12	89.40	89.09	89.47	9,832	89.422	-0.08%
2013-06-17	127.3	126.8	127.3	126.7	127.3	9,545	1,209,693	126.74	89.44	89.09	89.47	89.02	89.47	13,581	89.075	0.20%
2013-06-14	127.0	126.8	127.4	125.9	127.2	3,450	436,706	126.58	89.26	89.09	89.54	88.49	89.40	4,909	88.967	1.40%
2013-06-13	125.3	125.3	126.2	120.9	126.9	14,952	1,877,449	125.57	88.03	88.03	88.66	84.97	89.16	21,274	88.252	-0.99%
2013-06-11	126.5	126.5	127.0	126.5	128.1	150	19,059	127.06	88.91	88.91	89.26	88.91	90.00	213	89.303	-0.78%
2013-06-10	127.5	127.3	128.2	127.5	128.2	2,840	362,786	127.74	89.61	89.44	90.07	89.61	90.10	4,041	89.782	-0.78%
2013-06-07	128.5	128.5	128.8	-	-	3,000	384,600	128.20	90.32	90.32	90.53	-	-	4,268	90.104	0.23%
2013-06-06	128.2	128.2	128.7	128.2	128.7	190	24,376	128.29	90.10	90.10	90.42	90.07	90.46	270	90.171	-0.31%
2013-06-05	128.6	128.2	128.6	128.1	128.6	3,000	384,788	128.26	90.39	90.07	90.39	90.03	90.39	4,268	90.148	-0.04%
2013-06-04	128.7	128.2	128.7	128.2	128.8	5,600	719,098	128.41	90.42	90.07	90.42	90.10	90.49	7,968	90.252	0.35%
2013-06-03	128.2	128.2	128.6	128.2	128.8	24,100	3,096,557	128.49	90.10	90.10	90.39	90.10	90.53	34,289	90.307	-0.47%
2013-05-31	128.8	128.8	128.9	128.6	129.5	5,140	663,758	129.14	90.53	90.53	90.56	90.39	91.02	7,313	90.762	0.04%
2013-05-30	128.8	128.7	129.0	128.6	129.4	7,580	979,020	129.16	90.49	90.46	90.63	90.35	90.95	10,785	90.778	-0.39%
2013-05-29	129.3	129.3	129.8	129.3	130.0	21,110	2,738,521	129.73	90.84	90.84	91.19	90.84	91.33	30,035	91.177	-0.46%
2013-05-28	129.9	129.8	129.9	129.8	130.0	1,020	132,578	129.98	91.26	91.23	91.26	91.23	91.33	1,451	91.354	-0.46%
2013-05-27	130.5	129.9	130.5	130.2	130.5	24,650	3,213,423	130.36	91.69	91.26	91.69	91.47	91.72	35,072	91.624	0.73%
2013-05-24	129.5	129.5	130.1	129.5	130.2	3,590	466,493	129.94	91.02	91.02	91.40	91.02	91.47	5,108	91.329	-0.50%
2013-05-23	130.2	130.2	130.3	130.2	130.7	10,880	1,418,568	130.38	91.47	91.47	91.58	91.47	91.86	15,480	91.639	-0.34%
2013-05-22	130.6	130.6	130.9	130.5	136.5	5,150	678,487	131.75	91.79	91.79	92.00	91.72	95.90	7,327	92.596	-0.34%
2013-05-21	131.1	130.7	131.1	130.5	131.1	23,048	3,021,177	131.08	92.11	91.86	92.11	91.72	92.14	32,793	92.130	0.08%
2013-05-20	131.0	130.9	131.0	130.9	131.3	4,610	603,821	130.98	92.04	92.00	92.04	92.00	92.28	6,559	92.059	0.11%
2013-05-16	130.8	130.8	131.2	130.7	131.4	6,560	858,979	130.94	91.93	91.93	92.18	91.86	92.35	9,334	92.032	-0.49%
2013-05-15	131.5	131.3	131.5	131.3	131.5	10,380	1,363,640	131.37	92.39	92.25	92.42	92.28	92.42	14,769	92.334	0.00%
2013-05-14	131.5	131.4	131.5	131.5	131.5	560	73,622	131.47	92.39	92.32	92.39	92.39	92.42	797	92.401	0.11%
2013-05-13	131.3	131.1	131.3	130.5	131.3	6,680	876,269	131.18	92.28	92.14	92.28	91.72	92.28	9,504	92.197	-0.23%
2013-05-10	131.6	131.6	131.9	131.6	131.9	2,821	371,412	131.66	92.49	92.49	92.70	92.49	92.70	4,014	92.536	-0.23%
2013-05-09	131.9	131.7	131.9	132.0	132.1	5,130	677,042	131.98	92.70	92.56	92.70	92.74	92.81	7,299	92.759	0.15%
2013-05-08	131.7	131.7	131.8	130.6	131.8	2,756	361,696	131.24	92.56	92.56	92.60	91.79	92.60	3,921	92.241	0.19%
2013-05-07	131.5	131.5	131.7	131.5	131.5	1,670	219,584	131.49	92.39	92.39	92.56	92.39	92.42	2,376	92.415	0.11%
2013-05-06	131.3	131.3	131.5	131.3	131.6	8,880	1,167,470	131.47	92.28	92.28	92.42	92.28	92.46	12,634	92.404	-0.15%
2013-05-03	131.5	131.3	131.5	131.2	131.5	11,120	1,461,917	131.47	92.42	92.25	92.42	92.18	92.42	15,821	92.401	-0.08%
2013-05-02	131.6	131.5	131.6	131.3	131.6	7,030	924,865	131.56	92.49	92.42	92.49	92.28	92.49	10,002	92.466	0.23%
2013-04-30	131.3	130.9	131.3	130.8	131.3	10,570	1,385,634	131.09	92.28	92.00	92.28	91.93	92.28	15,039	92.136	0.54%
2013-04-29	130.6	130.3	130.9	127.9	130.7	3,750	489,081	130.42	91.79	91.58	92.00	89.89	91.86	5,335	91.666	0.19%
2013-04-26	130.4	130.4	131.1	130.4	131.1	1,300	169,524	130.40	91.62	91.62	92.11	91.62	92.11	1,850	91.653	-0.57%
2013-04-25	131.1	130.6	131.1	130.4	131.5	1,801	236,190	131.14	92.14	91.79	92.14	91.65	92.42	2,562	92.173	-0.19%
2013-04-24	131.4	131.0	131.4	130.2	131.5	3,810	499,221	131.03	92.32	92.07	92.32	91.51	92.42	5,421	92.093	0.27%
2013-04-23	131.0	130.6	131.1	130.3	131.2	148	19,362	130.82	92.07	91.79	92.11	91.58	92.18	211	91.949	0.31%
2013-04-22	130.6	130.6	131.0	130.6	131.3	1,470	192,608	131.03	91.79	91.79	92.07	91.79	92.28	2,092	92.091	0.00%
2013-04-19	130.6	130.6	131.0	130.4	130.6	620	80,964	130.59	91.79	91.79	92.07	91.65	91.79	882	91.782	-0.38%
2013-04-18	131.1	130.7	131.1	129.1	131.1	9,083	1,182,342	130.17	92.14	91.83	92.14	90.74	92.14	12,923	91.490	0.11%
2013-04-17	131.0	130.9	131.1	130.5	131.0	3,860	505,274	130.90	92.04	92.00	92.11	91.72	92.04	5,492	92.002	0.73%
2013-04-16	130.0	130.0	130.5	130.0	130.5	1,500	195,595	130.40	91.37	91.37	91.69	91.37	91.72	2,134	91.648	-0.15%
2013-04-15	130.2	129.7	130.2	129.6	130.2	2,270	295,429	130.14	91.51	91.12	91.51	91.09	91.51	3,230	91.471	0.08%
2013-04-12	130.1	130.0	130.4	130.1	130.1	1,980	257,549	130.08	91.44	91.37	91.62	91.40	91.44	2,817	91.422	0.27%
2013-04-11	129.8	129.8	130.1	129.8	130.4	10,190	1,324,325	129.96	91.19	91.19	91.40	91.19	91.65	14,498	91.344	-0.12%
2013-04-10	129.9	129.7	129.9	129.6	130.0	4,898	635,688	129.79	91.30	91.12	91.30	91.09	91.37	6,969	91.219	0.27%
2013-04-09	129.6	129.6	129.9	129.4	129.9	610	79,090	129.66	91.05	91.05	91.26	90.91	91.26	868	91.128	-0.23%
2013-04-08	129.9	129.3	129.9	129.2	129.9	5,170	668,892	129.38	91.26	90.84	91.26	90.81	91.30	7,356	90.933	-0.12%
2013-04-05	130.0	129.6	130.0	129.6	130.0	3,960	513,753	129.74	91.37	91.05	91.37	91.05	91.37	5,634	91.184	0.39%
2013-04-03	129.5	129.5	129.5	129.4	130.0	2,340	302,869	129.43	91.02	90.98	91.02	90.95	91.33	3,329	90.970	0.23%
2013-04-02	129.2	129.2	130.0	129.2	130.1	19,615	2,544,865	129.74	90.81	90.77	91.33	90.81	91.40	27,908	91.187	-0.54%
2013-03-28	129.9	129.3	129.9	129.2	130.0	4,220	548,291	129.93	91.30	90.84	91.30	90.81	91.33	6,004	91.318	0.23%
2013-03-27	129.6	129.6	129.8	129.3	130.2	3,320	430,361	129.63	91.09	91.09	91.23	90.84	91.51	4,724	91.107	0.00%
2013-03-26	129.6	129.6	129.7	129.4	130.4	3,243	420,765	129.75	91.09	91.09	91.16	90.95	91.62	4,614	91.191	0.04%
2013-03-25	129.6	129.6	129.7	129.2	129.6	3,360	434,469	129.31	91.05	91.05	91.16	90.81	91.05	4,781	90.882	-0.04%
2013-03-22	129.6	129.6	129.7	129.3	129.6	900	116,523	129.47	91.09	91.09	91.12	90.88	91.09	1,281	90.997	0.31%
2013-03-21	129.2	129.2	129.3	129.2	129.8	640	82,953	129.61	90.81	90.81	90.88	90.81	91.23	911	91.098	0.00%
2013-03-20	129.2	129.2	129.5	129.2	129.2	1,160	149,852	129.18	90.81	90.77	91.02	90.77	90.81	1,650	90.795	0.08%
2013-03-19	129.1	129.0	129.2	128.9	129.1	1,995	257,547	129.10	90.74	90.63	90.81	90.60	90.74	2,838	90.734	0.16%
2013-03-18	128.9	128.9	129.5	128.9	128.9	50	6,445	128.90	90.60	90.60	90.98	90.60	90.60	71	90.596	0.04%
2013-03-15	128.9	128.9	129.7	128.9	129.6	720	92,895	129.02	90.56	90.56	91.16	90.56	91.05	1,024	90.681	-0.46%
2013-03-14	129.5	129.4	129.7	129.5	129.8	460	59,570	129.50	90.98	90.95	91.16	90.98	91.19	654	91.018	-0.04%
2013-03-13	129.5	129.5	129.5	129.5	129.8	860	111,560	129.72	91.02	90.98	91.02	91.02	91.19	1,224	91.173	-0.19%
2013-03-12	129.8	129.5	129.8	129.6	129.9	22,780	2,952,649	129.62	91.19	90.98	91.19	91.09	91.26	32,411	91.100	-0.19%
2013-03-11	130.0	129.2	130.0	129.1	130.1	1,639	212,959	129.93	91.37	90.77	91.37	90.70	91.40	2,332	91.322	0.46%
2013-03-08	129.4	129.4	129.4	129.4	129.5	1,270	164,403	129.45	90.95	90.91	90.95	90.95	91.02	1,807	90.984	-0.08%
2013-03-07	129.5	129.4	129.5	129.4	130.3	17,600	2,281,237	129.62	91.02	90.95	91.02	90.95	91.55	25,041	91.099	-0.61%
2013-03-06	130.3	129.7	130.3	130.0	130.5	1,160	151,178	130.33	91.58	91.16	91.58	91.37	91.69	1,650	91.599	0.62%
2013-03-05	129.5	129.5	129.9	129.5	129.7	862	111,651	129.53	91.02	91.02	91.26	91.02	91.12	1,226	91.036	-0.58%
2013-03-04	130.3	129.7	130.5	129.7	130.3	240	31,233	130.14	91.55	91.16	91.69	91.12	91.58	341	91.466	0.46%
2013-03-01	129.7	129.7	130.3	129.7	129.7	180	23,337	129.65	91.12	91.12	91.58	91.12	91.12	256	91.124	0.04%
2013-02-28	129.6	129.6	130.2	129.4	130.4	5,750	745,155	129.59	91.09	91.09	91.47	90.95	91.65	8,181	91.083	0.08%
2013-02-27	129.5	129.5	130.3	129.4	130.3	3,120	404,889	129.77	91.02	91.02	91.55	90.95	91.58	4,439	91.209	-0.15%
2013-02-26	129.7	129.7	130.4	129.7	130.4	1,100	142,988	129.99	91.16	91.16	91.65	91.16	91.65	1,565	91.362	-0.50%
2013-02-25	130.4	129.6	130.4	130.3	130.5	60,750	7,857,460	129.34	91.62	91.09	91.65	91.55	91.72	86,435	90.906	0.00%
2013-02-22	130.4	129.6	130.4	129.7	130.4	8,760	1,134,465	129.51	91.62	91.09	91.62	91.16	91.65	12,464	91.022	0.54%
2013-02-21	129.7	129.0	129.7	128.7	129.8	64,000	8,280,627	129.38	91.12	90.67	91.12	90.46	91.19	91,059	90.937	-0.08%
2013-02-20	129.8	129.7	130.5	129.7	130.5	6,670	862,875	129.37	91.19	91.16	91.69	91.16	91.72	9,490	90.924	-0.54%
2013-02-19	130.5	129.5	130.5	129.7	129.7	1,000	129,700	129.70	91.69	91.02	91.69	91.16	91.16	1,423	91.159	0.00%
2013-02-18	130.5	129.5	130.5	129.9	130.5	2,390	310,869	130.07	91.69	91.02	91.69	91.30	91.72	3,400	91.419	0.50%
2013-02-15	129.8	129.8	129.9	129.8	130.1	1,050	136,402	129.91	91.23	91.23	91.26	91.23	91.40	1,494	91.304	-0.19%
2013-02-14	130.1	130.1	131.0	129.3	131.0	20,310	2,640,089	129.99	91.40	91.40	92.04	90.84	92.07	28,897	91.362	0.89%
2013-02-08	128.9	128.6	129.0	128.6	129.3	1,630	209,962	128.81	90.60	90.39	90.63	90.35	90.88	2,319	90.534	0.23%
2013-02-07	128.6	128.6	129.1	128.3	128.3	440	56,430	128.25	90.39	90.39	90.74	90.14	90.14	626	90.140	0.12%
2013-02-06	128.5	128.5	129.1	128.5	129.2	8,140	1,046,308	128.54	90.28	90.28	90.70	90.28	90.81	11,582	90.343	-0.43%
2013-02-05	129.0	128.6	129.1	128.5	130.2	16,590	2,141,965	129.11	90.67	90.35	90.70	90.32	91.51	23,604	90.745	-0.15%
2013-02-04	129.2	128.7	129.2	128.7	129.7	10,340	1,331,965	128.82	90.81	90.46	90.81	90.46	91.12	14,712	90.538	-0.42%
2013-02-01	129.8	129.0	129.8	129.0	129.8	190	24,617	129.56	91.19	90.67	91.19	90.67	91.19	270	91.062	-0.19%
2013-01-31	130.0	130.0	130.1	129.5	130.0	5,130	666,544	129.93	91.37	91.37	91.40	91.02	91.37	7,299	91.321	0.54%
2013-01-30	129.3	129.3	129.5	129.2	129.5	10,840	1,401,713	129.31	90.88	90.88	91.02	90.81	91.02	15,423	90.884	0.00%
2013-01-29	129.3	129.3	129.5	129.1	129.3	5,270	681,145	129.25	90.88	90.88	91.02	90.74	90.88	7,498	90.842	0.39%
2013-01-28	128.8	128.8	129.0	128.2	130.0	10,165	1,309,639	128.84	90.53	90.53	90.67	90.10	91.33	14,463	90.553	-0.35%
2013-01-25	129.3	129.3	129.9	129.3	130.0	780	100,982	129.46	90.84	90.84	91.30	90.84	91.37	1,110	90.993	-0.54%
2013-01-24	130.0	129.5	130.0	130.0	130.0	3,080	400,246	129.95	91.33	90.98	91.33	91.33	91.33	4,382	91.334	0.00%
2013-01-23	130.0	129.7	130.0	130.0	130.0	1,422	184,811	129.97	91.33	91.16	91.33	91.33	91.37	2,023	91.345	-0.23%
2013-01-22	130.3	130.0	130.3	130.0	130.5	4,210	548,586	130.31	91.55	91.37	91.55	91.37	91.72	5,990	91.584	0.15%
2013-01-21	130.1	130.1	131.0	130.0	131.4	7,650	1,000,043	130.72	91.40	91.40	92.04	91.37	92.32	10,884	91.879	-0.10%
2013-01-18	131.9	131.4	131.9	131.2	131.9	1,345	177,147	131.71	91.50	91.18	91.50	91.04	91.53	1,938	91.397	0.00%
2013-01-17	131.9	131.5	131.9	131.4	131.9	1,800	237,037	131.69	91.50	91.22	91.50	91.18	91.50	2,594	91.383	0.00%
2013-01-16	131.9	131.3	131.9	131.2	131.9	8,382	1,101,795	131.45	91.50	91.11	91.50	91.01	91.50	12,079	91.217	0.53%
2013-01-15	131.2	131.2	131.7	131.2	131.7	4,970	652,398	131.27	91.01	91.01	91.39	91.01	91.39	7,162	91.092	-0.34%
2013-01-14	131.6	131.2	131.6	131.2	132.0	4,570	601,016	131.51	91.32	91.04	91.32	91.01	91.57	6,586	91.262	0.11%
2013-01-11	131.5	131.4	131.5	131.5	131.6	5,832	766,813	131.48	91.22	91.18	91.22	91.22	91.32	8,404	91.242	0.27%
2013-01-10	131.1	131.1	131.3	131.1	131.1	12,180	1,599,160	131.29	90.98	90.98	91.11	90.98	90.98	17,552	91.110	0.04%
2013-01-09	131.1	131.0	131.4	131.1	131.3	2,560	335,663	131.12	90.94	90.87	91.18	90.94	91.08	3,689	90.988	0.08%
2013-01-08	131.0	131.0	131.2	130.7	131.5	3,010	394,231	130.97	90.87	90.87	91.01	90.70	91.22	4,338	90.888	-0.04%
2013-01-07	131.0	130.9	131.3	130.5	131.5	11,080	1,452,692	131.11	90.91	90.80	91.08	90.56	91.25	15,967	90.982	-0.38%
2013-01-04	131.5	131.3	131.5	131.4	131.9	4,130	543,158	131.52	91.25	91.11	91.25	91.18	91.50	5,952	91.264	0.15%
2013-01-03	131.3	131.0	131.5	131.3	131.5	1,450	190,590	131.44	91.11	90.91	91.25	91.11	91.25	2,090	91.212	-0.15%
2013-01-02	131.5	131.4	131.6	131.3	131.6	26,690	3,511,023	131.55	91.25	91.18	91.29	91.11	91.29	38,462	91.287	0.15%
2012-12-31	131.3	131.0	131.3	130.6	131.5	2,950	387,058	131.21	91.11	90.91	91.11	90.59	91.22	4,251	91.049	0.31%
2012-12-28	130.9	130.6	131.0	130.9	131.0	2,040	267,065	130.91	90.84	90.63	90.87	90.84	90.87	2,940	90.847	0.04%
2012-12-27	130.9	130.7	130.9	130.7	131.3	1,168	152,932	130.93	90.80	90.70	90.80	90.70	91.11	1,683	90.861	0.04%
2012-12-24	130.8	130.7	130.9	130.7	130.9	1,230	160,787	130.72	90.77	90.70	90.84	90.70	90.80	1,772	90.713	0.00%
2012-12-21	130.8	130.7	130.8	130.8	130.8	1,560	204,048	130.80	90.77	90.70	90.77	90.77	90.77	2,248	90.767	0.00%
2012-12-20	130.8	130.7	130.9	130.5	130.9	5,048	658,980	130.54	90.77	90.70	90.80	90.56	90.84	7,274	90.589	-0.15%
2012-12-19	131.0	130.8	131.1	130.5	131.0	69,137	9,044,252	130.82	90.91	90.77	90.98	90.56	90.91	99,630	90.779	0.31%
2012-12-18	130.6	130.6	130.9	130.5	130.9	6,420	838,194	130.56	90.63	90.63	90.84	90.56	90.84	9,252	90.601	0.00%
2012-12-17	130.6	130.6	131.0	130.5	130.5	1,030	134,415	130.50	90.63	90.63	90.91	90.56	90.56	1,484	90.559	-0.15%
2012-12-14	130.8	130.6	130.8	130.1	130.8	1,970	256,976	130.44	90.77	90.63	90.77	90.28	90.77	2,839	90.521	0.23%
2012-12-13	130.5	130.5	130.9	130.5	131.0	700	91,393	130.56	90.56	90.56	90.84	90.56	90.87	1,009	90.602	-0.34%
2012-12-12	131.0	130.9	131.0	131.0	131.4	1,406	184,568	131.27	90.87	90.80	90.87	90.87	91.18	2,026	91.095	0.04%
2012-12-11	130.9	130.6	130.9	130.5	130.9	4,970	648,762	130.54	90.84	90.63	90.84	90.52	90.84	7,162	90.584	0.23%
2012-12-10	130.6	130.6	130.9	130.6	130.9	360	47,050	130.69	90.63	90.63	90.80	90.59	90.84	519	90.694	-0.31%
2012-12-07	131.0	130.6	131.1	131.0	131.1	3,260	427,062	131.00	90.91	90.59	90.94	90.91	90.94	4,698	90.907	0.00%
2012-12-06	131.0	130.6	131.4	131.0	131.5	1,450	190,233	131.20	90.91	90.63	91.18	90.91	91.25	2,090	91.042	0.38%
2012-12-05	130.5	130.5	130.6	130.5	130.6	1,430	186,588	130.48	90.56	90.52	90.63	90.52	90.59	2,061	90.546	0.00%
2012-12-04	130.5	130.5	131.3	130.5	130.5	640	83,520	130.50	90.56	90.52	91.11	90.56	90.56	922	90.559	-0.31%
2012-12-03	130.9	130.5	131.3	130.9	131.0	1,500	196,486	130.99	90.84	90.56	91.11	90.84	90.91	2,162	90.900	-0.23%
2012-11-30	131.2	130.5	131.3	130.5	131.3	4,390	575,697	131.14	91.04	90.52	91.11	90.56	91.11	6,326	91.002	0.54%
2012-11-29	130.5	130.3	130.5	130.5	130.5	50	6,525	130.50	90.56	90.42	90.56	90.56	90.56	72	90.559	0.08%
2012-11-28	130.4	130.4	130.5	130.3	130.3	92	11,976	130.17	90.49	90.49	90.56	90.39	90.39	133	90.333	-0.08%
2012-11-27	130.5	130.3	130.5	130.3	131.0	2,060	269,304	130.73	90.56	90.39	90.56	90.39	90.87	2,969	90.719	-0.08%
2012-11-26	130.6	130.2	130.6	130.6	130.9	9,580	1,251,350	130.62	90.63	90.35	90.63	90.63	90.84	13,805	90.643	-0.04%
2012-11-23	130.7	130.0	130.7	130.1	130.7	1,460	190,670	130.60	90.66	90.21	90.66	90.28	90.66	2,104	90.626	0.04%
2012-11-22	130.6	130.1	130.7	130.1	130.9	850	110,898	130.47	90.63	90.28	90.70	90.25	90.84	1,225	90.537	-0.15%
2012-11-21	130.8	130.1	130.8	130.0	130.9	1,268	164,963	130.10	90.77	90.25	90.77	90.21	90.80	1,827	90.280	0.58%
2012-11-20	130.1	130.1	130.5	130.0	130.0	1,394	181,216	130.00	90.25	90.25	90.52	90.21	90.21	2,009	90.210	-0.08%
2012-11-19	130.2	130.2	130.5	130.0	130.7	636	82,767	130.14	90.32	90.32	90.52	90.21	90.66	917	90.307	0.08%
2012-11-16	130.1	130.1	130.6	129.7	130.7	3,590	468,458	130.49	90.25	90.25	90.63	90.00	90.66	5,173	90.552	0.00%
2012-11-15	130.1	130.1	130.6	130.0	130.0	3,600	468,000	130.00	90.25	90.25	90.59	90.21	90.21	5,188	90.212	0.04%
2012-11-14	130.0	129.8	130.5	129.0	130.0	8,611	1,112,647	129.21	90.21	90.07	90.56	89.52	90.21	12,409	89.666	0.00%
2012-11-13	130.0	130.0	130.5	130.0	130.7	1,050	137,102	130.57	90.21	90.21	90.56	90.21	90.70	1,513	90.610	-0.50%
2012-11-12	130.7	130.0	130.7	130.7	130.7	300	39,193	130.64	90.66	90.21	90.66	90.66	90.66	432	90.659	0.50%
2012-11-09	130.0	130.0	130.3	-	-	0	0	-	90.21	90.21	90.42	-	-	0	-	0.50%
2012-11-08	129.4	129.3	130.3	129.4	129.4	1,680	217,323	129.36	89.76	89.73	90.42	89.76	89.80	2,421	89.767	-0.46%
2012-11-07	130.0	129.4	130.0	129.3	130.1	5,827	754,852	129.54	90.18	89.80	90.18	89.73	90.25	8,397	89.896	0.15%
2012-11-06	129.8	129.5	129.8	129.8	130.0	6,383	829,505	129.96	90.04	89.87	90.04	90.07	90.21	9,198	90.181	-0.19%
2012-11-05	130.0	130.0	130.4	129.5	130.0	1,210	157,158	129.88	90.21	90.21	90.46	89.87	90.21	1,744	90.131	-0.34%
2012-11-02	130.5	129.7	130.5	129.7	130.5	6,000	779,797	129.97	90.52	90.00	90.52	90.00	90.52	8,646	90.189	0.54%
2012-11-01	129.8	129.8	130.0	129.6	130.2	137	17,809	129.99	90.04	90.04	90.21	89.93	90.35	197	90.207	0.12%
2012-10-31	129.6	129.6	130.2	129.6	130.1	1,610	208,733	129.65	89.93	89.90	90.35	89.93	90.28	2,320	89.968	-0.50%
2012-10-30	130.3	129.6	130.3	130.1	130.4	1,650	214,857	130.22	90.39	89.93	90.39	90.25	90.46	2,378	90.362	0.27%
2012-10-29	129.9	129.6	129.9	129.9	130.3	2,190	285,113	130.19	90.14	89.90	90.14	90.14	90.42	3,156	90.343	0.00%
2012-10-26	129.9	129.6	129.9	129.5	130.2	2,990	388,094	129.80	90.14	89.90	90.14	89.87	90.35	4,309	90.072	0.04%
2012-10-25	129.9	129.6	129.9	129.5	129.9	1,680	217,946	129.73	90.11	89.90	90.11	89.87	90.11	2,421	90.025	0.04%
2012-10-24	129.8	129.5	130.0	129.3	129.8	4,579	592,108	129.31	90.07	89.87	90.18	89.69	90.07	6,599	89.733	-0.27%
2012-10-22	130.2	129.5	130.2	129.5	130.3	4,320	562,313	130.17	90.32	89.87	90.32	89.87	90.39	6,225	90.327	0.50%
2012-10-19	129.5	129.5	130.0	129.5	130.0	3,215	417,149	129.75	89.87	89.87	90.18	89.87	90.18	4,633	90.039	-0.04%
2012-10-18	129.6	129.5	129.9	-	-	0	0	-	89.90	89.87	90.14	-	-	0	-	0.00%
2012-10-17	129.6	129.6	129.9	129.0	129.9	2,180	281,977	129.35	89.90	89.90	90.14	89.52	90.14	3,141	89.759	0.12%
2012-10-16	129.4	129.4	129.9	129.3	129.9	1,180	152,580	129.31	89.80	89.80	90.14	89.73	90.14	1,700	89.730	-0.08%
2012-10-15	129.5	129.5	129.9	129.5	129.5	1,420	183,877	129.49	89.87	89.87	90.14	89.83	89.87	2,046	89.859	0.04%
2012-10-12	129.5	129.1	129.5	129.5	129.5	110	14,239	129.45	89.83	89.55	89.83	89.83	89.83	159	89.827	0.82%
2012-10-11	128.4	128.4	129.0	128.3	129.0	390	50,137	128.56	89.10	89.10	89.52	89.03	89.52	562	89.210	-0.39%
2012-10-10	128.9	128.4	128.9	128.1	128.9	5,880	756,694	128.69	89.45	89.10	89.45	88.89	89.45	8,473	89.303	0.31%
2012-10-09	128.5	128.5	129.0	128.5	129.5	4,750	612,204	128.89	89.17	89.14	89.48	89.14	89.87	6,845	89.439	-0.62%
2012-10-08	129.3	128.8	129.3	129.3	129.3	400	51,720	129.30	89.73	89.38	89.73	89.73	89.73	576	89.726	-0.12%
2012-10-05	129.5	128.6	129.5	129.2	129.5	4,080	528,084	129.43	89.83	89.21	89.83	89.66	89.83	5,879	89.818	0.35%
2012-10-04	129.0	128.3	129.0	129.0	129.0	200	25,800	129.00	89.52	89.00	89.52	89.52	89.52	288	89.518	0.51%
2012-10-03	128.4	128.2	128.4	128.4	128.9	1,410	181,412	128.66	89.07	88.96	89.07	89.07	89.41	2,032	89.283	-0.19%
2012-09-28	128.6	128.1	128.9	128.1	128.9	3,710	477,424	128.69	89.24	88.89	89.41	88.89	89.41	5,346	89.300	0.39%
2012-09-27	128.1	128.1	128.4	128.1	128.4	96	12,312	128.25	88.89	88.89	89.07	88.89	89.10	138	88.998	-0.39%
2012-09-26	128.6	128.0	128.9	128.0	128.9	2,800	359,896	128.53	89.24	88.82	89.41	88.82	89.41	4,035	89.195	-0.27%
2012-09-25	129.0	128.0	129.0	128.3	129.5	3,113	402,349	129.25	89.48	88.82	89.48	89.03	89.87	4,486	89.690	0.39%
2012-09-24	128.5	128.1	128.5	128.1	128.5	1,160	148,798	128.27	89.14	88.89	89.14	88.89	89.14	1,672	89.015	0.08%
2012-09-21	128.4	128.0	128.4	128.0	128.4	170	21,795	128.21	89.07	88.82	89.07	88.82	89.07	245	88.967	0.27%
2012-09-20	128.0	128.0	128.4	127.5	128.0	90	11,510	127.89	88.82	88.82	89.07	88.48	88.82	130	88.747	0.00%
2012-09-19	128.0	128.0	128.4	128.0	128.4	1,300	166,446	128.04	88.82	88.82	89.07	88.82	89.07	1,873	88.849	0.00%
2012-09-18	128.0	128.0	128.4	127.6	128.4	2,880	368,850	128.07	88.82	88.82	89.07	88.51	89.07	4,150	88.875	-0.19%
2012-09-17	128.3	127.5	128.3	127.9	131.0	890	114,579	128.74	89.00	88.48	89.00	88.75	90.91	1,283	89.338	0.63%
2012-09-14	127.5	127.5	128.1	-	-	0	0	-	88.44	88.44	88.89	-	-	0	-	0.08%
2012-09-13	127.4	127.2	128.1	127.4	128.3	3,860	494,421	128.09	88.37	88.23	88.86	88.37	89.03	5,562	88.886	-0.74%
2012-09-12	128.3	127.4	128.3	128.1	128.3	1,669	213,809	128.11	89.03	88.41	89.03	88.89	89.03	2,405	88.898	0.16%
2012-09-11	128.1	127.2	128.1	127.3	130.2	9,073	1,157,129	127.54	88.89	88.27	88.89	88.34	90.35	13,075	88.502	0.59%
2012-09-10	127.4	127.0	127.4	126.5	127.4	5,602	711,874	127.07	88.37	88.13	88.37	87.75	88.41	8,073	88.182	0.59%
2012-09-07	126.6	126.6	127.0	126.4	126.6	2,146	271,631	126.58	87.85	87.85	88.13	87.68	87.85	3,092	87.836	-0.31%
2012-09-06	127.0	126.6	127.0	127.0	127.0	3,000	381,000	127.00	88.13	87.82	88.13	88.13	88.13	4,323	88.130	0.00%
2012-09-05	127.0	126.6	127.0	127.0	127.0	860	109,220	127.00	88.13	87.82	88.13	88.13	88.13	1,239	88.130	0.00%
2012-09-04	127.0	126.6	127.0	127.0	127.0	370	46,990	127.00	88.13	87.85	88.13	88.13	88.13	533	88.130	0.00%
2012-09-03	127.0	126.6	127.0	126.5	127.0	17,010	2,149,547	126.37	88.13	87.82	88.13	87.78	88.13	24,512	87.693	0.59%
2012-08-31	126.3	126.3	126.9	126.2	127.0	3,680	466,715	126.82	87.61	87.61	88.06	87.58	88.13	5,303	88.009	0.04%
2012-08-30	126.2	126.2	127.0	-	-	0	0	-	87.58	87.58	88.10	-	-	0	-	0.08%
2012-08-29	126.1	126.1	127.0	126.1	127.0	1,180	149,769	126.92	87.51	87.51	88.13	87.51	88.13	1,700	88.077	-0.71%
2012-08-28	127.0	126.1	127.0	127.0	127.0	1,190	151,130	127.00	88.13	87.51	88.13	88.13	88.13	1,715	88.130	0.00%
2012-08-27	127.0	126.2	127.0	127.0	127.0	100	12,700	127.00	88.13	87.54	88.13	88.13	88.13	144	88.130	0.00%
2012-08-24	127.0	126.3	127.0	126.1	127.0	1,279	161,694	126.42	88.13	87.64	88.13	87.51	88.13	1,843	87.729	0.43%
2012-08-23	126.5	126.5	127.0	126.4	127.0	1,460	184,703	126.51	87.75	87.75	88.13	87.71	88.13	2,104	87.790	-0.39%
2012-08-22	127.0	126.8	127.0	126.6	127.0	669	84,883	126.88	88.10	87.96	88.10	87.82	88.13	964	88.047	0.59%
2012-08-21	126.2	126.2	127.0	126.1	128.0	3,205	407,078	127.01	87.58	87.58	88.13	87.51	88.79	4,619	88.140	-0.55%
2012-08-20	126.9	126.5	127.0	126.9	127.0	460	58,387	126.93	88.06	87.78	88.10	88.06	88.10	663	88.081	-0.04%
2012-08-17	127.0	126.9	127.0	126.0	127.0	2,500	315,476	126.19	88.10	88.03	88.13	87.44	88.13	3,603	87.569	0.32%
2012-08-16	126.6	126.6	127.2	126.0	127.9	1,560	197,917	126.87	87.82	87.82	88.23	87.44	88.75	2,248	88.040	-1.02%
2012-08-15	127.9	127.5	127.9	127.3	127.9	14,247	1,818,974	127.67	88.72	88.48	88.72	88.30	88.72	20,531	88.598	0.63%
2012-08-14	127.1	127.1	127.6	127.1	127.8	200	25,536	127.68	88.17	88.17	88.55	88.17	88.69	288	88.602	0.20%
2012-08-13	126.8	126.8	127.5	126.7	127.2	3,694	468,279	126.77	87.99	87.99	88.48	87.92	88.27	5,323	87.969	-0.28%
2012-08-10	127.2	127.2	128.0	127.1	127.7	8,367	1,064,613	127.24	88.23	88.23	88.79	88.17	88.58	12,057	88.297	-0.63%
2012-08-09	128.0	127.6	128.0	128.0	128.0	4,200	537,391	127.95	88.79	88.55	88.79	88.79	88.82	6,052	88.790	0.27%
2012-08-08	127.6	127.6	128.5	127.6	128.8	1,790	229,631	128.29	88.55	88.55	89.14	88.55	89.38	2,579	89.022	0.00%
2012-08-07	127.6	127.1	127.6	127.6	127.6	580	74,008	127.60	88.55	88.17	88.55	88.55	88.55	836	88.547	0.16%
2012-08-06	127.4	127.1	127.4	126.9	127.4	1,915	243,504	127.16	88.41	88.17	88.41	88.06	88.41	2,760	88.239	0.43%
2012-08-03	126.9	126.9	127.5	126.9	127.7	2,700	343,622	127.27	88.03	88.03	88.44	88.03	88.58	3,891	88.316	-0.63%
2012-08-02	127.7	127.1	127.7	127.7	127.7	3,100	395,770	127.67	88.58	88.20	88.58	88.58	88.62	4,467	88.594	-0.04%
2012-08-01	127.7	126.8	127.7	127.4	127.7	1,650	210,447	127.54	88.62	87.96	88.62	88.41	88.62	2,378	88.508	0.55%
2012-07-31	127.0	127.0	127.5	127.0	127.8	1,480	188,596	127.43	88.13	88.13	88.44	88.13	88.69	2,133	88.429	0.36%
2012-07-30	126.6	126.6	127.2	126.3	126.6	200	25,265	126.33	87.82	87.82	88.23	87.64	87.82	288	87.662	0.24%
2012-07-27	126.3	126.3	127.0	126.2	126.2	180	22,716	126.20	87.61	87.61	88.13	87.58	87.58	259	87.575	-0.28%
2012-07-26	126.6	126.6	127.4	126.6	126.6	1,000	126,600	126.60	87.85	87.85	88.37	87.85	87.85	1,441	87.853	0.28%
2012-07-25	126.3	126.0	126.3	126.1	126.3	9,625	1,215,078	126.24	87.61	87.44	87.61	87.47	87.61	13,870	87.604	0.68%
2012-07-24	125.4	125.4	126.3	125.4	126.5	3,190	400,207	125.46	87.02	87.02	87.61	86.99	87.78	4,597	87.059	-0.56%
2012-07-23	126.1	125.5	126.4	125.5	126.4	6,265	786,289	125.51	87.51	87.09	87.68	87.09	87.68	9,028	87.093	0.40%
2012-07-20	125.6	125.6	126.5	125.6	127.5	5,230	662,276	126.63	87.16	87.12	87.75	87.12	88.48	7,537	87.874	-0.55%
2012-07-19	128.1	127.6	128.1	127.6	128.2	48,160	6,148,610	127.67	87.64	87.27	87.64	87.30	87.71	70,390	87.351	1.03%
2012-07-18	126.8	126.8	127.5	126.8	127.2	12,370	1,568,580	126.81	86.76	86.76	87.23	86.76	87.03	18,080	86.759	-0.55%
2012-07-17	127.5	126.8	127.5	127.5	127.6	502	64,020	127.53	87.23	86.76	87.23	87.23	87.30	734	87.255	0.95%
2012-07-16	126.3	126.3	127.2	126.3	127.1	6,940	879,542	126.74	86.41	86.41	87.03	86.41	86.96	10,143	86.711	0.08%
2012-07-13	126.2	126.2	127.0	126.2	127.0	133	16,812	126.41	86.34	86.34	86.86	86.31	86.89	194	86.486	-0.55%
2012-07-12	126.9	126.1	126.9	126.7	126.9	100	12,688	126.88	86.82	86.28	86.82	86.69	86.82	146	86.810	0.63%
2012-07-11	126.1	126.1	126.9	126.1	127.0	1,462	185,225	126.69	86.28	86.28	86.82	86.28	86.89	2,137	86.682	-0.51%
2012-07-10	126.8	126.1	126.8	126.8	127.0	974	123,667	126.97	86.72	86.28	86.72	86.72	86.89	1,424	86.870	-0.12%
2012-07-09	126.9	126.8	126.9	126.7	127.0	2,267	287,310	126.74	86.82	86.72	86.82	86.65	86.86	3,313	86.711	-0.04%
2012-07-06	127.0	126.3	127.0	126.1	127.0	4,280	539,579	126.07	86.86	86.41	86.86	86.24	86.86	6,256	86.256	0.20%
2012-07-05	126.7	126.1	126.7	126.3	126.8	1,020	128,836	126.31	86.69	86.24	86.69	86.38	86.72	1,491	86.420	0.84%
2012-07-04	125.7	125.7	125.8	125.6	126.0	1,660	208,754	125.76	85.97	85.97	86.04	85.93	86.21	2,426	86.041	-0.28%
2012-07-03	126.0	126.0	126.5	126.0	126.5	4,365	550,907	126.21	86.21	86.21	86.55	86.21	86.55	6,380	86.352	0.24%
2012-06-29	125.7	125.1	125.7	125.7	125.7	1,540	193,578	125.70	86.00	85.56	86.00	86.00	86.00	2,251	86.003	0.00%
2012-06-28	125.7	125.1	125.7	125.4	125.8	2,984	374,867	125.63	86.00	85.56	86.00	85.80	86.04	4,361	85.952	-0.04%
2012-06-27	125.8	125.5	125.8	125.1	126.0	2,098	263,688	125.69	86.04	85.87	86.04	85.56	86.17	3,066	85.993	-0.08%
2012-06-26	125.9	125.1	125.9	125.9	126.0	2,770	348,846	125.94	86.11	85.56	86.11	86.11	86.21	4,049	86.165	0.12%
2012-06-25	125.7	125.0	125.7	125.2	125.7	1,523	191,350	125.64	86.00	85.52	86.00	85.66	86.00	2,226	85.962	0.00%
2012-06-22	125.7	125.2	125.7	125.2	125.7	1,080	135,746	125.69	86.00	85.66	86.00	85.66	86.00	1,579	85.996	0.72%
2012-06-21	124.8	124.8	125.5	124.8	125.8	469	58,548	124.84	85.39	85.39	85.87	85.35	86.04	685	85.411	0.24%
2012-06-20	124.5	124.5	124.7	124.5	125.5	34,760	4,344,674	124.99	85.18	85.18	85.28	85.15	85.87	50,805	85.517	-1.19%
2012-06-19	126.0	125.3	126.0	125.0	127.1	6,396	806,139	126.04	86.21	85.69	86.21	85.52	86.96	9,348	86.234	0.16%
2012-06-18	125.8	124.9	125.8	-	-	0	0	-	86.07	85.46	86.07	-	-	0	-	-0.16%
2012-06-15	126.0	126.0	126.6	124.8	126.0	1,220	153,491	125.81	86.21	86.21	86.58	85.39	86.21	1,783	86.079	0.40%
2012-06-14	125.5	125.1	125.5	126.0	126.0	250	31,500	126.00	85.87	85.59	85.87	86.21	86.21	365	86.208	0.16%
2012-06-13	125.3	124.5	125.3	124.3	125.3	1,890	236,023	124.88	85.73	85.18	85.73	85.04	85.73	2,762	85.442	-0.12%
2012-06-12	125.5	125.0	125.5	124.6	125.5	2,320	290,343	125.15	85.83	85.52	85.83	85.22	85.83	3,391	85.625	-0.40%
2012-06-11	126.0	125.1	126.0	125.0	126.3	3,460	434,052	125.45	86.17	85.56	86.17	85.52	86.41	5,057	85.831	0.76%
2012-06-08	125.0	125.0	125.5	-	-	0	0	-	85.52	85.52	85.83	-	-	0	-	0.04%
2012-06-07	125.0	125.0	125.5	125.0	125.9	1,190	149,437	125.58	85.49	85.49	85.83	85.49	86.11	1,739	85.919	-0.56%
2012-06-06	125.7	125.1	125.7	125.7	125.7	170	21,368	125.69	85.97	85.59	85.97	85.97	86.00	248	85.999	0.52%
2012-06-05	125.0	125.0	125.1	124.2	125.0	416	51,768	124.44	85.52	85.52	85.56	84.98	85.52	608	85.142	0.56%
2012-06-04	124.3	124.3	124.8	124.1	124.8	4,541	565,500	124.53	85.04	85.04	85.35	84.91	85.35	6,637	85.204	-0.20%
2012-06-01	124.6	124.6	125.0	124.2	125.0	2,630	327,567	124.55	85.22	85.22	85.49	84.98	85.49	3,844	85.216	0.08%
2012-05-31	124.5	124.5	125.0	124.3	125.1	3,630	453,292	124.87	85.15	85.15	85.49	85.04	85.59	5,306	85.437	-0.36%
2012-05-30	124.9	124.8	125.1	124.8	126.1	3,428	429,095	125.17	85.46	85.35	85.59	85.35	86.28	5,010	85.642	0.24%
2012-05-29	124.6	124.6	125.5	124.5	125.0	600	74,764	124.61	85.25	85.25	85.83	85.18	85.52	877	85.255	-0.48%
2012-05-28	125.2	125.2	125.5	125.1	126.0	355	44,565	125.54	85.66	85.66	85.83	85.59	86.17	519	85.890	-0.20%
2012-05-25	125.5	125.4	125.5	125.4	125.5	5,550	696,144	125.43	85.83	85.80	85.83	85.80	85.83	8,112	85.819	-0.32%
2012-05-24	125.9	125.2	125.9	125.5	125.9	1,340	168,538	125.77	86.11	85.63	86.11	85.83	86.14	1,959	86.054	0.00%
2012-05-23	125.9	125.1	125.9	125.4	125.9	9,912	1,243,487	125.45	86.11	85.59	86.11	85.80	86.11	14,487	85.833	0.20%
2012-05-22	125.6	125.6	126.0	125.6	126.0	1,403	176,233	125.61	85.93	85.90	86.17	85.90	86.17	2,051	85.942	0.00%
2012-05-21	125.6	125.6	126.0	125.5	126.5	2,890	363,873	125.91	85.93	85.93	86.17	85.87	86.52	4,224	86.145	-0.24%
2012-05-18	125.9	125.6	125.9	126.0	126.3	1,460	183,920	125.97	86.14	85.93	86.14	86.17	86.38	2,134	86.189	0.00%
2012-05-17	125.9	126.0	126.3	125.8	126.3	2,790	351,358	125.93	86.14	86.21	86.41	86.07	86.38	4,078	86.163	0.28%
2012-05-16	125.6	125.5	125.6	125.6	126.3	1,960	246,704	125.87	85.90	85.87	85.93	85.90	86.41	2,865	86.119	-0.71%
2012-05-15	126.5	125.9	126.5	125.7	126.6	6,650	837,392	125.92	86.52	86.11	86.52	85.97	86.62	9,720	86.156	-0.47%
2012-05-14	127.1	126.6	127.1	126.4	127.1	110	13,923	126.57	86.93	86.62	86.93	86.48	86.93	161	86.600	-0.08%
2012-05-11	127.2	127.1	127.2	127.0	127.2	16,040	2,039,432	127.15	86.99	86.93	86.99	86.89	86.99	23,444	86.992	-0.12%
2012-05-10	127.3	127.2	127.4	127.3	127.4	940	119,669	127.31	87.10	87.03	87.13	87.10	87.13	1,374	87.102	0.55%
2012-05-09	126.6	126.6	127.5	126.6	127.5	540	68,722	127.26	86.62	86.62	87.20	86.62	87.23	789	87.072	-0.74%
2012-05-08	127.6	127.5	127.6	126.7	127.6	2,513	319,487	127.13	87.27	87.20	87.27	86.69	87.27	3,673	86.984	0.63%
2012-05-07	126.8	126.7	127.5	126.7	127.5	8,600	1,093,866	127.19	86.72	86.65	87.20	86.65	87.20	12,570	87.025	-0.51%
2012-05-04	127.4	127.4	127.5	127.4	127.4	9,240	1,177,176	127.40	87.17	87.17	87.20	87.17	87.17	13,505	87.166	0.00%
2012-05-03	127.4	127.2	127.4	127.1	127.5	7,920	1,007,921	127.26	87.17	87.03	87.17	86.96	87.20	11,576	87.072	0.16%
2012-05-02	127.2	127.1	127.7	127.2	127.4	1,636	208,109	127.21	87.03	86.96	87.34	86.99	87.17	2,391	87.033	-0.04%
2012-04-30	127.3	127.1	127.3	127.2	127.3	1,768	224,946	127.23	87.06	86.96	87.06	87.03	87.10	2,584	87.051	0.51%
2012-04-27	126.6	126.4	126.7	126.6	127.0	1,020	129,320	126.78	86.62	86.48	86.69	86.62	86.86	1,491	86.744	0.00%
2012-04-26	126.6	126.1	126.6	126.6	126.8	1,917	242,969	126.74	86.62	86.28	86.62	86.62	86.72	2,802	86.717	-0.08%
2012-04-25	126.7	126.3	126.7	126.3	126.8	1,337	169,342	126.66	86.69	86.41	86.69	86.38	86.72	1,954	86.658	0.72%
2012-04-24	125.8	125.8	126.5	125.8	126.7	2,886	363,339	125.90	86.07	86.07	86.55	86.04	86.69	4,218	86.137	-0.67%
2012-04-23	126.7	126.6	126.7	126.7	126.7	130	16,467	126.67	86.65	86.58	86.65	86.65	86.69	190	86.666	0.12%
2012-04-20	126.5	126.0	126.5	126.4	126.7	4,640	587,154	126.54	86.55	86.21	86.55	86.45	86.69	6,782	86.579	0.08%
2012-04-19	126.4	125.8	126.5	125.7	126.4	452	56,830	125.73	86.48	86.07	86.52	86.00	86.48	661	86.023	0.00%
2012-04-18	126.4	125.9	126.5	125.9	126.6	1,640	206,851	126.13	86.48	86.14	86.52	86.14	86.62	2,397	86.296	0.40%
2012-04-17	125.9	125.9	126.7	125.9	125.9	1,290	162,411	125.90	86.14	86.11	86.65	86.14	86.14	1,885	86.139	-0.20%
2012-04-16	126.2	126.0	126.5	126.1	126.7	810	102,288	126.28	86.31	86.21	86.52	86.28	86.65	1,184	86.400	-0.32%
2012-04-13	126.6	126.1	126.6	126.5	126.7	2,310	292,536	126.64	86.58	86.28	86.58	86.52	86.69	3,376	86.645	0.68%
2012-04-12	125.7	125.7	126.4	125.7	126.5	1,160	146,083	125.93	86.00	85.97	86.45	85.97	86.52	1,695	86.162	-0.24%
2012-04-11	126.0	126.0	126.5	125.5	126.5	1,280	161,304	126.02	86.21	86.21	86.52	85.87	86.52	1,871	86.221	-0.40%
2012-04-10	126.5	126.3	126.6	126.2	127.0	3,423	432,832	126.45	86.55	86.41	86.58	86.34	86.86	5,003	86.514	-0.04%
2012-04-05	126.6	126.5	126.6	126.0	126.6	1,765	223,218	126.47	86.58	86.52	86.58	86.21	86.62	2,580	86.529	0.56%
2012-04-03	125.9	125.9	126.5	125.9	126.2	3,872	487,342	125.86	86.11	86.11	86.52	86.11	86.31	5,659	86.114	-1.06%
2012-04-02	127.2	127.0	127.2	126.5	128.4	11,660	1,480,743	126.99	87.03	86.89	87.03	86.52	87.82	17,042	86.888	1.35%
2012-03-30	125.5	125.4	125.5	125.5	125.5	1,440	180,720	125.50	85.87	85.76	85.87	85.87	85.87	2,105	85.866	-0.55%
2012-03-29	126.2	126.2	126.3	126.0	126.3	3,740	471,888	126.17	86.34	86.31	86.38	86.17	86.38	5,466	86.326	-0.04%
2012-03-28	126.3	125.5	126.3	126.3	126.3	190	23,987	126.25	86.38	85.87	86.38	86.38	86.38	278	86.377	0.60%
2012-03-27	125.5	125.0	125.8	123.8	126.0	13,534	1,691,684	125.00	85.87	85.52	86.04	84.70	86.21	19,781	85.520	0.36%
2012-03-26	125.1	125.1	125.5	125.1	125.9	5,940	745,662	125.53	85.56	85.56	85.87	85.56	86.14	8,682	85.888	-0.36%
2012-03-23	125.5	125.2	125.5	125.5	125.5	4,830	606,130	125.49	85.87	85.63	85.87	85.87	85.87	7,059	85.861	0.16%
2012-03-22	125.3	125.0	125.3	125.0	125.3	554	69,297	125.08	85.73	85.52	85.73	85.52	85.73	810	85.582	0.00%
2012-03-21	125.3	125.0	125.3	125.5	125.7	1,155	144,959	125.51	85.73	85.52	85.73	85.83	86.00	1,688	85.870	0.00%
2012-03-20	125.3	125.2	125.3	125.3	126.0	1,490	186,790	125.36	85.73	85.66	85.73	85.73	86.21	2,178	85.772	-0.24%
2012-03-19	125.6	125.6	126.0	125.1	126.5	24,730	3,106,168	125.60	85.93	85.93	86.21	85.56	86.55	36,145	85.936	0.08%
2012-03-16	125.5	125.5	126.0	125.5	127.0	2,780	351,700	126.51	85.87	85.83	86.17	85.87	86.86	4,063	86.557	-0.16%
2012-03-15	125.7	125.7	126.2	125.5	126.3	470	59,268	126.10	86.00	86.00	86.34	85.87	86.41	687	86.278	-0.08%
2012-03-14	125.8	125.6	126.5	125.6	126.5	34,770	4,382,097	126.03	86.07	85.90	86.52	85.90	86.52	50,819	86.229	-0.75%
2012-03-13	126.8	126.3	126.8	126.1	126.9	2,920	368,219	126.10	86.72	86.41	86.72	86.28	86.79	4,268	86.278	0.00%
2012-03-12	126.8	126.7	126.9	126.6	127.0	950	120,394	126.73	86.72	86.65	86.79	86.62	86.86	1,389	86.708	0.56%
2012-03-09	126.1	126.1	126.2	126.1	126.7	20,199	2,548,986	126.19	86.24	86.24	86.34	86.24	86.69	29,523	86.340	-0.08%
2012-03-08	126.2	126.2	127.0	126.1	126.9	2,188	277,151	126.67	86.31	86.31	86.86	86.24	86.82	3,198	86.665	-0.63%
2012-03-07	127.0	126.7	127.0	126.9	127.0	2,200	279,313	126.96	86.86	86.69	86.86	86.82	86.89	3,215	86.865	0.12%
2012-03-06	126.8	126.8	127.6	126.8	127.8	7,200	916,769	127.33	86.76	86.76	87.30	86.76	87.41	10,523	87.117	-0.51%
2012-03-05	127.5	126.6	127.5	127.1	127.5	1,560	198,739	127.40	87.20	86.58	87.20	86.93	87.20	2,280	87.164	0.20%
2012-03-02	127.2	127.1	127.8	127.2	127.8	6,265	797,512	127.30	87.03	86.93	87.41	87.03	87.41	9,157	87.095	-0.12%
2012-03-01	127.4	126.6	127.4	127.0	127.5	2,620	333,467	127.28	87.13	86.62	87.13	86.89	87.20	3,829	87.082	-0.04%
2012-02-29	127.4	127.4	127.5	126.5	127.4	3,137	397,442	126.69	87.17	87.17	87.20	86.55	87.17	4,585	86.683	0.55%
2012-02-28	126.7	126.6	126.7	126.6	127.4	5,470	692,333	126.57	86.69	86.58	86.69	86.58	87.17	7,995	86.597	-0.55%
2012-02-27	127.4	126.6	127.4	127.1	127.5	40	5,087	127.18	87.17	86.58	87.17	86.96	87.20	58	87.012	0.20%
2012-02-24	127.2	127.0	127.5	126.8	127.5	1,956	248,685	127.14	86.99	86.89	87.20	86.72	87.20	2,859	86.988	-0.24%
2012-02-23	127.5	127.0	127.5	127.2	127.5	747	95,042	127.23	87.20	86.89	87.20	87.03	87.20	1,092	87.051	0.35%
2012-02-22	127.0	126.8	127.5	126.1	128.6	3,980	509,391	127.99	86.89	86.76	87.23	86.24	87.95	5,817	87.568	-0.24%
2012-02-21	127.3	126.6	127.3	126.6	127.4	3,770	479,421	127.17	87.10	86.58	87.10	86.58	87.17	5,510	87.007	0.59%
2012-02-20	126.6	126.6	127.4	126.6	127.5	1,970	249,436	126.62	86.58	86.58	87.17	86.58	87.20	2,879	86.630	-0.32%
2012-02-17	127.0	126.1	127.0	126.6	127.0	910	115,496	126.92	86.86	86.24	86.89	86.58	86.86	1,330	86.836	0.16%
2012-02-16	126.8	126.1	126.8	125.7	126.9	1,634	206,750	126.53	86.72	86.24	86.72	86.00	86.82	2,388	86.570	0.32%
2012-02-15	126.4	126.3	127.0	126.1	126.9	1,548	195,386	126.22	86.45	86.41	86.89	86.24	86.82	2,263	86.357	-1.06%
2012-02-14	127.7	127.5	128.5	127.6	129.2	2,920	373,624	127.95	87.37	87.23	87.88	87.30	88.40	4,268	87.544	-0.20%
2012-02-13	128.0	127.0	128.0	127.3	128.0	3,180	406,776	127.92	87.54	86.89	87.54	87.10	87.58	4,648	87.519	0.51%
2012-02-10	127.3	126.9	127.7	127.0	127.5	5,759	732,874	127.26	87.10	86.82	87.37	86.89	87.23	8,417	87.068	-0.12%
2012-02-09	127.5	126.8	127.5	126.8	130.1	3,770	487,566	129.33	87.20	86.76	87.20	86.76	88.98	5,510	88.485	0.35%
2012-02-08	127.0	126.4	127.3	126.4	127.5	28,510	3,612,677	126.72	86.89	86.45	87.06	86.48	87.23	41,670	86.698	-0.39%
2012-02-07	127.5	126.6	127.5	126.6	127.5	25,845	3,273,684	126.67	87.23	86.62	87.23	86.62	87.23	37,775	86.664	-0.35%
2012-02-06	128.0	127.1	128.0	127.0	128.0	360	46,002	127.78	87.54	86.93	87.54	86.89	87.58	526	87.428	0.39%
2012-02-03	127.5	126.6	127.5	126.4	127.5	4,240	539,822	127.32	87.20	86.62	87.23	86.48	87.20	6,197	87.109	0.31%
2012-02-02	127.1	127.1	127.5	126.0	127.5	2,420	306,170	126.52	86.93	86.93	87.20	86.21	87.23	3,537	86.561	0.43%
2012-02-01	126.5	126.0	126.5	126.8	126.8	210	26,628	126.80	86.55	86.21	86.55	86.76	86.76	307	86.755	0.40%
2012-01-31	126.0	126.0	126.5	126.0	127.0	870	110,218	126.69	86.21	86.17	86.55	86.21	86.89	1,272	86.678	0.36%
2012-01-30	125.6	125.6	126.5	125.6	126.1	3,100	389,474	125.64	85.90	85.90	86.52	85.90	86.28	4,531	85.959	-0.83%
2012-01-27	126.6	126.1	126.9	126.5	126.8	2,964	375,018	126.52	86.62	86.24	86.82	86.55	86.76	4,332	86.567	-0.28%
2012-01-26	127.0	126.0	127.0	126.0	127.4	7,445	943,585	126.74	86.86	86.21	86.86	86.21	87.13	10,881	86.715	0.91%
2012-01-20	125.8	125.1	126.0	125.8	127.5	3,750	473,758	126.34	86.07	85.59	86.21	86.07	87.23	5,481	86.437	0.18%
2012-01-19	127.5	126.7	127.5	126.6	127.5	5,672	718,901	126.75	85.91	85.37	85.91	85.31	85.91	8,414	85.439	0.39%
2012-01-18	127.0	126.2	127.0	126.1	127.3	24,790	3,134,195	126.43	85.58	85.04	85.58	84.97	85.81	36,775	85.226	0.71%
2012-01-17	126.1	126.1	126.4	125.5	126.5	2,960	372,784	125.94	84.97	84.97	85.21	84.60	85.24	4,391	84.896	0.76%
2012-01-16	125.1	125.1	125.9	125.1	125.2	570	71,306	125.10	84.33	84.33	84.87	84.30	84.40	846	84.328	-0.67%
2012-01-13	126.0	125.7	126.0	126.0	126.1	26,520	3,341,031	125.98	84.90	84.70	84.90	84.90	85.00	39,342	84.924	0.44%
2012-01-12	125.4	125.0	125.8	125.4	125.4	1,850	231,990	125.40	84.53	84.26	84.77	84.53	84.53	2,744	84.532	-0.20%
2012-01-11	125.7	125.0	125.8	125.2	125.7	5,050	633,489	125.44	84.70	84.26	84.77	84.40	84.70	7,492	84.561	0.52%
2012-01-10	125.0	125.0	125.5	125.0	125.0	3,140	392,500	125.00	84.26	84.26	84.57	84.26	84.26	4,658	84.262	0.00%
2012-01-09	125.0	124.7	125.0	124.8	125.3	2,600	324,653	124.87	84.26	84.06	84.26	84.09	84.46	3,857	84.172	-0.16%
2012-01-06	125.2	124.8	125.2	-	-	0	0	-	84.40	84.13	84.40	-	-	0	-	-0.24%
2012-01-05	125.5	124.9	125.5	125.5	126.0	657	82,695	125.87	84.60	84.16	84.60	84.60	84.94	975	84.847	0.04%
2012-01-04	125.5	124.6	125.5	124.6	126.3	20,910	2,619,484	125.27	84.57	83.99	84.57	83.96	85.10	31,019	84.447	0.36%
2012-01-03	125.0	125.0	125.5	125.0	125.0	1,000	125,000	125.00	84.26	84.26	84.57	84.26	84.26	1,483	84.262	0.04%
2011-12-30	125.0	124.6	125.0	125.0	125.0	3,350	418,592	124.95	84.23	83.96	84.23	84.23	84.26	4,970	84.230	0.00%
2011-12-29	125.0	124.1	125.0	124.1	125.0	978	122,093	124.84	84.23	83.62	84.23	83.62	84.26	1,451	84.154	-0.04%
2011-12-28	125.0	124.5	125.5	124.5	125.0	1,000	124,895	124.90	84.26	83.93	84.57	83.93	84.26	1,483	84.191	-0.40%
2011-12-23	125.5	125.2	126.1	125.0	125.7	6,030	756,742	125.50	84.60	84.40	84.97	84.26	84.73	8,945	84.597	0.84%
2011-12-22	124.5	124.5	125.0	124.1	124.2	1,150	142,660	124.05	83.89	83.89	84.23	83.62	83.72	1,706	83.623	0.20%
2011-12-21	124.2	124.2	125.2	123.2	124.9	3,010	372,441	123.73	83.72	83.72	84.36	83.02	84.19	4,465	83.409	0.20%
2011-12-20	124.0	124.0	124.9	123.7	126.2	5,450	675,667	123.98	83.55	83.55	84.16	83.39	85.07	8,085	83.572	-0.80%
2011-12-19	125.0	124.1	125.0	124.0	125.0	950	117,809	124.01	84.23	83.62	84.23	83.59	84.23	1,409	83.594	0.16%
2011-12-16	124.8	124.2	124.8	124.1	125.0	987	122,682	124.30	84.09	83.69	84.09	83.62	84.23	1,464	83.789	0.56%
2011-12-15	124.1	124.0	124.7	-	-	2	246	123.00	83.62	83.59	84.06	-	-	3	82.914	0.00%
2011-12-14	124.1	124.1	124.8	124.1	124.1	6,790	842,299	124.05	83.62	83.62	84.13	83.62	83.62	10,073	83.622	-0.16%
2011-12-13	124.3	124.3	124.9	124.3	124.6	2,270	282,303	124.36	83.76	83.76	84.16	83.76	83.96	3,367	83.832	-0.68%
2011-12-12	125.1	124.6	125.5	125.1	125.5	1,210	151,430	125.15	84.33	83.96	84.57	84.33	84.57	1,795	84.362	-0.67%
2011-12-09	126.0	125.1	126.0	125.1	126.0	3,120	392,479	125.79	84.90	84.33	84.90	84.33	84.90	4,628	84.798	0.00%
2011-12-08	126.0	125.2	126.0	126.0	126.0	4,150	522,870	125.99	84.90	84.40	84.90	84.90	84.94	6,156	84.931	0.00%
2011-12-07	126.0	125.7	126.0	125.5	126.3	2,050	258,165	125.93	84.90	84.73	84.94	84.60	85.10	3,041	84.892	0.56%
2011-12-06	125.3	125.3	126.0	125.2	125.4	4,082	510,855	125.15	84.43	84.43	84.94	84.36	84.53	6,056	84.362	0.04%
2011-12-05	125.2	125.2	125.7	125.2	125.8	4,984	623,819	125.16	84.40	84.40	84.73	84.36	84.80	7,394	84.373	-0.48%
2011-12-02	125.8	125.1	125.8	123.4	125.8	5,940	741,683	124.86	84.80	84.30	84.80	83.18	84.80	8,812	84.169	1.37%
2011-12-01	124.1	124.1	124.2	124.0	124.2	9,682	1,199,761	123.92	83.66	83.66	83.69	83.59	83.72	14,363	83.532	0.45%
2011-11-30	123.6	123.6	123.8	123.6	124.0	1,660	205,676	123.90	83.28	83.28	83.42	83.28	83.59	2,463	83.521	-0.32%
2011-11-29	124.0	123.5	124.0	124.0	124.0	180	22,320	124.00	83.55	83.25	83.55	83.59	83.59	267	83.588	-0.40%
2011-11-28	124.5	123.8	124.5	124.0	124.5	1,320	163,840	124.12	83.89	83.45	83.89	83.59	83.93	1,958	83.670	0.12%
2011-11-25	124.3	123.9	124.3	123.6	124.5	2,010	249,839	124.30	83.79	83.49	83.79	83.28	83.93	2,982	83.789	0.20%
2011-11-24	124.1	124.1	124.9	124.1	124.7	7,350	916,135	124.64	83.62	83.62	84.16	83.62	84.06	10,903	84.022	-0.36%
2011-11-23	124.5	124.2	124.5	124.5	124.5	1,670	207,915	124.50	83.93	83.72	83.93	83.93	83.93	2,477	83.925	0.00%
2011-11-22	124.5	124.3	124.5	124.2	124.5	240	29,811	124.21	83.93	83.76	83.93	83.72	83.93	356	83.731	0.00%
2011-11-21	124.5	124.4	124.5	124.1	125.0	1,620	201,863	124.61	83.93	83.82	83.93	83.66	84.26	2,403	83.997	0.04%
2011-11-18	124.5	124.4	125.0	124.5	125.0	350	43,734	124.95	83.89	83.82	84.26	83.89	84.26	519	84.231	-0.12%
2011-11-17	124.6	124.6	125.5	124.6	125.5	812	101,716	125.27	83.99	83.99	84.60	83.99	84.60	1,205	84.441	-0.95%
2011-11-16	125.8	124.8	125.8	124.8	125.8	4,440	557,050	125.46	84.80	84.13	84.80	84.13	84.80	6,587	84.573	0.64%
2011-11-15	125.0	124.2	125.0	124.2	125.1	2,130	264,904	124.37	84.26	83.69	84.26	83.69	84.33	3,160	83.836	0.36%
2011-11-14	124.6	124.6	125.4	124.6	125.0	5,640	702,819	124.61	83.96	83.96	84.53	83.96	84.26	8,367	84.001	0.24%
2011-11-11	124.3	124.1	125.0	124.3	124.3	10	1,242	124.20	83.76	83.62	84.26	83.76	83.76	15	83.723	0.32%
2011-11-10	123.9	123.9	124.2	123.9	125.4	7,180	891,862	124.21	83.49	83.49	83.72	83.49	84.50	10,651	83.733	-1.39%
2011-11-09	125.6	125.1	125.6	125.6	125.6	630	79,128	125.60	84.67	84.30	84.67	84.67	84.67	935	84.667	0.44%
2011-11-08	125.1	125.1	125.6	125.0	125.0	3,990	498,750	125.00	84.30	84.30	84.63	84.26	84.26	5,919	84.262	-0.12%
2011-11-07	125.2	125.2	125.6	125.1	127.0	566	70,953	125.36	84.40	84.36	84.63	84.33	85.61	840	84.504	-0.08%
2011-11-04	125.3	125.1	125.3	125.0	126.1	40,340	5,054,672	125.30	84.46	84.33	84.46	84.23	85.00	59,843	84.466	-0.04%
2011-11-03	125.4	124.7	125.4	125.0	125.5	1,240	155,081	125.07	84.50	84.06	84.50	84.26	84.57	1,839	84.306	-0.28%
2011-11-02	125.7	125.7	125.8	124.9	125.0	1,190	148,715	124.97	84.73	84.73	84.77	84.19	84.26	1,765	84.242	-0.44%
2011-11-01	126.3	125.5	126.3	126.3	126.3	430	54,287	126.25	85.10	84.60	85.10	85.10	85.10	638	85.104	0.52%
2011-10-31	125.6	125.6	126.0	125.5	125.8	582	73,210	125.79	84.67	84.67	84.90	84.60	84.80	863	84.795	0.04%
2011-10-28	125.6	125.6	125.8	125.5	125.6	742	93,134	125.52	84.63	84.63	84.80	84.60	84.63	1,101	84.611	0.36%
2011-10-27	125.1	124.6	125.1	125.0	125.8	1,280	160,144	125.11	84.33	83.96	84.33	84.26	84.80	1,899	84.338	0.72%
2011-10-26	124.2	123.2	124.2	123.0	124.2	2,150	265,790	123.62	83.72	83.05	83.72	82.91	83.72	3,189	83.334	-0.64%
2011-10-25	125.0	125.0	125.6	124.1	125.0	1,925	239,871	124.61	84.26	84.26	84.63	83.62	84.26	2,856	83.998	0.77%
2011-10-24	124.1	124.1	125.0	-	-	5	611	122.20	83.62	83.62	84.23	-	-	7	82.375	0.36%
2011-10-21	123.6	123.6	124.5	123.5	124.0	1,620	200,293	123.64	83.32	83.32	83.89	83.25	83.59	2,403	83.344	-0.96%
2011-10-20	124.8	123.9	124.8	123.8	124.8	620	76,768	123.82	84.13	83.49	84.13	83.45	84.13	920	83.466	0.48%
2011-10-19	124.2	124.2	124.9	124.1	124.1	960	119,113	124.08	83.72	83.72	84.19	83.62	83.66	1,424	83.639	-0.60%
2011-10-18	125.0	124.5	125.0	124.5	125.0	5,180	647,072	124.92	84.23	83.93	84.23	83.93	84.23	7,684	84.206	1.05%
2011-10-17	123.7	123.7	124.5	123.7	124.5	756	94,102	124.47	83.35	83.35	83.93	83.35	83.93	1,122	83.907	-0.12%
2011-10-14	123.8	123.8	124.0	123.5	123.5	80	9,880	123.50	83.45	83.45	83.59	83.25	83.25	119	83.251	-0.32%
2011-10-13	124.2	123.7	124.2	124.2	124.2	300	37,260	124.20	83.72	83.39	83.72	83.72	83.72	445	83.723	-0.20%
2011-10-12	124.5	124.0	124.5	123.5	124.5	3,060	379,743	124.10	83.89	83.59	83.89	83.25	83.89	4,539	83.655	0.36%
2011-10-11	124.0	123.5	124.5	123.2	125.3	2,280	282,270	123.80	83.59	83.25	83.89	83.05	84.43	3,382	83.455	0.90%
2011-10-10	122.9	122.9	123.2	122.6	122.8	1,771	217,456	122.79	82.85	82.85	83.05	82.64	82.78	2,627	82.770	0.49%
2011-10-07	122.3	121.7	122.3	122.0	122.6	2,940	359,425	122.25	82.44	82.00	82.44	82.24	82.64	4,361	82.411	1.03%
2011-10-06	121.1	121.1	121.5	121.1	121.9	1,947	236,364	121.40	81.60	81.60	81.87	81.60	82.17	2,888	81.835	0.17%
2011-10-04	120.9	120.9	121.8	120.8	121.8	3,780	457,212	120.96	81.46	81.46	82.11	81.43	82.11	5,608	81.536	-0.94%
2011-10-03	122.0	121.1	122.0	122.0	123.0	2,000	244,674	122.34	82.24	81.63	82.24	82.24	82.88	2,967	82.467	-1.17%
2011-09-30	123.5	122.2	123.5	122.2	123.5	3,385	416,621	123.08	83.22	82.37	83.22	82.37	83.22	5,022	82.967	0.78%
2011-09-28	122.5	122.5	123.0	122.0	122.0	880	107,360	122.00	82.58	82.58	82.91	82.24	82.24	1,305	82.240	-0.57%
2011-09-27	123.2	122.6	123.5	122.5	123.2	6,370	783,302	122.97	83.05	82.61	83.25	82.58	83.05	9,450	82.892	1.32%
2011-09-26	121.6	121.0	121.6	121.6	121.9	3,010	366,379	121.72	81.97	81.57	81.97	81.97	82.14	4,465	82.051	-0.33%
2011-09-23	122.0	122.0	122.9	122.0	123.0	8,860	1,088,315	122.83	82.24	82.24	82.85	82.24	82.91	13,144	82.802	-1.21%
2011-09-22	123.5	123.5	123.6	123.0	123.6	9,016	1,112,726	123.42	83.25	83.25	83.28	82.91	83.32	13,375	83.195	-0.04%
2011-09-21	123.6	123.6	124.2	123.6	124.4	26,130	3,235,253	123.81	83.28	83.28	83.69	83.28	83.86	38,763	83.462	-0.52%
2011-09-20	124.2	123.4	124.3	123.5	124.3	3,075	381,192	123.96	83.72	83.18	83.76	83.25	83.76	4,562	83.564	0.40%
2011-09-19	123.7	123.7	124.5	123.7	125.5	15,540	1,931,789	124.31	83.39	83.39	83.89	83.35	84.60	23,053	83.798	-2.56%
2011-09-16	127.0	126.4	127.0	126.0	127.2	100,420	12,666,971	126.14	85.58	85.17	85.58	84.94	85.71	148,970	85.031	0.00%
2011-09-15	127.0	126.5	127.0	126.3	127.3	33,489	4,242,307	126.68	85.58	85.27	85.58	85.10	85.81	49,680	85.393	-0.04%
2011-09-14	127.0	126.7	127.0	126.7	128.2	21,436	2,720,123	126.90	85.61	85.41	85.61	85.41	86.42	31,800	85.540	-1.13%
2011-09-12	128.5	127.5	128.5	127.0	128.5	25,610	3,269,994	127.68	86.59	85.95	86.59	85.61	86.59	37,992	86.072	0.82%
2011-09-09	127.4	127.4	127.5	127.3	127.4	565	71,939	127.33	85.88	85.88	85.95	85.81	85.88	838	85.830	-0.27%
2011-09-08	127.8	127.5	127.8	127.1	127.8	3,900	498,212	127.75	86.12	85.95	86.12	85.68	86.12	5,786	86.114	0.27%
2011-09-07	127.4	127.3	127.4	127.3	127.4	2,374	302,267	127.32	85.88	85.81	85.88	85.78	85.88	3,522	85.829	-0.04%
2011-09-06	127.5	127.3	127.5	127.1	127.5	570	72,573	127.32	85.91	85.81	85.91	85.68	85.91	846	85.827	0.00%
2011-09-05	127.5	127.0	127.5	127.0	127.5	2,117	269,240	127.18	85.91	85.61	85.91	85.61	85.91	3,140	85.732	0.39%
2011-09-02	127.0	127.0	127.5	126.9	127.5	3,530	448,104	126.94	85.58	85.58	85.91	85.54	85.91	5,237	85.571	-0.27%
2011-09-01	127.3	127.0	127.3	126.9	127.5	477	60,714	127.28	85.81	85.61	85.81	85.54	85.91	708	85.801	0.12%
2011-08-31	127.2	127.0	127.2	127.2	127.2	420	53,403	127.15	85.71	85.61	85.71	85.71	85.71	623	85.711	0.20%
2011-08-30	126.9	126.9	127.0	126.5	127.0	2,680	339,225	126.58	85.54	85.54	85.61	85.27	85.61	3,976	85.325	0.24%
2011-08-29	126.6	126.6	127.0	126.6	127.0	5,070	641,870	126.60	85.34	85.31	85.61	85.34	85.61	7,521	85.342	0.08%
2011-08-26	126.5	126.5	126.6	126.5	127.2	3,060	387,466	126.62	85.27	85.27	85.31	85.27	85.75	4,539	85.356	-0.59%
2011-08-25	127.3	126.7	127.3	127.2	127.5	710	90,455	127.40	85.78	85.41	85.78	85.75	85.95	1,053	85.881	-0.31%
2011-08-24	127.7	127.5	127.7	127.6	127.8	4,810	614,033	127.66	86.05	85.95	86.05	86.01	86.15	7,135	86.054	-0.08%
2011-08-23	127.8	127.5	127.8	127.8	128.0	1,700	217,270	127.81	86.12	85.95	86.12	86.12	86.28	2,522	86.154	0.24%
2011-08-22	127.5	127.0	127.5	127.0	127.5	7,440	946,662	127.24	85.91	85.61	85.91	85.61	85.91	11,037	85.772	0.35%
2011-08-19	127.0	126.9	127.8	126.8	127.0	7,300	926,469	126.91	85.61	85.54	86.12	85.48	85.61	10,829	85.552	0.00%
2011-08-18	127.0	126.9	127.5	126.2	127.0	17,560	2,226,579	126.80	85.61	85.51	85.91	85.07	85.61	26,050	85.474	0.20%
2011-08-17	126.8	126.1	126.8	126.0	126.8	3,790	479,720	126.58	85.44	85.00	85.44	84.94	85.44	5,622	85.324	0.48%
2011-08-16	126.2	125.9	126.0	126.0	126.7	560	70,885	126.58	85.04	84.84	84.94	84.94	85.37	831	85.327	-0.04%
2011-08-15	126.2	125.7	126.5	126.2	126.2	590	74,578	126.40	85.07	84.73	85.27	85.07	85.07	875	85.208	0.16%
2011-08-12	126.0	125.8	126.6	126.0	126.2	1,380	174,134	126.18	84.94	84.80	85.34	84.94	85.07	2,047	85.060	0.04%
2011-08-11	126.0	124.9	126.0	125.5	126.0	3,630	456,094	125.65	84.90	84.16	84.90	84.60	84.90	5,385	84.697	0.36%
2011-08-10	125.5	125.1	125.7	124.5	125.6	4,440	555,760	125.17	84.60	84.30	84.70	83.93	84.63	6,587	84.378	0.00%
2011-08-09	125.5	124.8	125.5	124.0	125.5	6,230	774,759	124.36	84.60	84.13	84.60	83.59	84.60	9,242	83.830	0.40%
2011-08-08	125.0	124.8	125.0	124.8	125.0	1,290	161,175	124.94	84.26	84.09	84.26	84.09	84.26	1,914	84.223	-0.52%
2011-08-05	125.7	125.6	125.7	125.7	125.7	1,450	182,192	125.65	84.70	84.63	84.70	84.70	84.70	2,151	84.700	-0.12%
2011-08-04	125.8	125.4	125.8	125.4	126.0	1,550	194,871	125.72	84.80	84.50	84.80	84.50	84.90	2,299	84.750	-0.08%
2011-08-03	125.9	125.5	125.9	125.2	125.9	1,318	165,593	125.64	84.87	84.60	84.87	84.40	84.87	1,955	84.693	0.32%
2011-08-02	125.5	125.2	125.5	125.5	125.8	410	51,575	125.79	84.60	84.40	84.60	84.60	84.80	608	84.796	0.00%
2011-08-01	125.5	125.1	125.7	125.4	125.8	6,018	755,032	125.46	84.60	84.33	84.70	84.53	84.77	8,927	84.574	0.20%
2011-07-29	125.3	125.0	125.3	125.1	125.5	817	102,217	125.11	84.43	84.23	84.43	84.33	84.57	1,212	84.338	0.08%
2011-07-28	125.2	125.1	125.2	125.2	125.3	5,340	668,352	125.16	84.36	84.33	84.36	84.36	84.46	7,922	84.370	0.12%
2011-07-27	125.0	125.0	125.4	124.9	125.5	7,413	926,717	125.01	84.26	84.26	84.50	84.19	84.60	10,997	84.270	0.04%
2011-07-26	125.0	124.8	125.0	124.5	126.0	3,868	486,240	125.71	84.23	84.13	84.23	83.93	84.94	5,738	84.740	0.16%
2011-07-25	124.8	124.5	124.8	124.5	125.0	1,150	143,294	124.60	84.09	83.89	84.09	83.89	84.26	1,706	83.995	0.24%
2011-07-22	124.5	124.5	124.8	124.3	124.5	1,660	206,603	124.46	83.89	83.89	84.09	83.79	83.93	2,463	83.898	-0.28%
2011-07-21	124.8	124.5	124.9	124.7	125.0	8,154	1,018,277	124.88	84.13	83.93	84.16	84.06	84.23	12,096	84.182	-0.10%
2011-07-20	127.1	126.8	127.2	126.7	127.7	6,058	768,282	126.82	84.21	84.01	84.27	83.98	84.64	9,140	84.056	0.12%
2011-07-19	126.9	126.3	126.9	126.3	126.9	2,091	264,399	126.45	84.11	83.71	84.11	83.71	84.11	3,155	83.808	0.48%
2011-07-18	126.3	126.3	126.4	126.2	126.3	1,460	184,392	126.30	83.71	83.71	83.78	83.64	83.71	2,203	83.708	0.12%
2011-07-15	126.2	126.2	126.3	125.3	126.5	6,270	791,311	126.21	83.61	83.61	83.71	83.05	83.84	9,460	83.649	0.32%
2011-07-14	125.8	125.5	125.8	124.8	125.8	1,004	125,522	125.02	83.35	83.15	83.35	82.72	83.35	1,515	82.864	0.28%
2011-07-13	125.4	125.4	125.6	124.8	125.8	28,330	3,552,851	125.41	83.11	83.11	83.21	82.72	83.35	42,743	83.121	-0.24%
2011-07-12	125.7	125.4	125.7	125.5	125.9	1,450	182,288	125.72	83.31	83.11	83.31	83.15	83.41	2,188	83.324	0.48%
2011-07-11	125.1	125.1	125.8	125.1	125.1	766	95,819	125.09	82.92	82.92	83.38	82.88	82.92	1,156	82.909	-0.20%
2011-07-08	125.4	125.1	125.8	125.4	125.4	1,090	136,631	125.35	83.08	82.92	83.35	83.08	83.08	1,645	83.081	0.24%
2011-07-07	125.1	125.1	125.4	125.1	126.0	5,370	671,664	125.08	82.88	82.88	83.08	82.88	83.51	8,102	82.901	-0.24%
2011-07-06	125.4	125.1	125.4	125.1	125.4	5,930	741,799	125.09	83.08	82.92	83.08	82.88	83.08	8,947	82.911	0.20%
2011-07-05	125.1	125.1	125.4	125.1	125.5	2,860	357,996	125.17	82.92	82.88	83.08	82.92	83.15	4,315	82.964	-0.44%
2011-07-04	125.7	125.1	125.7	125.5	125.9	2,380	298,787	125.54	83.28	82.92	83.28	83.18	83.41	3,591	83.208	0.88%
2011-06-30	124.6	124.6	125.3	124.4	125.3	2,080	259,794	124.90	82.55	82.55	83.02	82.42	83.05	3,138	82.784	-0.44%
2011-06-29	125.1	124.3	125.1	124.3	125.1	1,740	217,429	124.96	82.92	82.39	82.92	82.35	82.92	2,625	82.822	0.72%
2011-06-28	124.2	124.2	125.0	124.2	124.3	4,753	590,368	124.21	82.32	82.32	82.85	82.32	82.35	7,171	82.326	-0.08%
2011-06-27	124.3	124.1	125.0	124.3	125.3	2,640	329,018	124.63	82.39	82.25	82.85	82.39	83.02	3,983	82.603	-0.72%
2011-06-24	125.2	125.2	125.4	125.0	125.5	930	116,419	125.18	82.98	82.98	83.11	82.85	83.15	1,403	82.970	0.16%
2011-06-23	125.0	125.0	125.3	125.0	125.8	2,790	349,387	125.23	82.85	82.85	83.02	82.85	83.38	4,209	83.001	0.08%
2011-06-22	124.9	124.9	125.0	124.4	124.4	60	7,464	124.40	82.78	82.78	82.82	82.45	82.45	91	82.452	0.00%
2011-06-21	124.9	124.4	124.9	124.4	125.0	1,249	155,325	124.36	82.78	82.45	82.78	82.42	82.82	1,884	82.425	-0.04%
2011-06-20	125.0	124.4	125.0	125.0	125.0	200	24,990	124.95	82.82	82.45	82.82	82.82	82.82	302	82.816	0.00%
2011-06-17	125.0	124.2	125.0	125.0	125.0	120	14,994	124.95	82.82	82.29	82.82	82.82	82.82	181	82.816	0.36%
2011-06-16	124.5	124.5	125.0	124.5	125.3	1,518	189,992	125.16	82.52	82.52	82.82	82.52	83.02	2,290	82.955	-0.60%
2011-06-15	125.3	124.6	125.3	125.1	125.9	600	75,333	125.56	83.02	82.58	83.02	82.92	83.45	905	83.217	0.08%
2011-06-14	125.2	125.1	125.2	125.2	125.2	120	15,023	125.19	82.95	82.92	82.95	82.95	82.98	181	82.977	0.04%
2011-06-13	125.1	124.6	125.1	124.5	125.6	2,460	308,167	125.27	82.92	82.58	82.92	82.48	83.21	3,712	83.029	0.08%
2011-06-10	125.0	125.0	125.2	124.2	125.5	8,229	1,028,701	125.01	82.85	82.85	82.95	82.29	83.15	12,416	82.856	0.00%
2011-06-09	125.0	125.0	125.2	125.0	125.2	1,381	172,622	125.00	82.85	82.85	82.98	82.85	82.95	2,084	82.848	-0.28%
2011-06-08	125.4	125.0	125.4	125.0	125.4	2,100	262,923	125.20	83.08	82.85	83.08	82.85	83.11	3,168	82.983	0.28%
2011-06-07	125.0	125.0	125.3	125.0	125.3	1,270	158,897	125.12	82.85	82.85	83.02	82.85	83.05	1,916	82.926	0.00%
2011-06-03	125.0	124.2	125.0	124.4	125.0	317	39,619	124.98	82.85	82.32	82.85	82.45	82.85	478	82.837	0.77%
2011-06-02	124.1	124.1	124.9	124.1	125.2	1,670	207,232	124.09	82.22	82.22	82.78	82.22	82.98	2,520	82.247	-0.72%
2011-06-01	125.0	125.0	125.3	124.9	125.0	2,750	343,485	124.90	82.82	82.82	83.02	82.78	82.82	4,149	82.786	0.12%
2011-05-31	124.8	124.2	125.0	124.5	124.8	7,970	992,283	124.50	82.72	82.29	82.82	82.48	82.72	12,025	82.520	0.48%
2011-05-30	124.2	124.0	124.2	124.5	124.7	240	29,908	124.62	82.32	82.15	82.32	82.52	82.65	362	82.595	-0.24%
2011-05-27	124.5	123.7	124.6	123.7	124.5	3,370	418,876	124.30	82.52	81.95	82.55	81.99	82.52	5,085	82.383	0.77%
2011-05-26	123.6	123.6	124.5	123.6	124.0	3,908	483,007	123.59	81.89	81.89	82.48	81.89	82.19	5,896	81.918	-0.20%
2011-05-25	123.8	123.8	124.0	123.8	124.3	1,390	172,702	124.25	82.05	82.05	82.19	82.02	82.35	2,097	82.350	-0.64%
2011-05-24	124.6	123.9	124.7	123.7	124.7	2,210	275,172	124.51	82.58	82.09	82.62	81.99	82.62	3,334	82.526	-0.04%
2011-05-23	124.7	123.6	124.7	124.7	124.7	470	58,607	124.70	82.62	81.89	82.62	82.62	82.65	709	82.648	-0.04%
2011-05-20	124.7	124.4	124.7	124.4	124.7	140	17,419	124.42	82.65	82.45	82.65	82.45	82.65	211	82.466	0.12%
2011-05-19	124.6	124.4	124.6	124.6	124.6	2,660	331,303	124.55	82.55	82.45	82.55	82.55	82.55	4,013	82.551	0.00%
2011-05-18	124.6	124.0	124.6	124.6	124.6	3,130	389,853	124.55	82.55	82.19	82.55	82.55	82.58	4,722	82.554	0.00%
2011-05-17	124.6	123.7	124.6	123.7	125.0	1,760	218,927	124.39	82.55	81.95	82.55	81.95	82.82	2,655	82.445	-0.72%
2011-05-16	125.5	124.7	125.5	125.5	125.5	1,000	125,495	125.50	83.15	82.65	83.15	83.15	83.18	1,509	83.178	0.24%
2011-05-13	125.2	124.3	125.2	125.0	125.7	2,340	293,429	125.40	82.95	82.35	82.95	82.85	83.31	3,530	83.113	0.20%
2011-05-12	124.9	124.2	125.2	124.9	125.2	2,640	329,877	124.95	82.78	82.32	82.95	82.78	82.98	3,983	82.819	-0.32%
2011-05-11	125.3	125.1	125.3	125.0	125.3	1,862	233,088	125.18	83.05	82.88	83.05	82.85	83.05	2,809	82.970	0.24%
2011-05-09	125.0	125.0	125.2	125.0	125.4	494	61,816	125.13	82.85	82.85	82.95	82.85	83.08	745	82.938	-0.20%
2011-05-06	125.3	125.0	125.3	125.4	126.0	450	56,582	125.74	83.02	82.85	83.02	83.11	83.48	679	83.338	-0.63%
2011-05-05	126.1	125.1	126.1	125.3	126.5	2,560	322,890	126.13	83.55	82.88	83.55	83.02	83.81	3,862	83.598	0.16%
2011-05-04	125.9	124.3	125.9	124.5	127.2	32,170	4,036,130	125.46	83.41	82.35	83.41	82.52	84.31	48,537	83.156	0.84%
2011-05-03	124.8	124.3	124.8	124.5	125.4	2,610	325,603	124.75	82.72	82.39	82.72	82.48	83.08	3,938	82.685	0.40%
2011-04-29	124.3	124.0	124.3	124.3	124.4	1,190	147,919	124.30	82.39	82.19	82.39	82.39	82.42	1,795	82.387	-0.08%
2011-04-28	124.4	123.5	124.4	123.5	124.4	8,260	1,020,760	123.58	82.45	81.82	82.45	81.82	82.45	12,462	81.907	0.81%
2011-04-27	123.4	123.1	123.4	123.1	123.6	3,840	473,329	123.26	81.79	81.56	81.79	81.59	81.89	5,794	81.698	0.24%
2011-04-26	123.1	123.1	123.9	123.1	123.5	7,907	973,789	123.16	81.59	81.59	82.12	81.56	81.82	11,930	81.627	-0.65%
2011-04-21	123.9	123.6	123.9	123.9	123.9	390	48,303	123.85	82.12	81.89	82.12	82.09	82.12	588	82.090	0.24%
2011-04-20	123.6	123.1	123.7	123.0	123.6	1,640	201,896	123.11	81.92	81.59	81.95	81.52	81.92	2,474	81.595	0.45%
2011-04-19	123.1	122.6	122.6	122.7	123.1	1,280	157,384	122.96	81.56	81.23	81.26	81.29	81.56	1,931	81.495	0.20%
2011-04-18	122.8	122.7	123.3	122.8	123.7	70	8,618	123.11	81.39	81.29	81.69	81.39	81.99	106	81.600	-0.41%
2011-04-15	123.3	122.6	123.3	123.0	123.7	2,370	292,312	123.34	81.72	81.23	81.72	81.52	81.95	3,576	81.748	0.04%
2011-04-14	123.3	122.6	123.3	122.6	123.5	860	105,981	123.23	81.69	81.26	81.69	81.23	81.82	1,298	81.679	0.08%
2011-04-13	123.2	122.8	123.2	122.5	123.5	2,370	292,023	123.22	81.62	81.36	81.62	81.19	81.86	3,576	81.667	0.08%
2011-04-12	123.1	122.5	123.1	122.5	123.1	1,450	177,832	122.64	81.56	81.19	81.56	81.19	81.56	2,188	81.287	0.82%
2011-04-11	122.1	122.1	123.0	122.1	123.3	1,480	182,208	123.11	80.89	80.89	81.52	80.89	81.72	2,233	81.599	-0.37%
2011-04-08	122.5	122.2	123.0	122.1	122.5	170	20,817	122.45	81.19	80.96	81.49	80.89	81.19	256	81.161	-0.20%
2011-04-07	122.8	122.8	122.8	122.8	122.9	4,300	528,254	122.85	81.36	81.36	81.39	81.36	81.42	6,488	81.424	0.29%
2011-04-06	122.4	122.1	122.4	122.4	122.5	450	55,123	122.50	81.13	80.89	81.13	81.13	81.19	679	81.190	0.37%
2011-04-04	122.0	121.6	122.0	122.0	122.5	39,020	4,760,654	122.01	80.83	80.56	80.83	80.86	81.19	58,872	80.865	0.04%
2011-04-01	121.9	121.6	121.9	121.5	122.0	2,940	357,800	121.70	80.79	80.56	80.79	80.53	80.86	4,436	80.663	-0.12%
2011-03-31	122.1	121.2	122.1	121.9	122.1	3,520	429,356	121.98	80.89	80.30	80.89	80.79	80.89	5,311	80.845	0.74%
2011-03-30	121.2	121.2	121.5	121.1	121.5	1,429	173,051	121.10	80.30	80.30	80.53	80.26	80.53	2,156	80.264	-0.25%
2011-03-29	121.5	121.2	121.5	120.3	122.0	5,720	689,998	120.63	80.50	80.30	80.50	79.73	80.86	8,630	79.952	-0.45%
2011-03-28	122.0	121.5	121.9	121.8	122.5	4,080	497,277	121.88	80.86	80.53	80.79	80.73	81.16	6,156	80.783	0.78%
2011-03-25	121.1	121.1	122.0	121.1	121.1	3,320	402,152	121.13	80.23	80.23	80.83	80.23	80.26	5,009	80.285	-0.66%
2011-03-24	121.9	121.3	121.9	121.2	122.0	1,120	136,486	121.86	80.76	80.36	80.76	80.33	80.83	1,690	80.770	0.99%
2011-03-23	120.7	120.7	121.0	120.6	120.6	260	31,343	120.55	79.97	79.97	80.20	79.90	79.90	392	79.900	0.08%
2011-03-22	120.6	120.6	121.5	120.3	121.7	1,390	168,060	120.91	79.90	79.90	80.50	79.73	80.63	2,097	80.136	-0.70%
2011-03-21	121.4	120.6	121.4	120.9	121.5	430	52,164	121.31	80.46	79.90	80.46	80.10	80.50	649	80.405	0.71%
2011-03-18	120.6	120.6	121.0	120.6	121.0	6,160	742,621	120.56	79.90	79.90	80.17	79.90	80.17	9,294	79.904	0.33%
2011-03-17	120.2	120.2	120.5	120.2	120.4	2,200	264,660	120.30	79.63	79.63	79.87	79.63	79.80	3,319	79.734	-0.29%
2011-03-16	120.5	120.4	121.2	120.5	121.3	4,780	578,888	121.11	79.87	79.77	80.30	79.87	80.36	7,212	80.269	0.00%
2011-03-15	120.5	120.0	120.6	120.5	121.3	1,350	162,770	120.57	79.87	79.54	79.90	79.87	80.36	2,037	79.914	0.29%
2011-03-14	120.2	120.1	120.9	120.1	121.5	1,560	188,278	120.69	79.63	79.60	80.10	79.57	80.53	2,354	79.993	-0.66%
2011-03-11	121.0	120.0	121.0	121.0	121.0	10	1,210	121.00	80.17	79.54	80.20	80.17	80.17	15	80.198	-0.29%
2011-03-10	121.3	120.8	121.3	120.9	121.4	1,850	223,859	121.00	80.40	80.07	80.40	80.13	80.43	2,791	80.202	0.54%
2011-03-09	120.7	120.4	120.7	120.1	120.7	940	112,945	120.15	79.97	79.77	79.97	79.60	79.97	1,418	79.638	0.54%
2011-03-08	120.0	120.0	120.5	119.6	120.7	10,010	1,205,594	120.44	79.54	79.54	79.87	79.27	80.00	15,103	79.826	0.17%
2011-03-07	119.8	119.7	120.2	119.6	120.5	53,789	6,439,710	119.72	79.40	79.34	79.67	79.24	79.87	81,155	79.351	-0.42%
2011-03-04	120.3	119.6	120.4	119.4	120.3	141,635	16,945,666	119.64	79.73	79.27	79.77	79.14	79.73	213,693	79.299	0.08%
2011-03-03	120.2	119.6	120.2	120.0	120.2	3,999	480,435	120.14	79.67	79.24	79.67	79.54	79.67	6,034	79.627	0.54%
2011-03-02	119.6	119.6	120.1	119.6	120.0	11,170	1,335,546	119.57	79.24	79.24	79.60	79.24	79.50	16,853	79.247	-0.37%
2011-03-01	120.0	119.6	120.0	120.0	120.3	5,565	667,658	119.97	79.54	79.24	79.54	79.50	79.70	8,396	79.519	0.38%
2011-02-28	119.6	119.6	119.9	119.6	119.9	2,945	352,264	119.61	79.24	79.24	79.47	79.24	79.47	4,443	79.280	0.00%
2011-02-25	119.6	119.6	119.8	119.6	120.0	3,160	377,901	119.59	79.24	79.24	79.40	79.24	79.50	4,768	79.263	-0.13%
2011-02-24	119.7	119.6	119.8	119.6	119.7	1,490	178,188	119.59	79.34	79.27	79.40	79.24	79.34	2,248	79.263	0.17%
2011-02-23	119.5	119.4	119.5	119.4	119.8	1,250	149,305	119.44	79.20	79.14	79.20	79.10	79.37	1,886	79.167	0.13%
2011-02-22	119.4	119.4	119.5	119.4	119.7	3,520	421,080	119.63	79.10	79.10	79.20	79.10	79.30	5,311	79.287	-0.54%
2011-02-21	120.0	119.5	120.0	119.3	120.3	5,290	632,236	119.52	79.54	79.17	79.54	79.07	79.70	7,981	79.214	0.42%
2011-02-18	119.5	119.4	119.5	119.4	119.9	3,550	425,299	119.80	79.20	79.14	79.20	79.14	79.47	5,356	79.405	0.00%
2011-02-17	119.5	118.9	119.5	118.9	119.7	9,900	1,177,432	118.93	79.20	78.81	79.20	78.77	79.30	14,937	78.828	0.72%
2011-02-16	118.7	118.7	119.5	118.4	119.2	1,960	232,685	118.72	78.64	78.64	79.20	78.48	78.97	2,957	78.685	-0.54%
2011-02-15	119.3	118.6	119.3	119.3	119.4	2,740	327,073	119.37	79.07	78.57	79.07	79.07	79.14	4,134	79.118	-0.08%
2011-02-14	119.4	119.2	119.4	119.4	119.4	330	39,402	119.40	79.14	79.01	79.14	79.14	79.14	498	79.138	0.04%
2011-02-11	119.4	119.0	119.4	119.0	119.4	1,150	137,033	119.16	79.10	78.87	79.10	78.87	79.14	1,735	78.978	-0.17%
2011-02-10	119.6	119.6	119.8	119.6	120.0	522	62,487	119.71	79.24	79.24	79.40	79.24	79.54	788	79.341	0.04%
2011-02-09	119.5	119.5	119.5	119.4	120.0	2,142	256,835	119.90	79.20	79.17	79.20	79.10	79.54	3,232	79.472	-0.25%
2011-02-08	119.8	119.4	119.8	119.8	120.0	3,850	461,688	119.92	79.40	79.10	79.40	79.40	79.50	5,809	79.482	0.00%
2011-02-07	119.8	119.6	119.8	118.4	119.9	26,380	3,144,102	119.19	79.40	79.27	79.40	78.48	79.44	39,801	78.995	0.55%
2011-02-02	119.2	119.2	119.7	119.1	119.5	18,770	2,236,187	119.14	78.97	78.97	79.34	78.94	79.20	28,319	78.963	0.38%
2011-02-01	118.7	118.7	119.6	118.7	119.5	1,825	217,983	119.44	78.67	78.67	79.24	78.64	79.20	2,753	79.166	-0.34%
2011-01-31	119.1	118.3	119.1	118.0	119.2	3,900	461,059	118.22	78.94	78.41	78.94	78.21	78.97	5,884	78.356	0.08%
2011-01-28	119.0	119.0	119.2	118.2	119.2	16,460	1,959,267	119.03	78.87	78.87	79.01	78.34	79.01	24,834	78.894	-0.42%
2011-01-27	119.5	119.2	119.5	119.1	119.8	5,540	662,903	119.66	79.20	79.01	79.20	78.91	79.40	8,359	79.309	0.34%
2011-01-26	119.1	119.1	119.8	119.1	119.9	7,407	885,822	119.59	78.94	78.94	79.37	78.94	79.44	11,175	79.265	-0.25%
2011-01-25	119.4	119.4	119.7	119.3	119.8	16,798	2,009,914	119.65	79.14	79.10	79.30	79.07	79.37	25,344	79.305	-0.21%
2011-01-24	119.7	119.3	119.7	119.2	119.8	12,560	1,501,448	119.54	79.30	79.07	79.30	78.97	79.37	18,950	79.232	0.00%
2011-01-21	119.7	119.1	119.8	118.2	120.7	21,620	2,586,602	119.64	79.30	78.94	79.40	78.34	80.00	32,619	79.296	0.07%
2011-01-20	121.5	121.2	121.7	121.1	122.2	5,320	647,336	121.68	79.25	79.09	79.38	79.02	79.71	8,153	79.400	-0.45%
2011-01-19	122.0	121.6	122.0	121.5	123.0	15,780	1,928,137	122.19	79.61	79.32	79.61	79.28	80.23	24,183	79.732	-0.69%
2011-01-18	122.9	122.9	123.0	122.2	123.0	3,890	478,077	122.90	80.16	80.16	80.23	79.74	80.23	5,961	80.196	-0.04%
2011-01-17	122.9	122.9	123.0	122.5	122.8	5,770	708,248	122.75	80.20	80.20	80.23	79.90	80.13	8,842	80.097	0.37%
2011-01-14	122.5	122.0	122.5	121.7	122.5	20,660	2,522,188	122.08	79.90	79.61	79.94	79.41	79.90	31,661	79.662	0.41%
2011-01-13	122.0	121.6	122.0	121.3	122.5	9,270	1,128,200	121.70	79.58	79.32	79.58	79.15	79.94	14,206	79.417	-0.16%
2011-01-12	122.2	122.2	122.3	121.3	122.3	170	20,707	121.81	79.71	79.71	79.77	79.15	79.77	261	79.483	0.49%
2011-01-11	121.6	121.6	122.0	121.5	122.9	4,968	607,173	122.22	79.32	79.32	79.58	79.28	80.16	7,613	79.751	-0.57%
2011-01-10	122.3	121.8	122.3	122.0	122.5	3,180	388,801	122.26	79.77	79.45	79.77	79.61	79.90	4,873	79.782	-0.53%
2011-01-07	122.9	122.4	123.0	122.0	124.8	7,660	938,517	122.52	80.20	79.84	80.23	79.61	81.44	11,739	79.950	0.61%
2011-01-06	122.2	122.2	122.9	122.2	122.7	1,480	181,580	122.69	79.71	79.71	80.16	79.71	80.07	2,268	80.059	-0.49%
2011-01-05	122.8	122.1	122.8	122.8	122.8	2,204	270,651	122.80	80.10	79.67	80.10	80.10	80.13	3,378	80.131	0.00%
2011-01-04	122.8	122.4	122.8	122.6	123.0	3,700	454,342	122.80	80.10	79.87	80.10	80.00	80.23	5,670	80.128	0.61%
2011-01-03	122.0	121.7	122.4	122.0	122.0	80	9,760	122.00	79.61	79.38	79.84	79.61	79.61	123	79.609	-0.37%
2010-12-31	122.5	121.6	122.5	121.8	122.9	2,400	293,414	122.26	79.90	79.32	79.90	79.45	80.16	3,678	79.776	0.78%
2010-12-30	121.5	121.0	121.8	121.5	122.0	2,900	352,788	121.65	79.28	78.96	79.45	79.25	79.61	4,444	79.382	0.58%
2010-12-29	120.8	120.8	121.5	120.8	121.0	1,600	193,319	120.82	78.83	78.83	79.25	78.79	78.96	2,452	78.842	0.04%
2010-12-28	120.8	120.8	121.0	120.8	121.9	4,250	515,548	121.31	78.79	78.79	78.96	78.79	79.54	6,513	79.156	0.46%
2010-12-24	120.2	120.2	121.0	120.2	121.0	5,660	682,158	120.52	78.43	78.43	78.96	78.40	78.96	8,674	78.645	0.04%
2010-12-23	120.2	120.2	121.0	120.1	121.0	6,227	748,505	120.20	78.40	78.40	78.96	78.34	78.96	9,543	78.437	-0.12%
2010-12-22	120.3	120.3	120.8	120.3	121.0	3,270	393,545	120.35	78.50	78.50	78.79	78.50	78.96	5,011	78.533	-0.50%
2010-12-21	120.9	120.8	120.9	120.0	121.0	22,260	2,689,069	120.80	78.89	78.83	78.89	78.30	78.96	34,113	78.828	0.92%
2010-12-20	119.8	119.5	120.0	119.8	120.3	5,560	667,838	120.11	78.17	77.98	78.30	78.17	78.47	8,521	78.379	0.04%
2010-12-17	119.8	119.8	120.0	119.7	119.9	1,840	220,373	119.77	78.14	78.14	78.27	78.11	78.21	2,820	78.153	-0.08%
2010-12-16	119.9	119.9	120.4	119.9	120.1	1,477	177,233	120.00	78.21	78.21	78.53	78.21	78.37	2,263	78.301	-0.25%
2010-12-15	120.2	120.2	120.6	120.2	120.8	2,838	341,247	120.24	78.40	78.40	78.70	78.40	78.79	4,349	78.462	0.13%
2010-12-14	120.0	119.9	120.4	119.5	121.3	18,900	2,269,208	120.06	78.30	78.24	78.57	77.98	79.12	28,964	78.346	-1.32%
2010-12-13	121.6	121.0	121.7	120.5	122.9	27,355	3,334,717	121.91	79.35	78.92	79.41	78.63	80.16	41,921	79.548	1.29%
2010-12-10	120.1	120.1	120.5	119.6	121.0	44,133	5,292,871	119.93	78.34	78.34	78.60	78.01	78.96	67,633	78.259	-0.04%
2010-12-09	120.1	120.0	120.5	120.1	121.4	56,915	6,854,236	120.43	78.37	78.30	78.60	78.37	79.22	87,221	78.584	-1.36%
2010-12-08	121.8	121.8	122.4	121.8	123.0	113,809	13,987,769	122.91	79.45	79.45	79.84	79.45	80.26	174,410	80.200	-0.37%
2010-12-07	122.2	122.2	122.3	122.2	122.3	1,160	141,828	122.27	79.74	79.74	79.81	79.74	79.81	1,778	79.783	0.91%
2010-12-06	121.1	121.1	121.8	120.8	121.5	2,910	352,236	121.04	79.02	79.02	79.45	78.83	79.28	4,460	78.985	-0.53%
2010-12-03	121.8	121.1	121.8	121.8	122.0	539	65,732	121.95	79.45	79.02	79.45	79.45	79.61	826	79.578	0.54%
2010-12-02	121.1	121.1	121.7	121.0	121.2	6,370	771,619	121.13	79.02	79.02	79.38	78.92	79.05	9,762	79.044	-0.33%
2010-12-01	121.5	120.8	121.6	120.6	121.5	140	17,001	121.44	79.28	78.79	79.32	78.70	79.28	215	79.241	-0.78%
2010-11-30	122.5	121.5	122.5	121.7	123.0	6,740	823,612	122.20	79.90	79.28	79.90	79.41	80.26	10,329	79.738	0.41%
2010-11-29	122.0	121.9	122.0	121.0	123.4	16,620	2,016,902	121.35	79.58	79.54	79.58	78.92	80.52	25,470	79.188	0.79%
2010-11-26	121.0	120.1	121.0	120.0	122.0	7,040	853,860	121.29	78.96	78.37	78.96	78.30	79.61	10,789	79.144	-0.82%
2010-11-25	122.0	121.7	122.0	122.0	122.0	1,190	145,180	122.00	79.61	79.38	79.61	79.61	79.61	1,824	79.609	0.41%
2010-11-24	121.5	121.5	122.0	121.0	122.0	3,300	401,313	121.61	79.28	79.28	79.58	78.96	79.58	5,057	79.355	-0.61%
2010-11-23	122.3	122.3	122.7	122.3	123.0	3,610	443,843	122.95	79.77	79.77	80.03	79.77	80.23	5,532	80.228	-0.57%
2010-11-22	123.0	122.3	123.0	122.9	123.5	380	46,748	123.02	80.23	79.77	80.23	80.20	80.59	582	80.276	0.00%
2010-11-19	123.0	122.1	123.0	122.0	123.0	1,310	159,906	122.07	80.23	79.64	80.23	79.61	80.23	2,008	79.652	0.37%
2010-11-18	122.5	122.5	122.9	122.0	123.0	2,150	264,226	122.90	79.94	79.94	80.16	79.61	80.23	3,295	80.194	0.16%
2010-11-17	122.3	122.3	122.9	122.2	122.4	5,050	617,331	122.24	79.81	79.81	80.20	79.74	79.87	7,739	79.768	-0.53%
2010-11-16	123.0	122.9	123.0	122.9	123.0	3,040	373,518	122.87	80.23	80.16	80.23	80.16	80.26	4,659	80.176	-0.08%
2010-11-15	123.1	123.1	123.5	122.8	123.1	1,800	221,045	122.80	80.29	80.29	80.59	80.13	80.29	2,758	80.133	-0.93%
2010-11-12	124.2	123.7	124.3	124.2	124.5	790	98,343	124.48	81.04	80.69	81.08	81.04	81.24	1,211	81.231	-0.16%
2010-11-11	124.4	124.2	124.4	124.2	124.7	10,290	1,280,270	124.42	81.18	81.01	81.18	81.01	81.34	15,769	81.188	-0.04%
2010-11-10	124.5	123.5	124.5	123.5	124.5	10,290	1,271,663	123.58	81.21	80.59	81.21	80.59	81.21	15,769	80.642	-0.20%
2010-11-09	124.7	124.0	125.0	124.5	125.1	11,370	1,420,333	124.92	81.37	80.91	81.53	81.24	81.63	17,424	81.514	0.85%
2010-11-08	123.7	123.7	124.5	123.6	124.7	6,230	773,737	124.20	80.69	80.69	81.21	80.62	81.37	9,547	81.042	-0.88%
2010-11-05	124.8	124.6	124.8	124.5	124.8	14,274	1,778,399	124.59	81.40	81.31	81.44	81.24	81.40	21,875	81.300	0.08%
2010-11-04	124.7	124.2	124.8	124.2	124.8	18,080	2,250,365	124.47	81.34	81.04	81.40	81.01	81.40	27,707	81.219	0.16%
2010-11-03	124.5	123.7	124.5	124.0	124.5	5,020	623,292	124.16	81.21	80.69	81.21	80.91	81.21	7,693	81.020	0.40%
2010-11-02	124.0	123.8	124.0	124.0	124.0	2,835	351,506	123.99	80.88	80.78	80.88	80.88	80.91	4,345	80.907	0.00%
2010-11-01	124.0	123.6	124.0	123.4	124.0	3,700	458,626	123.95	80.88	80.65	80.88	80.52	80.91	5,670	80.884	0.00%
2010-10-29	124.0	123.8	124.0	124.0	124.5	1,810	224,980	124.30	80.88	80.78	80.88	80.88	81.21	2,774	81.109	0.00%
2010-10-28	124.0	123.5	124.0	123.1	128.2	3,920	486,300	124.06	80.88	80.59	80.88	80.29	83.66	6,007	80.951	0.61%
2010-10-27	123.2	123.2	123.7	123.2	123.9	14,090	1,738,925	123.42	80.39	80.39	80.69	80.39	80.85	21,593	80.533	-0.56%
2010-10-26	123.9	123.9	124.0	123.9	124.0	1,000	123,996	124.00	80.85	80.85	80.91	80.85	80.91	1,532	80.912	0.12%
2010-10-25	123.8	123.8	124.0	123.7	124.0	5,375	666,126	123.93	80.75	80.75	80.91	80.72	80.91	8,237	80.869	-0.16%
2010-10-22	124.0	123.6	124.0	124.0	124.0	1,580	195,920	124.00	80.88	80.65	80.88	80.91	80.91	2,421	80.914	-0.04%
2010-10-21	124.0	124.0	124.3	124.0	124.5	12,230	1,518,263	124.14	80.91	80.91	81.11	80.91	81.24	18,742	81.007	-0.36%
2010-10-20	124.5	124.2	124.5	124.0	124.5	400	49,764	124.41	81.21	81.04	81.21	80.91	81.24	613	81.182	-0.04%
2010-10-19	124.5	124.0	124.8	124.5	125.0	5,190	647,121	124.69	81.24	80.91	81.40	81.24	81.57	7,954	81.362	0.00%
2010-10-18	124.5	124.1	124.5	124.0	125.0	2,994	372,099	124.28	81.24	80.98	81.24	80.91	81.53	4,588	81.098	0.00%
2010-10-15	124.5	124.1	125.0	124.5	127.5	1,240	154,757	124.80	81.24	80.98	81.53	81.24	83.20	1,900	81.439	-0.04%
2010-10-14	124.6	124.0	124.6	124.0	124.8	3,860	480,799	124.56	81.27	80.91	81.27	80.91	81.40	5,915	81.279	0.08%
2010-10-13	124.5	124.0	124.5	124.5	124.5	4,336	539,774	124.49	81.21	80.91	81.21	81.21	81.24	6,645	81.232	0.00%
2010-10-12	124.5	123.7	124.5	123.6	124.5	5,200	646,398	124.31	81.21	80.72	81.21	80.65	81.24	7,969	81.115	-0.40%
2010-10-11	125.0	124.6	125.0	124.5	125.0	1,611	201,087	124.82	81.53	81.31	81.53	81.24	81.53	2,469	81.450	0.40%
2010-10-08	124.5	124.0	124.5	124.5	124.5	5,090	633,620	124.48	81.21	80.91	81.21	81.21	81.24	7,800	81.230	0.00%
2010-10-07	124.5	123.8	124.5	124.5	124.5	4,850	603,623	124.46	81.21	80.78	81.21	81.21	81.24	7,433	81.214	0.00%
2010-10-06	124.5	123.6	124.5	124.5	124.5	354	44,055	124.45	81.21	80.65	81.21	81.21	81.21	542	81.208	0.73%
2010-10-05	123.6	123.2	123.6	123.6	124.0	5,030	623,000	123.86	80.62	80.39	80.62	80.62	80.88	7,708	80.821	0.08%
2010-10-04	123.5	122.9	123.5	122.9	123.5	8,285	1,021,926	123.35	80.56	80.20	80.56	80.20	80.56	12,697	80.488	0.24%
2010-09-30	123.2	123.0	123.2	122.6	123.2	490	60,307	123.08	80.36	80.26	80.36	80.00	80.39	751	80.311	-0.16%
2010-09-29	123.4	123.0	123.4	123.3	123.5	7,890	973,355	123.37	80.49	80.26	80.49	80.46	80.56	12,091	80.501	0.78%
2010-09-28	122.4	122.3	122.8	122.4	123.3	12,000	1,471,663	122.64	79.87	79.81	80.10	79.87	80.46	18,390	80.026	-0.12%
2010-09-27	122.6	122.4	122.6	122.6	122.8	1,110	136,141	122.65	79.97	79.87	79.97	80.00	80.10	1,701	80.033	0.08%
2010-09-24	122.5	122.2	122.5	122.2	122.8	10,920	1,339,166	122.63	79.90	79.74	79.90	79.74	80.10	16,735	80.023	-0.37%
2010-09-22	122.9	122.2	122.9	122.4	123.0	3,660	448,987	122.67	80.20	79.74	80.20	79.87	80.23	5,609	80.049	0.53%
2010-09-21	122.3	121.8	122.3	122.2	123.0	2,530	310,414	122.69	79.77	79.48	79.77	79.74	80.23	3,877	80.062	-0.16%
2010-09-20	122.5	121.8	122.5	122.1	122.5	2,870	351,035	122.31	79.90	79.48	79.90	79.64	79.94	4,398	79.813	0.41%
2010-09-17	122.0	121.6	122.0	122.0	122.5	4,065	496,443	122.13	79.58	79.32	79.58	79.58	79.94	6,230	79.692	-0.45%
2010-09-16	122.5	122.0	122.5	121.6	123.0	4,110	501,564	122.04	79.94	79.61	79.94	79.35	80.23	6,299	79.632	0.74%
2010-09-15	121.6	121.6	121.8	121.6	122.5	1,260	153,615	121.92	79.35	79.32	79.45	79.35	79.94	1,931	79.555	-0.21%
2010-09-14	121.9	121.6	121.9	121.5	123.5	12,460	1,536,934	123.35	79.51	79.35	79.51	79.28	80.59	19,095	80.490	0.21%
2010-09-13	121.6	121.4	121.6	121.0	121.6	4,320	524,170	121.34	79.35	79.22	79.35	78.96	79.35	6,620	79.176	0.16%
2010-09-10	121.4	121.1	121.4	121.4	121.4	210	25,494	121.40	79.22	79.02	79.22	79.22	79.22	322	79.218	-0.12%
2010-09-09	121.6	121.0	121.6	121.0	121.9	7,630	926,568	121.44	79.32	78.96	79.32	78.96	79.54	11,693	79.242	0.91%
2010-09-08	120.5	120.0	120.5	119.9	120.5	300	36,036	120.12	78.60	78.30	78.60	78.24	78.60	460	78.383	0.00%
2010-09-07	120.5	120.0	120.5	119.8	120.5	5,550	667,063	120.19	78.60	78.30	78.60	78.14	78.60	8,505	78.429	0.00%
2010-09-06	120.5	120.2	120.5	120.5	120.5	2,670	321,602	120.45	78.60	78.43	78.60	78.60	78.60	4,092	78.598	0.00%
2010-09-03	120.5	119.7	120.5	119.4	120.5	336	40,279	119.88	78.60	78.11	78.60	77.91	78.60	515	78.225	0.00%
2010-09-02	120.5	120.0	120.5	119.9	120.5	3,800	456,963	120.25	78.60	78.30	78.60	78.21	78.60	5,823	78.470	0.50%
2010-09-01	119.9	119.5	119.9	119.9	119.9	660	79,130	119.89	78.21	77.98	78.21	78.21	78.24	1,011	78.235	0.29%
2010-08-31	119.5	119.5	120.0	119.0	120.1	6,830	814,957	119.32	77.98	77.98	78.27	77.65	78.37	10,467	77.861	-0.83%
2010-08-30	120.5	119.6	120.5	120.0	120.5	3,220	386,908	120.16	78.63	78.04	78.63	78.27	78.63	4,935	78.407	1.18%
2010-08-27	119.1	119.1	120.0	119.1	119.8	1,380	164,406	119.13	77.72	77.72	78.27	77.68	78.14	2,115	77.740	-0.71%
2010-08-26	120.0	119.5	120.0	119.2	120.0	6,070	725,475	119.52	78.27	77.98	78.27	77.78	78.27	9,302	77.990	-0.04%
2010-08-25	120.0	119.6	120.4	120.0	120.4	3,543	426,074	120.26	78.30	78.04	78.57	78.30	78.57	5,430	78.473	0.33%
2010-08-24	119.6	119.6	120.0	119.6	120.5	2,550	307,062	120.42	78.04	78.04	78.27	78.01	78.63	3,908	78.576	-0.29%
2010-08-23	120.0	119.5	120.0	120.0	121.0	9,660	1,166,258	120.73	78.27	77.98	78.27	78.30	78.92	14,804	78.781	-0.87%
2010-08-20	121.0	120.0	121.0	121.0	121.4	9,370	1,134,481	121.08	78.96	78.30	78.96	78.96	79.19	14,359	79.006	-0.08%
2010-08-19	121.1	121.1	121.4	119.5	121.5	8,707	1,050,324	120.63	79.02	79.02	79.19	77.98	79.28	13,343	78.715	1.34%
2010-08-18	119.5	119.3	119.5	119.2	120.8	12,540	1,495,051	119.22	77.98	77.85	77.98	77.75	78.79	19,217	77.797	0.00%
2010-08-17	119.5	119.0	119.7	119.5	120.0	360	43,092	119.70	77.98	77.65	78.11	77.98	78.27	552	78.109	-0.04%
2010-08-16	119.6	119.2	119.6	117.7	119.7	17,040	2,026,436	118.92	78.01	77.78	78.01	76.77	78.08	26,114	77.601	0.89%
2010-08-13	118.5	118.4	119.3	118.5	118.5	50	5,925	118.50	77.33	77.26	77.81	77.33	77.33	77	77.326	-0.42%
2010-08-12	119.0	118.9	119.3	118.5	119.0	6,520	774,564	118.80	77.65	77.59	77.81	77.33	77.65	9,992	77.520	-0.08%
2010-08-11	119.1	119.1	119.8	119.1	119.9	10,830	1,292,295	119.33	77.72	77.72	78.17	77.72	78.24	16,597	77.864	-0.13%
2010-08-10	119.3	119.1	119.9	119.0	120.0	2,070	247,142	119.39	77.81	77.72	78.24	77.65	78.27	3,172	77.908	-0.71%
2010-08-09	120.1	120.1	120.1	119.4	120.1	1,440	172,063	119.49	78.37	78.34	78.37	77.91	78.37	2,207	77.970	0.88%
2010-08-06	119.1	118.8	119.1	118.9	119.5	5,686	677,724	119.19	77.68	77.49	77.68	77.59	77.95	8,714	77.777	0.29%
2010-08-05	118.7	118.6	119.4	118.6	120.0	67,480	8,029,181	118.99	77.46	77.39	77.91	77.39	78.27	103,412	77.643	-0.59%
2010-08-04	119.4	118.8	119.5	118.9	120.9	39,500	4,719,314	119.48	77.91	77.52	77.95	77.59	78.86	60,533	77.963	-0.04%
2010-08-03	119.5	119.0	119.5	119.0	120.0	9,402	1,122,755	119.42	77.95	77.65	77.95	77.65	78.27	14,408	77.924	0.17%
2010-08-02	119.3	119.2	119.3	119.0	120.9	98,580	11,805,371	119.75	77.81	77.75	77.81	77.62	78.86	151,072	78.144	0.97%
2010-07-30	118.1	117.8	118.1	118.1	118.8	510	60,238	118.11	77.06	76.84	77.06	77.06	77.52	782	77.073	0.00%
2010-07-29	118.1	118.1	118.5	118.1	118.4	2,360	279,124	118.27	77.06	77.06	77.33	77.06	77.26	3,617	77.177	-0.25%
2010-07-28	118.4	118.1	118.4	118.0	120.4	3,340	395,105	118.29	77.26	77.06	77.26	77.00	78.57	5,118	77.192	0.25%
2010-07-27	118.1	117.8	118.1	118.1	118.3	1,070	126,565	118.29	77.06	76.84	77.06	77.06	77.20	1,640	77.185	-0.13%
2010-07-26	118.3	117.8	118.3	117.8	118.5	260	30,783	118.40	77.16	76.87	77.16	76.87	77.29	398	77.258	0.25%
2010-07-23	118.0	117.8	118.0	117.8	118.0	1,600	188,700	117.94	76.97	76.84	76.97	76.84	76.97	2,452	76.958	0.08%
2010-07-22	117.9	117.5	117.9	117.0	118.8	13,740	1,618,528	117.80	76.90	76.67	76.93	76.35	77.52	21,056	76.867	-0.51%
2010-07-21	118.5	118.0	118.5	117.9	119.7	9,380	1,108,802	118.21	77.29	76.97	77.29	76.93	78.11	14,375	77.136	0.81%
2010-07-20	119.5	118.6	119.5	118.5	120.1	3,920	466,573	119.02	76.67	76.13	76.67	76.06	77.06	6,107	76.399	0.00%
2010-07-19	119.5	118.5	119.5	118.8	120.0	1,960	234,073	119.43	76.67	76.06	76.67	76.26	77.03	3,054	76.657	0.00%
2010-07-16	119.5	118.9	119.5	118.6	120.0	1,590	189,323	119.07	76.67	76.32	76.67	76.13	76.99	2,477	76.430	-0.42%
2010-07-15	120.0	119.0	120.0	119.5	120.5	1,600	192,472	120.30	76.99	76.38	76.99	76.71	77.31	2,493	77.215	-0.42%
2010-07-14	120.5	119.0	120.5	120.0	120.5	6,700	803,790	119.97	77.31	76.38	77.31	76.99	77.35	10,438	77.006	0.58%
2010-07-13	119.8	118.6	119.8	119.0	121.5	7,080	852,973	120.48	76.87	76.13	76.87	76.38	77.99	11,030	77.332	0.00%
2010-07-12	119.8	119.0	119.8	119.7	120.1	5,740	688,715	119.99	76.87	76.38	76.87	76.80	77.09	8,942	77.017	0.21%
2010-07-09	119.5	119.5	120.0	119.4	122.0	10,480	1,256,642	119.91	76.71	76.71	76.99	76.64	78.31	16,327	76.967	1.40%
2010-07-08	117.9	117.9	118.8	117.9	118.8	5,670	671,785	118.48	75.65	75.65	76.22	75.65	76.22	8,833	76.051	0.04%
2010-07-07	117.8	117.6	118.5	117.6	120.3	2,060	247,636	120.21	75.61	75.45	76.03	75.45	77.22	3,209	77.162	-0.13%
2010-07-06	118.0	117.1	118.0	117.0	118.0	18,900	2,232,549	118.12	75.71	75.13	75.71	75.10	75.71	29,445	75.822	-0.17%
2010-07-05	118.2	117.3	118.2	118.0	118.2	2,920	345,045	118.17	75.84	75.26	75.84	75.74	75.87	4,549	75.849	0.64%
2010-07-02	117.4	117.4	118.0	117.1	118.0	2,470	290,012	117.41	75.36	75.36	75.71	75.13	75.74	3,848	75.366	-0.47%
2010-06-30	118.0	117.1	118.0	116.8	119.0	5,050	594,821	117.79	75.71	75.13	75.71	74.97	76.38	7,867	75.605	-0.21%
2010-06-29	118.2	118.0	118.3	117.2	118.3	5,785	682,435	117.97	75.87	75.74	75.90	75.20	75.90	9,013	75.721	-0.51%
2010-06-28	118.8	118.5	119.5	118.8	118.8	2,650	314,820	118.80	76.26	76.06	76.67	76.26	76.26	4,128	76.256	0.00%
2010-06-25	118.8	118.1	119.0	118.8	118.8	780	92,664	118.80	76.26	75.81	76.35	76.26	76.26	1,215	76.256	-0.13%
2010-06-24	119.0	118.0	119.0	118.0	119.0	9,670	1,150,335	118.96	76.35	75.74	76.35	75.74	76.38	15,065	76.358	0.00%
2010-06-23	119.0	118.1	119.0	118.6	119.0	7,740	918,405	118.66	76.35	75.77	76.35	76.13	76.35	12,058	76.164	0.00%
2010-06-22	119.0	118.1	119.0	118.4	119.0	9,090	1,080,117	118.82	76.35	75.81	76.35	76.00	76.35	14,161	76.272	0.42%
2010-06-21	118.5	117.7	118.5	117.6	118.5	395	46,744	118.34	76.03	75.52	76.03	75.49	76.03	615	75.960	0.68%
2010-06-18	117.7	116.9	117.7	116.8	117.7	640	75,063	117.29	75.52	75.00	75.52	74.94	75.52	997	75.284	0.17%
2010-06-17	117.5	117.3	117.5	116.6	117.5	10,060	1,178,980	117.19	75.39	75.26	75.39	74.84	75.39	15,673	75.225	0.43%
2010-06-15	117.0	116.1	117.0	116.8	118.0	10,930	1,281,439	117.24	75.07	74.52	75.07	74.97	75.74	17,028	75.255	0.04%
2010-06-14	116.9	116.0	117.0	116.9	117.0	2,170	253,684	116.91	75.04	74.46	75.07	75.04	75.07	3,381	75.039	-0.04%
2010-06-11	117.0	116.0	117.0	117.0	117.0	590	69,001	116.95	75.07	74.46	75.07	75.07	75.07	919	75.069	0.60%
2010-06-10	116.3	115.8	116.3	116.3	116.3	3,120	362,700	116.25	74.62	74.33	74.62	74.62	74.62	4,861	74.619	-0.21%
2010-06-09	116.5	116.3	116.6	116.5	117.5	6,500	759,312	116.82	74.78	74.62	74.84	74.78	75.39	10,126	74.983	0.22%
2010-06-08	116.3	115.4	116.3	114.1	116.5	3,534	409,687	115.93	74.62	74.04	74.62	73.21	74.78	5,506	74.412	0.22%
2010-06-07	116.0	115.6	116.5	116.0	117.8	14,620	1,700,650	116.32	74.46	74.20	74.75	74.46	75.61	22,777	74.666	-1.07%
2010-06-04	117.3	116.7	117.3	117.5	117.5	550	64,598	117.45	75.26	74.91	75.26	75.39	75.39	857	75.390	0.60%
2010-06-03	116.6	116.6	117.9	116.6	120.0	6,173	725,145	117.47	74.81	74.81	75.65	74.81	76.99	9,617	75.402	-1.65%
2010-06-02	118.5	116.5	119.6	118.0	121.0	24,950	2,980,562	119.46	76.06	74.78	76.74	75.74	77.67	38,870	76.680	1.50%
2010-06-01	116.8	116.5	117.5	116.5	116.8	1,230	143,399	116.58	74.94	74.78	75.39	74.78	74.94	1,916	74.834	-0.60%
2010-05-31	117.5	116.5	117.5	117.5	117.5	20	2,349	117.45	75.39	74.78	75.39	75.39	75.39	31	75.389	0.82%
2010-05-28	116.5	116.5	118.0	116.5	118.0	70	8,184	116.91	74.78	74.78	75.71	74.78	75.71	109	75.045	-0.21%
2010-05-27	116.8	115.7	116.8	115.6	116.8	11,390	1,321,041	115.98	74.94	74.23	74.94	74.20	74.94	17,745	74.447	0.86%
2010-05-26	115.8	115.1	115.8	114.9	115.8	1,690	195,460	115.66	74.30	73.85	74.30	73.72	74.33	2,633	74.238	0.35%
2010-05-25	115.4	114.7	115.5	115.1	117.0	3,750	435,032	116.01	74.04	73.62	74.11	73.88	75.10	5,842	74.464	-0.56%
2010-05-24	116.0	115.8	116.0	116.0	118.0	13,185	1,537,055	116.58	74.46	74.33	74.46	74.46	75.71	20,541	74.828	-1.65%
2010-05-20	118.0	117.8	118.0	118.0	118.5	7,480	883,316	118.09	75.71	75.58	75.71	75.71	76.03	11,653	75.800	-1.42%
2010-05-19	119.7	118.5	119.7	117.5	121.0	15,320	1,817,203	118.62	76.80	76.06	76.80	75.39	77.67	23,867	76.138	0.59%
2010-05-18	119.0	118.0	119.0	117.5	120.7	9,950	1,199,201	120.52	76.35	75.74	76.35	75.42	77.48	15,501	77.362	0.46%
2010-05-17	118.4	118.3	118.5	118.0	118.8	19,780	2,343,191	118.46	76.00	75.90	76.03	75.74	76.26	30,816	76.039	0.04%
2010-05-14	118.4	117.6	118.4	118.4	118.4	1,330	157,472	118.40	75.97	75.45	75.97	76.00	76.00	2,072	75.999	0.38%
2010-05-13	117.9	117.6	118.0	117.9	118.0	380	44,820	117.95	75.68	75.45	75.71	75.68	75.74	592	75.708	0.00%
2010-05-12	117.9	117.8	117.9	118.0	118.0	4,820	568,619	117.97	75.68	75.58	75.68	75.71	75.74	7,509	75.723	0.04%
2010-05-11	117.9	117.5	117.9	117.0	118.0	5,030	592,026	117.70	75.65	75.42	75.65	75.10	75.74	7,836	75.549	-0.04%
2010-05-10	117.9	117.1	117.9	116.0	118.0	1,470	170,654	116.09	75.68	75.13	75.68	74.46	75.71	2,290	74.517	0.90%
2010-05-07	116.9	116.6	116.9	117.0	117.6	4,255	497,665	116.96	75.00	74.81	75.00	75.07	75.45	6,629	75.075	-1.18%
2010-05-06	118.3	117.7	118.3	118.0	118.3	5,900	695,483	117.88	75.90	75.52	75.90	75.71	75.90	9,192	75.664	0.98%
2010-05-05	117.1	117.1	118.0	117.1	119.0	16,233	1,915,019	117.97	75.16	75.16	75.71	75.13	76.35	25,290	75.723	-1.60%
2010-05-04	119.0	118.5	119.5	118.9	119.0	13,260	1,576,407	118.88	76.38	76.06	76.67	76.29	76.38	20,658	76.310	0.13%
2010-05-03	118.9	118.6	118.9	118.9	119.4	2,810	334,322	118.98	76.29	76.10	76.29	76.29	76.64	4,378	76.369	0.08%
2010-04-30	118.8	118.8	119.1	118.8	118.8	10,160	1,206,551	118.76	76.22	76.22	76.42	76.22	76.26	15,828	76.227	0.25%
2010-04-29	118.5	118.3	118.5	118.4	118.5	5,670	671,700	118.47	76.03	75.90	76.03	76.00	76.06	8,833	76.041	0.00%
2010-04-28	118.5	118.4	118.5	118.5	118.5	5,790	686,002	118.48	76.03	76.00	76.03	76.03	76.06	9,020	76.051	-0.38%
2010-04-27	118.9	118.5	118.9	119.2	119.4	4,010	478,184	119.25	76.32	76.06	76.32	76.48	76.64	6,247	76.543	0.04%
2010-04-26	118.9	118.5	118.9	118.9	118.9	610	72,499	118.85	76.29	76.06	76.29	76.29	76.29	950	76.288	0.30%
2010-04-23	118.5	118.1	118.5	118.1	118.5	6,190	733,263	118.46	76.06	75.81	76.03	75.81	76.06	9,643	76.037	0.13%
2010-04-22	118.4	118.4	118.5	118.4	118.4	4,060	480,551	118.36	75.97	75.97	76.06	75.97	76.00	6,325	75.975	0.30%
2010-04-21	118.0	118.0	118.5	118.0	118.5	3,000	355,311	118.44	75.74	75.74	76.03	75.74	76.03	4,674	76.023	-0.17%
2010-04-20	118.2	117.5	118.2	118.2	120.3	2,450	291,129	118.83	75.87	75.42	75.87	75.87	77.22	3,817	76.274	0.00%
2010-04-19	118.2	117.6	118.3	117.7	118.8	18,530	2,190,809	118.23	75.87	75.45	75.90	75.55	76.22	28,868	75.890	0.13%
2010-04-16	118.1	117.8	118.1	118.0	118.1	650	76,754	118.08	75.77	75.61	75.77	75.74	75.81	1,013	75.796	-0.13%
2010-04-15	118.2	117.8	118.2	118.2	118.2	470	55,535	118.16	75.87	75.61	75.87	75.84	75.87	732	75.845	0.21%
2010-04-14	118.0	117.3	118.0	117.3	118.0	4,635	546,407	117.89	75.71	75.29	75.71	75.26	75.71	7,221	75.670	0.34%
2010-04-13	117.6	117.3	117.6	117.6	120.3	3,202	380,126	118.72	75.45	75.26	75.45	75.45	77.22	4,988	76.201	-0.21%
2010-04-12	117.8	117.3	117.9	117.6	117.8	9,630	1,133,923	117.75	75.61	75.26	75.68	75.49	75.61	15,003	75.581	0.17%
2010-04-09	117.6	116.9	117.6	117.3	117.7	4,935	579,945	117.52	75.49	75.00	75.49	75.29	75.52	7,688	75.432	0.43%
2010-04-08	117.1	116.5	117.1	117.1	117.3	4,793	563,902	117.65	75.16	74.78	75.16	75.16	75.26	7,467	75.518	-0.04%
2010-04-07	117.2	116.2	117.2	117.2	117.2	4,150	486,174	117.15	75.20	74.59	75.20	75.20	75.23	6,465	75.197	0.64%
2010-04-01	116.4	115.6	116.5	116.4	116.5	770	89,629	116.40	74.72	74.17	74.75	74.68	74.75	1,200	74.716	0.04%
2010-03-31	116.4	115.8	116.4	115.8	116.4	2,026	235,631	116.30	74.68	74.30	74.68	74.30	74.68	3,156	74.653	-0.26%
2010-03-30	116.7	116.1	116.7	116.6	116.8	1,830	213,500	116.67	74.88	74.52	74.88	74.84	74.97	2,851	74.886	0.34%
2010-03-29	116.3	116.1	116.3	116.1	116.4	3,680	428,041	116.32	74.62	74.52	74.65	74.52	74.68	5,733	74.661	0.00%
2010-03-26	116.3	115.9	116.3	116.3	116.4	2,820	327,953	116.30	74.62	74.39	74.62	74.62	74.68	4,393	74.648	0.22%
2010-03-25	116.0	115.8	116.2	115.7	116.3	1,960	227,369	116.00	74.46	74.33	74.55	74.23	74.62	3,054	74.461	0.48%
2010-03-24	115.5	115.5	116.2	115.5	116.4	4,890	568,052	116.17	74.11	74.11	74.59	74.11	74.72	7,618	74.565	-1.11%
2010-03-23	116.8	116.2	116.8	116.3	116.8	10,820	1,261,896	116.63	74.94	74.59	74.94	74.65	74.94	16,857	74.860	0.17%
2010-03-22	116.6	116.1	116.6	116.0	116.6	950	110,357	116.17	74.81	74.52	74.81	74.46	74.81	1,480	74.565	-0.09%
2010-03-19	116.7	115.8	116.7	115.7	116.7	610	70,780	116.03	74.88	74.33	74.88	74.27	74.91	950	74.480	0.00%
2010-03-18	116.7	115.9	116.7	116.7	116.7	5,025	586,318	116.68	74.88	74.39	74.91	74.88	74.91	7,829	74.895	-0.13%
2010-03-17	116.8	116.6	116.8	116.2	116.8	13,480	1,569,489	116.43	74.97	74.84	74.97	74.55	74.97	21,001	74.735	0.56%
2010-03-16	116.2	115.7	116.2	116.1	116.2	1,820	211,312	116.11	74.55	74.27	74.55	74.52	74.55	2,835	74.526	0.48%
2010-03-15	115.6	115.6	116.2	115.3	115.3	60	6,915	115.25	74.20	74.20	74.55	73.98	73.98	93	73.977	-0.52%
2010-03-12	116.2	115.3	116.2	116.2	116.2	7,930	921,466	116.20	74.59	73.98	74.59	74.59	74.59	12,354	74.587	-0.21%
2010-03-11	116.5	115.6	116.5	115.8	117.3	2,370	275,859	116.40	74.75	74.17	74.75	74.33	75.29	3,692	74.713	0.26%
2010-03-10	116.2	115.2	116.2	115.9	116.4	13,390	1,555,171	116.14	74.55	73.94	74.55	74.39	74.72	20,860	74.551	0.35%
2010-03-09	115.8	115.2	115.8	115.8	115.8	6,450	746,588	115.75	74.30	73.94	74.30	74.30	74.30	10,049	74.298	-0.04%
2010-03-08	115.8	115.3	115.8	115.5	115.8	6,065	701,326	115.63	74.33	74.01	74.33	74.11	74.33	9,449	74.224	0.70%
2010-03-05	115.0	115.0	115.4	115.0	115.4	2,500	287,839	115.14	73.82	73.82	74.04	73.82	74.04	3,895	73.904	-0.13%
2010-03-04	115.2	114.7	115.2	115.0	115.3	5,730	659,455	115.09	73.91	73.62	73.91	73.78	74.01	8,927	73.873	0.17%
2010-03-03	115.0	114.3	115.0	115.0	115.2	690	79,321	114.96	73.78	73.37	73.78	73.78	73.94	1,075	73.790	0.17%
2010-03-02	114.8	114.1	114.8	115.0	115.0	1,210	139,150	115.00	73.66	73.21	73.66	73.82	73.82	1,885	73.817	0.17%
2010-03-01	114.6	113.8	114.6	114.2	114.8	1,910	218,820	114.57	73.53	73.05	73.53	73.30	73.69	2,976	73.538	0.00%
2010-02-26	114.6	114.1	114.6	114.6	114.6	300	34,368	114.56	73.53	73.21	73.53	73.53	73.56	467	73.534	0.09%
2010-02-25	114.5	114.0	114.5	113.7	114.5	3,860	441,276	114.32	73.46	73.17	73.46	72.98	73.46	6,014	73.380	0.26%
2010-02-24	114.2	114.2	114.6	114.2	115.8	2,650	306,306	115.59	73.27	73.27	73.53	73.27	74.33	4,128	74.193	0.53%
2010-02-23	113.6	113.6	114.3	113.6	114.3	2,010	229,669	114.26	72.89	72.89	73.37	72.89	73.37	3,131	73.344	0.13%
2010-02-22	113.4	113.4	114.0	113.4	114.0	4,270	485,404	113.68	72.79	72.79	73.14	72.79	73.17	6,652	72.968	-0.96%
2010-02-19	114.5	114.0	114.6	114.5	114.5	5,330	610,285	114.50	73.50	73.17	73.53	73.50	73.50	8,304	73.496	-0.39%
2010-02-18	115.0	114.7	115.0	114.9	115.0	8,770	1,007,675	114.90	73.78	73.59	73.78	73.75	73.82	13,663	73.753	0.00%
2010-02-17	115.0	114.1	115.0	114.9	115.0	10,570	1,215,445	114.99	73.78	73.21	73.78	73.75	73.82	16,467	73.810	1.19%
2010-02-12	113.6	113.6	114.3	113.6	114.3	2,210	251,115	113.63	72.92	72.92	73.34	72.92	73.34	3,443	72.935	-0.26%
2010-02-11	113.9	113.6	114.0	113.9	114.0	7,570	862,395	113.92	73.11	72.92	73.14	73.11	73.17	11,793	73.125	0.09%
2010-02-10	113.8	113.3	113.8	113.8	114.2	2,940	335,054	113.96	73.05	72.73	73.05	73.05	73.27	4,580	73.152	-0.22%
2010-02-09	114.1	113.3	114.1	113.3	114.2	2,626	298,069	113.51	73.21	72.73	73.21	72.73	73.30	4,091	72.858	-0.18%
2010-02-08	114.3	113.8	114.3	113.4	114.3	56,546	6,443,804	113.96	73.34	73.05	73.34	72.79	73.34	88,094	73.147	0.75%
2010-02-05	113.4	113.4	113.8	113.4	113.4	380	43,092	113.40	72.79	72.79	73.01	72.79	72.79	592	72.790	-0.35%
2010-02-04	113.8	113.5	114.4	113.8	114.4	1,400	159,790	114.14	73.05	72.85	73.40	73.05	73.40	2,181	73.262	-0.18%
2010-02-03	114.0	114.0	114.1	114.0	114.0	731	83,334	114.00	73.17	73.17	73.21	73.17	73.17	1,139	73.175	0.13%
2010-02-02	113.9	113.5	113.9	114.0	115.9	1,740	200,106	115.00	73.08	72.82	73.08	73.14	74.39	2,711	73.819	0.18%
2010-02-01	113.7	113.0	113.7	113.5	113.7	8,090	918,943	113.59	72.95	72.53	72.95	72.85	72.95	12,604	72.912	0.40%
2010-01-29	113.2	113.2	114.2	113.2	114.2	37,110	4,237,202	114.18	72.66	72.66	73.27	72.66	73.30	57,814	73.290	0.00%
2010-01-28	113.2	113.2	113.5	113.2	113.3	1,140	129,161	113.30	72.66	72.66	72.82	72.66	72.73	1,776	72.725	-0.66%
2010-01-27	114.0	113.4	114.0	114.0	116.2	340	39,486	116.14	73.14	72.79	73.14	73.14	74.59	530	74.545	0.00%
2010-01-26	114.0	113.5	114.0	113.5	114.1	110	12,531	113.92	73.14	72.85	73.14	72.85	73.21	171	73.122	-0.04%
2010-01-25	114.0	113.3	114.2	114.0	114.3	370	42,120	113.84	73.17	72.73	73.30	73.17	73.34	576	73.071	0.00%
2010-01-22	114.0	113.5	114.5	114.0	114.5	360	41,045	114.01	73.17	72.85	73.46	73.17	73.46	561	73.184	0.00%
2010-01-21	114.0	114.0	114.3	114.0	114.5	2,950	336,512	114.07	73.17	73.17	73.37	73.14	73.50	4,596	73.221	-0.39%
2010-01-20	116.4	116.4	116.6	116.4	117.0	2,190	255,585	116.71	73.46	73.46	73.56	73.46	73.84	3,470	73.656	-0.04%
2010-01-19	116.5	116.5	116.7	116.5	116.7	680	79,329	116.66	73.50	73.50	73.65	73.50	73.65	1,077	73.628	0.04%
2010-01-18	116.4	116.2	116.5	116.4	116.5	1,490	173,510	116.45	73.46	73.31	73.50	73.46	73.50	2,361	73.495	-0.39%
2010-01-15	116.9	116.8	116.9	116.9	117.0	1,610	188,136	116.85	73.75	73.72	73.75	73.75	73.84	2,551	73.751	0.26%
2010-01-14	116.6	116.5	116.6	116.6	116.6	500	58,275	116.55	73.56	73.53	73.56	73.56	73.56	792	73.558	0.17%
2010-01-13	116.4	116.3	116.4	116.5	116.5	650	75,725	116.50	73.43	73.40	73.43	73.53	73.53	1,030	73.527	-0.21%
2010-01-12	116.6	116.5	116.9	116.3	116.7	3,010	350,740	116.52	73.59	73.53	73.75	73.40	73.62	4,769	73.542	-0.13%
2010-01-11	116.8	116.0	116.8	116.2	118.1	5,950	696,396	117.04	73.68	73.18	73.68	73.34	74.54	9,428	73.868	0.82%
2010-01-08	115.8	115.4	115.8	115.7	115.8	1,320	152,706	115.69	73.08	72.80	73.08	72.99	73.08	2,091	73.013	0.26%
2010-01-07	115.5	115.4	115.5	115.5	115.6	670	77,441	115.58	72.90	72.80	72.90	72.90	72.96	1,062	72.948	0.09%
2010-01-06	115.4	115.2	115.4	115.2	115.4	1,050	121,055	115.29	72.83	72.67	72.83	72.67	72.83	1,664	72.763	0.17%
2010-01-05	115.2	114.9	115.4	114.9	115.2	1,670	192,275	115.13	72.71	72.49	72.83	72.49	72.71	2,646	72.665	0.57%
2010-01-04	114.6	114.3	115.0	114.6	114.6	1,000	114,550	114.55	72.30	72.14	72.58	72.30	72.30	1,584	72.296	-0.09%
2009-12-31	114.7	114.4	114.7	114.4	114.7	1,870	214,053	114.47	72.36	72.17	72.36	72.17	72.36	2,963	72.243	0.31%
2009-12-30	114.3	114.0	114.3	114.3	114.3	60	6,858	114.30	72.14	71.95	72.14	72.14	72.14	95	72.138	0.00%
2009-12-29	114.3	114.2	114.3	114.3	114.3	200	22,860	114.30	72.14	72.08	72.14	72.14	72.14	317	72.138	0.00%
2009-12-28	114.3	114.0	114.3	114.0	114.3	160	18,258	114.11	72.14	71.95	72.14	71.95	72.14	254	72.020	0.04%
2009-12-24	114.3	114.3	114.3	-	-	0	0	-	72.11	72.11	72.14	-	-	0	-	0.00%
2009-12-23	114.3	114.0	114.3	114.3	116.6	3,260	379,952	116.55	72.11	71.92	72.11	72.11	73.59	5,165	73.558	-0.13%
2009-12-22	114.4	114.3	114.5	114.3	114.5	6,430	736,219	114.50	72.20	72.14	72.26	72.14	72.26	10,188	72.263	-0.04%
2009-12-21	114.5	114.3	114.5	114.2	114.5	380	43,446	114.33	72.23	72.14	72.23	72.04	72.23	602	72.158	-0.09%
2009-12-18	114.6	114.3	114.6	114.4	114.6	1,500	171,675	114.45	72.30	72.14	72.30	72.20	72.30	2,377	72.233	-0.09%
2009-12-17	114.7	114.4	114.7	114.7	114.7	2,170	248,889	114.70	72.36	72.20	72.36	72.36	72.39	3,438	72.388	-0.13%
2009-12-16	114.8	114.6	114.8	114.8	114.8	890	102,172	114.80	72.45	72.30	72.45	72.45	72.45	1,410	72.454	-0.17%
2009-12-15	115.0	114.9	115.0	114.9	115.1	1,540	177,075	114.98	72.58	72.49	72.58	72.52	72.61	2,440	72.570	0.04%
2009-12-14	115.0	114.7	115.0	115.0	115.0	170	19,542	114.95	72.55	72.36	72.55	72.55	72.55	269	72.550	-0.04%
2009-12-11	115.0	114.7	115.0	115.0	115.0	1,640	188,600	115.00	72.58	72.39	72.58	72.58	72.58	2,599	72.580	-0.04%
2009-12-10	115.1	114.8	115.1	115.0	115.1	1,640	188,726	115.08	72.61	72.45	72.61	72.58	72.64	2,599	72.628	-0.09%
2009-12-09	115.2	114.9	115.2	114.7	115.2	4,755	546,507	114.93	72.67	72.52	72.67	72.39	72.67	7,534	72.538	-0.04%
2009-12-08	115.2	115.1	115.2	115.2	115.2	140	16,128	115.20	72.71	72.64	72.71	72.71	72.71	222	72.706	-0.04%
2009-12-07	115.3	115.0	115.3	115.3	115.3	6,000	691,800	115.30	72.74	72.58	72.74	72.77	72.77	9,507	72.769	0.00%
2009-12-04	115.3	115.0	115.3	115.3	115.3	160	18,448	115.30	72.74	72.58	72.74	72.77	72.77	254	72.769	0.09%
2009-12-03	115.2	114.9	115.2	114.9	115.2	7,900	909,289	115.10	72.67	72.52	72.67	72.52	72.67	12,517	72.643	0.22%
2009-12-02	114.9	114.9	115.2	114.9	114.9	250	28,725	114.90	72.52	72.52	72.67	72.52	72.52	396	72.517	-0.04%
2009-12-01	115.0	114.7	115.0	115.0	115.0	580	66,700	115.00	72.55	72.39	72.55	72.58	72.58	919	72.580	0.13%
2009-11-30	114.8	114.5	114.9	114.5	114.8	2,000	229,250	114.63	72.45	72.23	72.52	72.23	72.45	3,169	72.343	0.35%
2009-11-27	114.4	114.4	114.7	114.4	114.8	2,300	263,715	114.66	72.20	72.20	72.36	72.20	72.45	3,644	72.365	-0.44%
2009-11-26	114.9	114.9	115.2	114.9	115.2	1,310	150,557	114.93	72.52	72.52	72.67	72.52	72.67	2,076	72.535	0.04%
2009-11-25	114.9	114.8	114.9	114.9	114.9	3,260	374,411	114.85	72.49	72.42	72.52	72.49	72.49	5,165	72.485	0.04%
2009-11-24	114.8	114.6	115.0	114.8	117.2	3,230	376,156	116.46	72.45	72.30	72.55	72.45	73.97	5,118	73.500	-0.09%
2009-11-23	114.9	114.6	114.9	114.8	114.9	4,910	563,806	114.83	72.52	72.33	72.52	72.42	72.52	7,780	72.471	0.22%
2009-11-20	114.7	114.6	114.7	114.5	114.7	1,410	161,439	114.50	72.36	72.33	72.36	72.23	72.36	2,234	72.262	0.22%
2009-11-19	114.4	114.1	114.7	114.4	114.9	2,120	242,782	114.52	72.20	71.98	72.36	72.20	72.49	3,359	72.277	-0.22%
2009-11-18	114.7	114.7	114.9	114.7	114.9	122	14,010	114.84	72.36	72.36	72.49	72.36	72.52	193	72.477	-0.26%
2009-11-17	115.0	114.7	115.0	114.6	115.2	3,030	348,192	114.91	72.55	72.39	72.55	72.30	72.71	4,801	72.526	0.52%
2009-11-16	114.4	114.4	115.0	114.3	114.3	640	73,120	114.25	72.17	72.17	72.58	72.11	72.11	1,014	72.107	0.13%
2009-11-13	114.2	114.1	114.4	114.0	114.2	2,800	319,358	114.06	72.08	71.98	72.17	71.92	72.08	4,436	71.984	0.22%
2009-11-12	114.0	114.0	114.2	113.9	114.4	6,590	751,698	114.07	71.92	71.92	72.08	71.89	72.17	10,442	71.991	-0.18%
2009-11-11	114.2	114.2	114.3	114.2	114.2	120	13,698	114.15	72.04	72.04	72.11	72.04	72.04	190	72.044	0.00%
2009-11-10	114.2	114.0	114.2	114.1	114.2	1,240	141,579	114.18	72.04	71.95	72.04	71.98	72.08	1,965	72.060	0.22%
2009-11-09	113.9	113.9	114.0	113.7	113.9	1,690	192,276	113.77	71.89	71.89	71.95	71.73	71.89	2,678	71.805	0.40%
2009-11-06	113.5	113.5	113.5	113.2	113.2	30	3,395	113.17	71.60	71.60	71.63	71.41	71.41	48	71.423	0.04%
2009-11-05	113.4	113.3	113.4	113.2	113.8	3,230	366,407	113.44	71.57	71.51	71.57	71.44	71.79	5,118	71.595	0.35%
2009-11-04	113.0	113.0	113.4	112.8	113.1	7,804	881,352	112.94	71.32	71.32	71.57	71.16	71.38	12,365	71.277	-1.01%
2009-11-03	114.2	113.3	114.2	113.6	114.6	2,810	321,479	114.41	72.04	71.48	72.04	71.70	72.33	4,452	72.205	0.62%
2009-11-02	113.5	113.0	113.9	113.5	113.9	2,340	265,597	113.50	71.60	71.29	71.85	71.60	71.89	3,708	71.635	-0.48%
2009-10-30	114.0	113.3	114.0	114.0	114.5	5,100	581,571	114.03	71.95	71.48	71.95	71.95	72.23	8,081	71.970	0.31%
2009-10-29	113.7	113.4	113.7	113.7	113.7	8,500	966,450	113.70	71.73	71.54	71.73	71.76	71.76	13,468	71.760	0.31%
2009-10-28	113.3	113.3	113.8	113.0	113.7	12,110	1,368,899	113.04	71.51	71.51	71.79	71.29	71.76	19,188	71.342	-0.18%
2009-10-27	113.5	113.5	114.1	113.5	116.1	10,840	1,238,900	114.29	71.63	71.63	71.98	71.63	73.27	17,176	72.132	-0.31%
2009-10-23	113.9	113.9	114.0	113.8	114.0	3,470	395,412	113.95	71.85	71.85	71.92	71.82	71.95	5,498	71.918	-0.04%
2009-10-22	113.9	113.6	113.9	113.9	114.6	4,520	515,319	114.01	71.89	71.70	71.89	71.89	72.30	7,162	71.954	-0.26%
2009-10-21	114.2	114.2	114.6	113.7	114.9	3,990	455,570	114.18	72.08	72.08	72.30	71.73	72.52	6,322	72.061	-0.22%
2009-10-20	114.5	114.1	114.5	114.5	114.5	5,350	612,308	114.45	72.23	72.01	72.23	72.23	72.23	8,477	72.233	-0.35%
2009-10-19	114.9	114.0	114.9	114.5	115.0	9,400	1,076,665	114.54	72.49	71.95	72.49	72.26	72.55	14,894	72.289	0.31%
2009-10-16	114.5	114.5	114.9	114.5	114.5	1,510	172,845	114.47	72.26	72.26	72.49	72.23	72.26	2,393	72.244	0.57%
2009-10-15	113.9	113.9	114.6	-	-	0	0	-	71.85	71.85	72.30	-	-	0	-	0.00%
2009-10-14	113.9	113.9	114.5	113.8	113.9	220	25,046	113.85	71.85	71.85	72.26	71.82	71.85	349	71.851	-0.52%
2009-10-13	114.5	114.0	114.5	114.5	114.5	230	26,324	114.45	72.23	71.95	72.23	72.23	72.23	364	72.234	0.79%
2009-10-12	113.6	113.6	114.0	113.4	114.4	8,980	1,019,075	113.48	71.66	71.66	71.92	71.57	72.17	14,228	71.622	-0.22%
2009-10-09	113.8	113.6	114.6	113.8	113.9	1,810	206,044	113.84	71.82	71.70	72.30	71.82	71.85	2,868	71.846	-0.70%
2009-10-08	114.6	113.9	114.7	113.9	114.6	7,050	803,785	114.01	72.33	71.85	72.36	71.89	72.33	11,170	71.956	0.35%
2009-10-07	114.2	114.0	114.3	113.9	115.0	4,850	553,744	114.17	72.08	71.95	72.11	71.89	72.55	7,685	72.059	0.22%
2009-10-06	114.0	113.5	114.0	114.0	114.0	40	4,559	113.98	71.92	71.60	71.92	71.92	71.95	63	71.933	0.84%
2009-10-05	113.0	113.0	113.4	113.0	113.1	5,080	574,060	113.00	71.32	71.32	71.57	71.32	71.38	8,049	71.320	0.22%
2009-10-02	112.8	112.3	112.8	112.8	112.8	10	1,128	112.80	71.16	70.84	71.16	71.16	71.16	16	71.191	0.53%
2009-09-30	112.2	112.2	112.8	112.2	112.7	520	58,560	112.62	70.78	70.78	71.16	70.78	71.13	824	71.075	-0.49%
2009-09-29	112.7	112.2	112.7	112.0	113.0	2,110	238,025	112.81	71.13	70.81	71.13	70.69	71.32	3,343	71.197	-0.04%
2009-09-28	112.8	112.6	112.8	112.8	112.8	310	34,968	112.80	71.16	71.03	71.16	71.19	71.19	491	71.191	0.00%
2009-09-25	112.8	112.8	113.7	112.0	114.0	3,010	339,451	112.77	71.16	71.16	71.76	70.69	71.95	4,769	71.175	-0.49%
2009-09-24	113.3	113.0	113.5	-	-	0	0	-	71.51	71.32	71.63	-	-	0	-	0.00%
2009-09-23	113.3	112.9	113.9	113.3	114.3	550	62,363	113.39	71.51	71.25	71.89	71.51	72.11	871	71.562	-0.18%
2009-09-22	113.5	112.6	113.5	113.0	113.5	4,230	479,831	113.44	71.63	71.03	71.63	71.32	71.63	6,702	71.592	0.09%
2009-09-21	113.4	112.6	113.4	113.0	113.4	1,401	158,396	113.06	71.57	71.07	71.57	71.32	71.57	2,220	71.355	-0.44%
2009-09-18	113.9	113.0	113.9	114.3	114.3	550	62,865	114.30	71.89	71.32	71.89	72.14	72.14	871	72.138	-0.35%
2009-09-17	114.3	113.3	114.3	113.5	114.3	1,680	191,294	113.87	72.14	71.51	72.14	71.63	72.14	2,662	71.864	0.97%
2009-09-16	113.2	113.2	114.2	113.2	113.2	399	45,158	113.18	71.44	71.44	72.08	71.44	71.44	632	71.430	-0.88%
2009-09-15	114.2	113.2	114.2	111.5	114.2	5,030	570,931	113.51	72.08	71.44	72.08	70.37	72.08	7,970	71.637	1.96%
2009-09-14	112.0	111.5	112.5	112.0	112.0	2,820	315,840	112.00	70.69	70.37	71.00	70.69	70.69	4,468	70.687	0.00%
2009-09-11	112.0	111.3	112.2	112.0	113.0	550	61,650	112.09	70.69	70.24	70.81	70.69	71.32	871	70.744	-0.44%
2009-09-10	112.5	111.5	112.5	111.2	112.5	11,700	1,305,050	111.54	71.00	70.37	71.00	70.18	71.00	18,538	70.398	1.26%
2009-09-09	111.1	110.3	111.1	111.2	111.2	450	50,040	111.20	70.12	69.61	70.12	70.18	70.18	713	70.182	0.18%
2009-09-08	110.9	110.1	110.9	110.0	110.9	890	97,909	110.01	69.99	69.46	69.99	69.42	69.99	1,410	69.431	0.45%
2009-09-07	110.4	110.4	111.3	110.4	111.2	2,620	290,053	110.71	69.68	69.68	70.21	69.68	70.18	4,151	69.871	-0.36%
2009-09-04	110.8	110.2	111.1	110.6	110.8	1,660	183,509	110.55	69.93	69.55	70.12	69.80	69.93	2,630	69.770	0.91%
2009-09-03	109.8	109.5	110.0	109.8	111.0	1,120	123,245	110.04	69.30	69.11	69.42	69.30	70.06	1,775	69.450	-0.45%
2009-09-02	110.3	110.3	111.3	110.3	110.7	1,350	149,461	110.71	69.61	69.61	70.24	69.61	69.87	2,139	69.874	-0.45%
2009-09-01	110.8	110.5	110.8	110.8	111.2	1,080	119,880	111.00	69.93	69.74	69.93	69.93	70.18	1,711	70.055	-1.07%
2009-08-31	112.0	111.5	112.0	112.0	112.5	1,570	176,375	112.34	70.69	70.37	70.69	70.69	71.00	2,488	70.902	-0.44%
2009-08-28	112.5	111.5	112.5	112.5	114.0	5,890	667,466	113.32	71.00	70.37	71.00	71.00	71.95	9,332	71.521	-1.75%
2009-08-27	114.5	114.0	114.8	114.0	114.5	1,330	151,649	114.02	72.26	71.95	72.45	71.95	72.26	2,107	71.963	0.00%
2009-08-26	114.5	114.2	114.5	114.0	114.5	1,290	147,534	114.37	72.26	72.08	72.26	71.95	72.26	2,044	72.181	0.44%
2009-08-25	114.0	113.5	114.0	115.0	115.0	460	52,834	114.86	71.95	71.63	71.95	72.55	72.55	729	72.489	0.71%
2009-08-24	113.2	113.2	114.0	112.5	112.5	740	83,306	112.58	71.44	71.44	71.95	71.00	71.00	1,172	71.050	0.62%
2009-08-21	112.5	112.0	113.0	112.0	112.5	1,740	195,130	112.14	71.00	70.69	71.32	70.69	71.00	2,757	70.777	-0.09%
2009-08-20	112.6	111.7	112.6	112.5	112.6	20	2,251	112.55	71.07	70.50	71.07	71.00	71.07	32	71.034	1.90%
2009-08-19	110.5	110.5	111.5	110.5	112.8	5,440	608,855	111.92	69.74	69.74	70.37	69.74	71.19	8,619	70.637	-3.07%
2009-08-18	114.0	113.0	114.0	112.3	114.0	1,620	183,348	113.18	71.95	71.32	71.95	70.88	71.95	2,567	71.430	0.71%
2009-08-17	113.2	112.6	113.2	112.5	113.2	700	78,823	112.60	71.44	71.07	71.44	70.97	71.44	1,109	71.068	0.62%
2009-08-14	112.5	112.4	112.5	112.4	112.5	6,700	753,700	112.49	71.00	70.94	71.00	70.94	71.00	10,616	70.997	-0.27%
2009-08-13	112.8	112.8	113.3	112.8	113.0	940	106,142	112.92	71.19	71.19	71.51	71.19	71.32	1,489	71.265	-0.70%
2009-08-12	113.6	113.6	113.8	113.6	113.6	1,700	193,120	113.60	71.70	71.70	71.82	71.70	71.70	2,694	71.696	-0.35%
2009-08-11	114.0	114.0	114.3	113.6	114.0	3,645	414,149	113.62	71.95	71.95	72.14	71.70	71.95	5,775	71.710	-0.18%
2009-08-10	114.2	114.0	114.5	114.2	114.2	500	57,100	114.20	72.08	71.95	72.26	72.08	72.08	792	72.075	-0.09%
2009-08-07	114.3	114.3	114.4	114.1	114.5	3,180	363,394	114.27	72.14	72.14	72.20	72.01	72.26	5,039	72.122	0.53%
2009-08-06	113.7	113.7	113.9	113.7	113.7	390	44,343	113.70	71.76	71.76	71.89	71.76	71.76	618	71.760	-0.18%
2009-08-05	113.9	113.9	114.5	113.8	114.8	1,640	188,226	114.77	71.89	71.89	72.26	71.82	72.45	2,599	72.436	-0.52%
2009-08-04	114.5	114.2	114.5	114.2	114.5	1,340	153,280	114.39	72.26	72.08	72.26	72.08	72.26	2,123	72.194	0.17%
2009-08-03	114.3	113.6	114.3	114.3	114.3	310	35,433	114.30	72.14	71.70	72.14	72.14	72.14	491	72.138	0.00%
2009-07-31	114.3	113.6	114.3	114.2	114.3	800	91,390	114.24	72.14	71.70	72.14	72.08	72.14	1,268	72.099	0.09%
2009-07-30	114.2	113.6	114.2	-	-	0	0	-	72.08	71.70	72.08	-	-	0	-	-0.26%
2009-07-29	114.5	113.6	114.5	114.0	114.5	1,190	135,985	114.27	72.26	71.70	72.26	71.95	72.26	1,886	72.121	0.70%
2009-07-28	113.7	113.7	114.5	113.6	114.5	890	101,616	114.18	71.76	71.76	72.26	71.70	72.26	1,410	72.059	0.00%
2009-07-27	113.7	113.6	113.7	113.7	113.7	290	32,973	113.70	71.76	71.70	71.76	71.76	71.76	459	71.760	-0.26%
2009-07-24	114.0	114.0	114.1	113.8	113.9	1,535	174,934	113.96	71.95	71.95	72.01	71.82	71.89	2,432	71.926	0.18%
2009-07-23	113.8	113.6	113.8	113.6	113.8	680	77,284	113.65	71.82	71.70	71.82	71.70	71.82	1,077	71.730	0.18%
2009-07-22	113.6	113.5	113.6	113.5	113.6	1,206	136,985	113.59	71.70	71.63	71.70	71.63	71.70	1,911	71.688	0.09%
2009-07-21	113.5	113.5	113.6	113.5	114.5	1,003	114,369	114.03	71.63	71.63	71.70	71.63	72.26	1,589	71.966	0.59%
2009-07-20	114.5	113.5	114.5	113.5	114.5	2,130	242,985	114.08	71.21	70.59	71.21	70.59	71.21	3,425	70.948	1.06%
2009-07-17	113.3	112.8	113.8	112.5	114.0	1,120	127,150	113.53	70.46	70.15	70.78	69.97	70.90	1,801	70.605	0.71%
2009-07-16	112.5	112.5	113.0	112.5	113.0	1,000	112,565	112.57	69.97	69.97	70.28	69.97	70.28	1,608	70.007	0.36%
2009-07-15	112.1	112.1	113.0	112.0	112.0	340	38,080	112.00	69.72	69.72	70.28	69.66	69.66	547	69.656	-0.80%
2009-07-14	113.0	112.0	113.0	113.0	113.0	160	18,080	113.00	70.28	69.66	70.28	70.28	70.28	257	70.278	0.00%
2009-07-13	113.0	112.3	113.0	112.9	113.0	1,150	129,931	112.98	70.28	69.84	70.28	70.22	70.28	1,849	70.267	-0.26%
2009-07-10	113.3	112.3	113.3	113.3	113.5	840	95,178	113.31	70.46	69.84	70.46	70.46	70.59	1,351	70.469	-0.61%
2009-07-09	114.0	113.2	114.0	-	-	130	14,820	114.00	70.90	70.40	70.90	-	-	209	70.899	0.00%
2009-07-08	114.0	113.2	114.0	-	-	0	0	-	70.90	70.40	70.90	-	-	0	-	-0.44%
2009-07-07	114.5	114.3	114.5	114.3	114.5	2,560	292,945	114.43	71.21	71.09	71.21	71.09	71.21	4,116	71.168	1.06%
2009-07-06	113.3	113.3	114.3	113.0	114.3	1,235	140,730	113.95	70.46	70.46	71.09	70.28	71.09	1,986	70.869	-0.44%
2009-07-03	113.8	112.8	113.8	113.8	113.8	510	57,938	113.60	70.78	70.15	70.78	70.78	70.78	820	70.653	0.26%
2009-07-02	113.5	112.5	113.5	113.5	113.5	800	90,800	113.50	70.59	69.97	70.59	70.59	70.59	1,286	70.588	0.44%
2009-06-30	113.0	112.0	113.0	113.0	113.0	1,510	170,630	113.00	70.28	69.66	70.28	70.28	70.28	2,428	70.278	1.16%
2009-06-29	111.7	111.7	112.4	111.5	111.7	2,230	248,953	111.64	69.47	69.47	69.90	69.34	69.47	3,586	69.431	1.09%
2009-06-26	110.5	110.5	111.5	110.5	110.5	80	8,840	110.50	68.72	68.72	69.34	68.72	68.72	129	68.723	-0.45%
2009-06-25	111.0	110.3	111.3	-	-	0	0	-	69.03	68.60	69.22	-	-	0	-	0.00%
2009-06-24	111.0	110.5	111.5	110.0	111.0	1,510	167,100	110.66	69.03	68.72	69.34	68.41	69.03	2,428	68.824	0.18%
2009-06-23	110.8	110.8	111.8	110.8	111.5	2,800	311,360	111.20	68.91	68.91	69.53	68.91	69.34	4,502	69.158	-1.07%
2009-06-22	112.0	111.5	112.5	112.0	112.0	1,020	114,240	112.00	69.66	69.34	69.97	69.66	69.66	1,640	69.656	-0.80%
2009-06-19	112.9	112.1	113.0	112.9	112.9	530	59,837	112.90	70.22	69.69	70.28	70.22	70.22	852	70.215	-0.18%
2009-06-18	113.1	112.9	113.1	113.0	113.1	2,500	282,550	113.02	70.34	70.22	70.34	70.28	70.34	4,020	70.290	0.71%
2009-06-17	112.3	112.3	113.2	112.3	112.3	1,030	116,560	113.17	69.84	69.84	70.40	69.84	69.84	1,656	70.380	-0.80%
2009-06-16	113.2	112.5	113.2	113.0	113.2	5,360	606,466	113.15	70.40	69.97	70.40	70.28	70.40	8,618	70.369	0.18%
2009-06-15	113.0	112.0	113.0	113.0	113.0	210	23,730	113.00	70.28	69.66	70.28	70.28	70.28	338	70.278	0.00%
2009-06-12	113.0	112.4	113.0	113.1	113.4	1,480	167,557	113.21	70.28	69.90	70.28	70.34	70.53	2,380	70.411	-0.09%
2009-06-11	113.1	112.2	113.2	-	-	0	0	-	70.34	69.78	70.40	-	-	0	-	0.00%
2009-06-10	113.1	113.0	113.5	113.0	113.1	2,020	228,360	113.05	70.34	70.28	70.59	70.28	70.34	3,248	70.308	0.09%
2009-06-09	113.0	112.8	113.0	113.0	113.0	940	106,220	113.00	70.28	70.15	70.28	70.28	70.28	1,511	70.278	0.00%
2009-06-08	113.0	112.8	113.5	113.0	113.0	1,000	113,000	113.00	70.28	70.15	70.59	70.28	70.28	1,608	70.278	0.09%
2009-06-05	112.9	112.8	112.9	112.9	112.9	990	111,771	112.90	70.22	70.15	70.22	70.22	70.22	1,592	70.215	-0.09%
2009-06-04	113.0	112.8	113.3	113.0	113.3	4,310	487,504	113.11	70.28	70.15	70.46	70.28	70.46	6,930	70.346	-0.26%
2009-06-03	113.3	113.2	113.8	113.2	113.3	2,000	226,500	113.25	70.46	70.40	70.78	70.40	70.46	3,216	70.433	0.44%
2009-06-02	112.8	112.8	113.5	112.8	112.8	1,000	112,800	112.80	70.15	70.15	70.59	70.15	70.15	1,608	70.153	0.27%
2009-06-01	112.5	112.5	112.9	112.5	112.5	10	1,125	112.50	69.97	69.97	70.22	69.97	69.97	16	69.967	0.27%
2009-05-29	112.2	112.1	112.2	112.0	112.2	4,370	490,048	112.14	69.78	69.72	69.78	69.66	69.78	7,027	69.742	0.18%
2009-05-27	112.0	111.5	112.4	111.0	112.0	650	72,650	111.77	69.66	69.34	69.90	69.03	69.66	1,045	69.512	0.00%
2009-05-26	112.0	112.0	112.2	112.0	112.0	530	59,360	112.00	69.66	69.66	69.78	69.66	69.66	852	69.656	-0.27%
2009-05-25	112.3	111.3	112.3	-	-	0	0	-	69.84	69.22	69.84	-	-	0	-	-0.18%
2009-05-22	112.5	111.5	112.5	111.4	112.5	900	100,843	112.05	69.97	69.34	69.97	69.28	69.97	1,447	69.685	1.17%
2009-05-21	111.2	111.2	111.5	-	-	0	0	-	69.16	69.16	69.34	-	-	0	-	0.18%
2009-05-20	111.0	110.5	111.0	111.0	111.4	280	31,132	111.19	69.03	68.72	69.03	69.03	69.28	450	69.149	0.00%
2009-05-19	111.0	110.6	111.0	111.0	111.2	4,170	462,882	111.00	69.03	68.78	69.03	69.03	69.16	6,705	69.035	0.45%
2009-05-18	110.5	110.5	110.8	110.5	111.0	7,900	873,110	110.52	68.72	68.72	68.91	68.72	69.03	12,702	68.735	0.09%
2009-05-15	110.4	109.5	110.4	109.8	110.5	930	102,393	110.10	68.66	68.10	68.66	68.26	68.72	1,495	68.474	0.87%
2009-05-14	109.5	108.9	109.5	109.5	109.5	10	1,095	109.50	68.07	67.73	68.07	68.07	68.07	16	68.101	0.41%
2009-05-13	109.0	108.5	109.0	108.2	109.2	960	104,175	108.52	67.79	67.48	67.79	67.29	67.91	1,544	67.489	0.74%
2009-05-12	108.2	108.2	108.8	108.2	108.5	60	6,507	108.45	67.29	67.29	67.67	67.29	67.48	96	67.448	0.00%
2009-05-11	108.2	108.0	108.8	108.2	108.2	220	23,774	108.06	67.29	67.17	67.67	67.29	67.29	354	67.207	0.37%
2009-05-08	107.8	107.7	108.5	106.0	107.8	1,890	203,051	107.43	67.04	66.98	67.48	65.92	67.04	3,039	66.816	1.22%
2009-05-07	106.5	106.0	106.5	-	-	0	0	-	66.24	65.92	66.24	-	-	0	-	-0.47%
2009-05-06	107.0	106.0	107.0	107.0	107.0	810	86,150	106.36	66.55	65.92	66.55	66.55	66.55	1,302	66.147	0.94%
2009-05-05	106.0	106.0	106.6	106.0	106.1	800	84,831	106.04	65.92	65.92	66.30	65.92	65.99	1,286	65.948	-0.56%
2009-05-04	106.6	106.1	106.6	107.0	107.0	100	10,700	107.00	66.30	65.99	66.30	66.55	66.55	161	66.546	0.00%
2009-04-30	106.6	106.0	106.6	106.6	106.6	110	11,726	106.60	66.30	65.92	66.30	66.30	66.30	177	66.297	0.57%
2009-04-29	106.0	106.0	107.0	-	-	0	0	-	65.92	65.92	66.55	-	-	0	-	0.00%
2009-04-28	106.0	106.0	107.0	106.0	106.5	290	30,865	106.43	65.92	65.92	66.55	65.92	66.24	466	66.192	0.66%
2009-04-27	105.3	105.0	106.0	104.3	105.3	2,080	217,926	104.77	65.49	65.30	65.92	64.87	65.49	3,344	65.160	0.38%
2009-04-24	104.9	104.4	104.9	-	-	0	0	-	65.24	64.90	65.24	-	-	0	-	0.00%
2009-04-23	104.9	104.0	104.9	104.0	104.9	470	49,043	104.35	65.24	64.68	65.24	64.68	65.24	756	64.896	0.82%
2009-04-22	104.1	104.0	105.0	-	-	0	0	-	64.71	64.68	65.30	-	-	0	-	0.00%
2009-04-21	104.1	104.1	105.0	104.0	104.0	110	11,440	104.00	64.71	64.71	65.30	64.68	64.68	177	64.680	-1.37%
2009-04-20	105.5	105.0	105.8	105.5	105.5	180	18,990	105.50	65.61	65.30	65.80	65.61	65.61	289	65.613	0.29%
2009-04-17	105.2	104.8	105.5	-	-	0	0	-	65.43	65.18	65.61	-	-	0	-	0.00%
2009-04-16	105.2	104.5	105.5	104.5	105.2	26,760	2,808,002	104.93	65.43	64.99	65.61	64.99	65.43	43,028	65.260	1.11%
2009-04-15	104.1	104.1	104.8	104.0	104.8	9,950	1,039,150	104.44	64.71	64.71	65.18	64.68	65.18	15,999	64.952	-0.24%
2009-04-14	104.3	104.1	104.3	104.0	104.6	9,890	1,032,304	104.38	64.87	64.74	64.87	64.68	65.05	15,902	64.916	0.29%
2009-04-09	104.0	104.0	104.3	104.0	104.5	54,040	5,620,169	104.00	64.68	64.68	64.87	64.68	64.96	86,891	64.680	-0.43%
2009-04-08	104.5	103.5	104.5	103.5	104.5	10,410	1,082,540	103.99	64.96	64.37	64.96	64.37	64.99	16,738	64.674	0.82%
2009-04-07	103.6	103.5	104.0	103.5	104.5	460	47,642	103.57	64.43	64.37	64.68	64.37	64.99	740	64.413	-0.38%
2009-04-06	104.0	103.9	104.0	103.8	104.5	2,530	263,122	104.00	64.68	64.62	64.68	64.56	64.99	4,068	64.681	0.58%
2009-04-03	103.4	103.4	104.0	103.4	103.8	1,321	136,791	103.55	64.31	64.31	64.68	64.31	64.56	2,124	64.401	-0.10%
2009-04-02	103.5	102.5	104.0	103.0	104.2	5,000	517,050	103.41	64.37	63.75	64.68	64.06	64.80	8,040	64.313	1.47%
2009-04-01	102.0	102.0	103.0	102.0	102.0	370	37,740	102.00	63.44	63.44	64.06	63.44	63.44	595	63.436	-0.20%
2009-03-31	102.2	102.2	103.1	102.2	103.8	5,940	612,525	103.12	63.56	63.56	64.12	63.56	64.56	9,551	64.132	0.89%
2009-03-30	101.3	101.3	101.8	-	-	0	0	-	63.00	63.00	63.31	-	-	0	-	0.20%
2009-03-27	101.1	101.1	102.0	101.0	102.0	660	67,030	101.56	62.88	62.88	63.44	62.81	63.44	1,061	63.163	0.10%
2009-03-26	101.0	100.5	101.0	101.0	101.0	1,000	101,000	101.00	62.81	62.50	62.81	62.81	62.81	1,608	62.814	0.00%
2009-03-25	101.0	100.9	101.0	101.0	101.5	4,530	458,530	101.22	62.81	62.72	62.81	62.81	63.13	7,284	62.952	0.25%
2009-03-24	100.8	100.8	101.0	100.7	102.0	3,150	319,379	101.39	62.66	62.66	62.81	62.63	63.44	5,065	63.057	-0.74%
2009-03-23	101.5	101.5	102.0	-	-	0	0	-	63.13	63.13	63.44	-	-	0	-	0.00%
2009-03-20	101.5	100.5	101.5	101.5	101.5	70	7,105	101.50	63.13	62.50	63.13	63.13	63.13	113	63.125	1.50%
2009-03-19	100.0	100.0	100.7	100.0	100.3	1,840	184,328	100.18	62.19	62.19	62.63	62.19	62.35	2,959	62.303	0.50%
2009-03-18	99.50	99.50	100.0	99.00	99.50	4,509	446,957	99.126	61.88	61.88	62.19	61.57	61.88	7,250	61.649	0.00%
2009-03-17	99.50	99.50	100.0	99.00	99.50	4,850	480,665	99.106	61.88	61.88	62.19	61.57	61.88	7,798	61.637	-0.30%
2009-03-16	99.80	99.00	99.80	97.00	99.90	5,450	539,570	99.004	62.07	61.57	62.07	60.33	62.13	8,763	61.573	-0.70%
2009-03-13	100.5	100.2	100.5	100.5	101.0	1,390	139,965	100.69	62.50	62.32	62.50	62.50	62.81	2,235	62.624	0.00%
2009-03-12	100.5	100.0	100.5	100.5	100.5	500	50,250	100.50	62.50	62.19	62.50	62.50	62.50	804	62.503	0.50%
2009-03-11	100.0	100.0	101.0	-	-	0	0	-	62.19	62.19	62.81	-	-	0	-	0.81%
2009-03-10	99.20	99.20	100.0	99.00	100.5	8,340	830,140	99.537	61.69	61.69	62.19	61.57	62.50	13,410	61.905	-1.29%
2009-03-09	100.5	100.5	101.0	100.5	101.4	2,160	217,988	100.92	62.50	62.50	62.81	62.50	63.06	3,473	62.765	-1.57%
2009-03-06	102.1	102.1	102.4	101.2	101.2	110	11,127	101.15	63.50	63.50	63.69	62.91	62.91	177	62.911	-0.10%
2009-03-05	102.2	101.2	102.2	101.2	102.2	170	17,264	101.55	63.56	62.94	63.56	62.94	63.56	273	63.158	1.19%
2009-03-04	101.0	100.8	101.0	101.0	102.0	870	87,910	101.05	62.81	62.69	62.81	62.81	63.44	1,399	62.843	-0.98%
2009-03-03	102.0	102.0	102.9	101.8	102.2	560	57,128	102.01	63.44	63.44	64.00	63.31	63.56	900	63.445	0.99%
2009-03-02	101.0	101.0	102.0	100.2	103.0	6,560	667,085	101.69	62.81	62.81	63.44	62.32	64.06	10,548	63.243	-3.07%
2009-02-27	104.2	103.2	104.2	102.0	104.2	4,350	451,495	103.79	64.80	64.18	64.80	63.44	64.80	6,994	64.551	0.77%
2009-02-26	103.4	103.0	103.6	103.4	103.4	1,010	104,230	103.20	64.31	64.06	64.43	64.31	64.31	1,624	64.181	0.39%
2009-02-25	103.0	102.9	103.8	102.0	104.0	2,160	221,325	102.47	64.06	64.00	64.56	63.44	64.68	3,473	63.726	0.59%
2009-02-24	102.4	102.4	103.4	102.4	102.4	150	15,360	102.40	63.69	63.69	64.31	63.69	63.69	241	63.685	-0.58%
2009-02-23	103.0	103.0	103.4	-	-	0	0	-	64.06	64.06	64.31	-	-	0	-	0.00%
2009-02-20	103.0	103.0	103.5	103.0	103.0	710	73,202	103.10	64.06	64.06	64.37	64.06	64.06	1,142	64.121	-1.15%
2009-02-19	104.2	103.3	104.2	102.8	104.3	360	37,227	103.41	64.80	64.24	64.80	63.93	64.87	579	64.312	1.66%
2009-02-18	102.5	102.5	103.0	102.5	105.0	490	50,870	103.82	63.75	63.75	64.06	63.75	65.30	788	64.566	-2.38%
2009-02-17	105.0	104.1	105.0	-	-	30	3,123	104.10	65.30	64.74	65.30	-	-	48	64.742	0.00%
2009-02-16	105.0	104.1	105.0	105.0	105.5	590	62,030	105.14	65.30	64.74	65.30	65.30	65.61	949	65.386	0.00%
2009-02-13	105.0	104.0	105.0	104.0	105.0	420	43,700	104.05	65.30	64.68	65.30	64.68	65.30	675	64.710	0.48%
2009-02-12	104.5	104.5	105.5	104.5	104.5	110	11,495	104.50	64.99	64.99	65.61	64.99	64.99	177	64.991	-0.95%
2009-02-11	105.5	104.5	105.5	105.0	105.5	490	51,645	105.40	65.61	64.99	65.61	65.30	65.61	788	65.550	1.44%
2009-02-10	104.0	104.0	105.0	104.0	104.3	2,171	225,943	104.07	64.68	64.68	65.30	64.68	64.87	3,491	64.726	-0.95%
2009-02-09	105.0	105.0	106.0	104.8	105.0	27,940	2,933,843	105.01	65.30	65.30	65.92	65.18	65.30	44,925	65.305	1.16%
2009-02-06	103.8	103.8	104.5	-	-	0	0	-	64.56	64.56	64.99	-	-	0	-	0.00%
2009-02-05	103.8	103.5	104.5	103.8	103.8	500	51,900	103.80	64.56	64.37	64.99	64.56	64.56	804	64.556	-0.95%
2009-02-04	104.8	104.0	104.8	103.8	104.8	240	24,952	103.97	65.18	64.68	65.18	64.56	65.18	386	64.659	0.77%
2009-02-03	104.0	103.7	104.6	104.0	104.9	1,550	161,245	104.03	64.68	64.49	65.05	64.68	65.24	2,492	64.698	0.48%
2009-02-02	103.5	103.5	104.3	103.5	104.5	1,300	135,270	104.05	64.37	64.37	64.87	64.37	64.99	2,090	64.714	-1.43%
2009-01-30	105.0	104.0	105.0	104.0	106.6	51,040	5,359,388	105.00	65.30	64.68	65.30	64.68	66.30	82,068	65.304	0.24%
2009-01-29	104.8	103.8	104.8	104.0	105.0	1,630	170,268	104.46	65.15	64.56	65.18	64.68	65.30	2,621	64.966	0.72%
2009-01-23	104.0	104.0	105.0	104.0	105.0	1,410	147,280	104.45	64.68	64.68	65.30	64.68	65.30	2,267	64.962	-0.95%
2009-01-22	105.0	105.0	106.0	104.5	104.5	100	10,450	104.50	65.30	65.30	65.89	64.99	64.99	161	64.991	0.96%
2009-01-21	104.0	104.0	105.0	104.0	104.0	2,980	309,920	104.00	64.68	64.68	65.27	64.68	64.68	4,792	64.680	-0.54%
2009-01-20	106.7	105.8	114.0	105.5	106.7	1,820	194,170	106.69	65.03	64.45	69.48	64.30	65.03	2,986	65.020	1.14%
2009-01-19	105.5	105.5	106.5	105.5	106.7	9,670	1,021,989	105.69	64.30	64.30	64.91	64.30	65.03	15,867	64.411	-1.40%
2009-01-16	107.0	106.9	107.0	107.0	107.0	630	67,410	107.00	65.21	65.15	65.21	65.21	65.21	1,034	65.211	-1.02%
2009-01-15	108.1	108.1	109.1	108.1	109.0	1,470	159,557	108.54	65.88	65.88	66.49	65.88	66.43	2,412	66.151	-1.73%
2009-01-14	110.0	109.5	110.0	110.2	111.4	500	55,400	110.80	67.04	66.73	67.04	67.16	67.89	820	67.527	-1.79%
2009-01-13	112.0	111.0	112.0	112.0	113.0	130	14,580	112.15	68.26	67.65	68.26	68.26	68.87	213	68.352	1.36%
2009-01-12	110.5	110.5	111.5	110.5	112.5	1,040	115,540	111.10	67.34	67.34	67.95	67.34	68.56	1,706	67.708	-3.87%
2009-01-09	115.0	114.0	115.0	111.0	115.0	3,150	351,855	111.70	70.06	69.45	70.06	67.65	70.06	5,169	68.076	3.56%
2009-01-08	111.0	110.3	111.0	109.0	111.0	2,370	261,030	110.14	67.65	67.22	67.65	66.43	67.65	3,889	67.125	1.09%
2009-01-07	109.8	109.8	110.5	109.8	110.4	2,750	302,950	110.16	66.92	66.92	67.34	66.92	67.28	4,512	67.139	-2.14%
2009-01-06	112.2	111.7	112.2	112.3	112.3	1,120	125,725	112.25	68.38	68.08	68.38	68.44	68.44	1,838	68.414	-1.06%
2009-01-05	113.4	112.4	113.4	113.0	113.4	1,070	120,760	112.86	69.11	68.50	69.11	68.87	69.11	1,756	68.783	0.00%
2009-01-02	113.4	112.4	113.4	112.5	113.4	950	107,580	113.24	69.11	68.50	69.11	68.56	69.11	1,559	69.016	1.25%
2008-12-31	112.0	112.0	112.9	112.0	112.0	60	6,720	112.00	68.26	68.26	68.81	68.26	68.26	98	68.259	0.36%
2008-12-30	111.6	111.6	112.5	-	-	0	0	-	68.01	68.01	68.56	-	-	0	-	0.36%
2008-12-29	111.2	110.5	111.5	110.0	111.2	710	78,449	110.49	67.77	67.34	67.95	67.01	67.77	1,165	67.339	1.46%
2008-12-24	109.6	109.6	110.5	109.6	110.0	2,070	227,084	109.70	66.80	66.80	67.34	66.77	67.04	3,396	66.858	2.86%
2008-12-23	106.6	107.0	107.5	106.5	107.0	1,200	127,882	106.57	64.94	65.21	65.52	64.91	65.21	1,969	64.948	1.00%
2008-12-22	105.5	105.5	106.1	104.4	105.5	5,780	605,096	104.69	64.30	64.30	64.66	63.63	64.30	9,484	63.802	0.96%
2008-12-19	104.5	104.5	105.1	104.2	105.5	18,840	1,968,495	104.48	63.69	63.69	64.05	63.50	64.30	30,913	63.678	-0.38%
2008-12-18	104.9	104.6	104.9	104.0	104.9	7,200	752,770	104.55	63.93	63.75	63.93	63.38	63.93	11,814	63.719	1.30%
2008-12-17	103.6	103.6	104.0	102.0	102.0	1,600	163,200	102.00	63.11	63.11	63.38	62.16	62.16	2,625	62.164	0.00%
2008-12-16	103.6	103.6	104.0	103.6	103.6	600	62,130	103.55	63.11	63.11	63.38	63.11	63.11	984	63.109	-0.43%
2008-12-15	104.0	103.4	104.0	104.0	104.0	110	11,395	103.59	63.38	63.02	63.38	63.38	63.38	180	63.134	0.97%
2008-12-12	103.0	103.0	104.0	103.0	104.0	1,640	169,670	103.46	62.77	62.77	63.38	62.77	63.38	2,691	63.052	0.49%
2008-12-11	102.5	102.5	103.0	102.5	102.5	660	67,650	102.50	62.47	62.47	62.77	62.47	62.47	1,083	62.469	0.49%
2008-12-10	102.0	102.0	103.0	102.0	103.0	25,720	2,648,580	102.98	62.16	62.16	62.77	62.16	62.77	42,202	62.760	0.00%
2008-12-09	102.0	102.0	103.0	101.0	102.0	25,210	2,571,310	102.00	62.16	62.16	62.77	61.55	62.16	41,365	62.161	2.00%
2008-12-08	100.0	100.0	101.0	100.0	102.0	29,820	3,007,520	100.86	60.95	60.95	61.55	60.95	62.16	48,929	61.467	-0.50%
2008-12-05	100.5	99.50	100.5	99.50	100.5	17,470	1,722,135	98.577	61.25	60.64	61.25	60.64	61.25	28,665	60.078	2.03%
2008-12-04	98.50	98.00	99.00	98.50	101.0	6,260	620,710	99.155	60.03	59.73	60.34	60.03	61.55	10,272	60.430	-1.50%
2008-12-03	100.0	100.0	101.0	100.0	101.0	580	58,130	100.22	60.95	60.95	61.55	60.95	61.55	952	61.082	0.00%
2008-12-02	100.0	100.0	101.0	100.0	101.0	230	23,080	100.35	60.95	60.95	61.52	60.95	61.55	377	61.157	1.52%
2008-12-01	98.50	98.50	98.90	98.50	100.0	3,460	341,540	98.711	60.03	60.03	60.27	60.03	60.95	5,677	60.160	0.00%
2008-11-28	98.50	-	99.00	98.50	99.00	1,500	148,190	98.793	60.03	-	60.34	60.03	60.34	2,461	60.210	-0.51%
2008-11-27	99.00	99.00	99.90	99.00	99.00	340	33,660	99.000	60.34	60.34	60.88	60.34	60.34	558	60.336	0.00%
2008-11-26	99.00	99.00	99.50	99.00	100.0	5,250	522,660	99.554	60.34	60.34	60.64	60.34	60.95	8,614	60.674	1.02%
2008-11-25	98.00	98.00	98.40	98.00	98.00	870	85,260	98.000	59.73	59.73	59.97	59.73	59.73	1,428	59.726	0.67%
2008-11-24	97.35	97.35	97.50	97.00	98.00	5,420	526,800	97.196	59.33	59.33	59.42	59.12	59.73	8,893	59.236	-0.15%
2008-11-21	97.50	97.00	97.50	96.50	98.80	5,540	540,977	97.649	59.42	59.12	59.42	58.81	60.21	9,090	59.513	-1.32%
2008-11-20	98.80	98.80	99.80	98.80	101.0	2,110	209,788	99.426	60.21	60.21	60.82	60.21	61.55	3,462	60.595	-2.18%
2008-11-19	101.0	100.0	101.0	99.20	102.0	1,730	173,535	100.31	61.55	60.95	61.55	60.46	62.16	2,839	61.134	-0.49%
2008-11-18	101.5	100.5	101.5	100.5	101.5	760	76,880	101.16	61.86	61.25	61.86	61.25	61.86	1,247	61.651	1.30%
2008-11-17	100.2	100.2	101.2	100.2	101.5	1,140	114,868	100.76	61.07	61.07	61.68	61.07	61.86	1,871	61.409	-0.79%
2008-11-14	101.0	-	101.0	101.0	102.5	470	47,860	101.83	61.55	-	61.55	61.55	62.47	771	62.060	-2.42%
2008-11-13	103.5	102.5	103.5	102.5	103.5	160	16,480	103.00	63.08	62.47	63.08	62.47	63.08	263	62.774	-1.71%
2008-11-12	105.3	104.3	105.3	105.3	105.3	90	9,427	104.74	64.18	63.57	64.18	64.18	64.18	148	63.837	0.29%
2008-11-11	105.0	104.5	105.0	105.0	105.5	260	27,375	105.29	63.99	63.69	63.99	63.99	64.30	427	64.168	0.96%
2008-11-10	104.0	103.7	104.7	104.0	104.0	100	10,400	104.00	63.38	63.20	63.81	63.38	63.38	164	63.383	0.78%
2008-11-07	103.2	103.2	115.0	102.5	103.2	300	30,890	102.97	62.90	62.90	70.09	62.47	62.90	492	62.753	0.98%
2008-11-06	102.2	101.5	102.5	-	-	0	0	-	62.29	61.86	62.47	-	-	0	-	0.00%
2008-11-05	102.2	101.2	102.2	101.2	102.2	5,400	546,520	101.21	62.29	61.68	62.29	61.68	62.29	8,860	61.681	1.69%
2008-11-04	100.5	100.5	101.5	100.5	101.0	8,040	809,295	100.66	61.25	61.25	61.86	61.25	61.55	13,192	61.347	-0.69%
2008-11-03	101.2	101.0	101.7	101.2	103.0	2,200	223,420	101.55	61.68	61.55	61.98	61.68	62.77	3,610	61.893	-3.16%
2008-10-31	104.5	103.5	104.5	102.8	104.5	300	31,089	103.63	63.69	63.08	63.69	62.65	63.69	492	63.157	2.45%
2008-10-30	102.0	102.0	102.5	101.0	102.5	7,200	734,140	101.96	62.16	62.16	62.47	61.55	62.47	11,814	62.142	2.00%
2008-10-29	100.0	100.0	100.5	97.50	100.0	6,540	648,370	99.139	60.95	60.95	61.25	59.42	60.95	10,731	60.421	1.52%
2008-10-28	98.50	98.50	99.50	97.50	99.50	6,300	620,420	98.479	60.03	60.03	60.64	59.42	60.64	10,337	60.018	-1.99%
2008-10-27	100.5	100.0	100.5	99.30	100.5	4,430	442,695	99.931	61.25	60.95	61.25	60.52	61.25	7,269	60.903	0.50%
2008-10-24	100.0	99.50	100.0	100.0	100.0	5,100	510,000	100.00	60.95	60.64	60.95	60.95	60.95	8,368	60.945	0.00%
2008-10-23	100.0	100.0	101.0	100.0	100.5	1,340	134,250	100.19	60.95	60.95	61.55	60.95	61.25	2,199	61.059	-0.50%
2008-10-22	100.5	100.5	101.0	100.0	100.5	3,290	329,005	100.00	61.25	61.25	61.55	60.95	61.25	5,398	60.946	-0.20%
2008-10-21	100.7	100.7	101.7	100.6	100.7	2,740	275,908	100.70	61.37	61.37	61.98	61.31	61.37	4,496	61.370	0.20%
2008-10-20	100.5	100.5	101.5	100.0	101.5	10,210	1,026,355	100.52	61.25	61.25	61.86	60.95	61.86	16,753	61.265	0.00%
2008-10-17	100.5	100.5	101.5	100.0	100.0	6,130	613,000	100.00	61.25	61.25	61.86	60.95	60.95	10,058	60.945	0.00%
2008-10-16	100.5	99.70	100.5	100.0	102.0	12,060	1,220,515	101.20	61.25	60.76	61.25	60.95	62.16	19,788	61.679	-1.47%
2008-10-15	102.0	102.0	103.0	100.5	104.0	8,340	856,005	102.64	62.16	62.16	62.77	61.25	63.38	13,684	62.553	-1.92%
2008-10-14	104.0	103.5	104.0	101.5	104.0	6,830	704,685	103.17	63.38	63.08	63.38	61.86	63.38	11,207	62.880	3.48%
2008-10-13	100.5	100.5	101.5	100.5	102.0	1,520	153,770	101.16	61.25	61.25	61.86	61.25	62.16	2,494	61.655	0.70%
2008-10-10	99.80	99.80	100.8	99.80	102.5	8,040	809,106	100.64	60.82	60.82	61.43	60.82	62.47	13,192	61.332	-2.63%
2008-10-09	102.5	102.5	103.5	102.5	104.5	3,690	382,705	103.71	62.47	62.47	63.08	62.47	63.69	6,055	63.209	-3.12%
2008-10-08	105.8	105.8	106.3	105.5	105.8	2,000	211,150	105.58	64.48	64.48	64.78	64.30	64.48	3,282	64.343	-1.58%
2008-10-06	107.5	107.1	108.0	106.0	107.5	2,480	265,643	107.11	65.52	65.27	65.82	64.60	65.52	4,069	65.281	0.66%
2008-10-03	106.8	106.0	107.0	105.0	107.5	10,440	1,112,509	106.56	65.09	64.60	65.21	63.99	65.52	17,130	64.944	3.19%
2008-10-02	103.5	103.5	104.5	103.5	104.8	12,650	1,310,877	103.63	63.08	63.08	63.69	63.08	63.87	20,756	63.155	-0.05%
2008-09-30	103.6	103.6	104.6	103.5	105.0	12,291	1,276,205	103.83	63.11	63.11	63.72	63.08	63.99	20,167	63.281	-1.85%
2008-09-29	105.5	105.5	106.5	105.5	106.8	980	103,859	105.98	64.30	64.30	64.91	64.30	65.09	1,608	64.589	-1.40%
2008-09-26	107.0	106.5	107.0	106.5	107.0	1,160	123,565	106.52	65.21	64.91	65.21	64.91	65.21	1,903	64.920	1.42%
2008-09-25	105.5	105.0	105.5	105.5	108.0	9,380	1,007,778	107.44	64.30	63.99	64.30	64.30	65.82	15,391	65.479	-1.40%
2008-09-24	107.0	107.0	108.0	107.0	108.0	780	83,880	107.54	65.21	65.21	65.82	65.21	65.82	1,280	65.539	-0.93%
2008-09-23	108.0	107.0	108.0	107.0	108.5	1,662	179,117	107.77	65.82	65.21	65.82	65.21	66.13	2,727	65.682	0.93%
2008-09-22	107.0	107.0	108.0	107.0	107.5	625	67,105	107.37	65.21	65.21	65.82	65.21	65.52	1,026	65.436	0.94%
2008-09-19	106.0	106.0	107.0	104.0	106.0	4,280	446,620	104.35	64.60	64.60	65.21	63.38	64.60	7,023	63.597	1.92%
2008-09-18	104.0	-	104.0	104.0	108.2	13,520	1,442,670	106.71	63.38	-	63.38	63.38	65.94	22,184	65.032	-4.59%
2008-09-17	109.0	108.5	109.5	107.3	111.0	9,170	993,872	108.38	66.43	66.13	66.73	65.39	67.65	15,046	66.054	0.00%
2008-09-16	109.0	108.2	109.0	108.5	109.0	1,800	195,330	108.52	66.43	65.94	66.43	66.13	66.43	2,953	66.136	0.00%
2008-09-12	109.0	108.0	109.0	108.0	109.9	8,940	975,235	109.09	66.43	65.82	66.43	65.82	66.98	14,669	66.483	-0.46%
2008-09-11	109.5	108.5	109.5	108.0	110.0	10,360	1,124,212	108.51	66.73	66.13	66.73	65.82	67.04	16,999	66.134	0.00%
2008-09-10	109.5	108.5	109.5	108.0	110.0	5,110	556,054	108.82	66.73	66.13	66.73	65.82	67.04	8,385	66.319	-0.45%
2008-09-09	110.0	109.1	110.0	109.0	110.0	890	97,490	109.54	67.04	66.46	67.04	66.43	67.04	1,460	66.759	-0.45%
2008-09-08	110.5	109.5	110.5	109.5	110.5	720	79,140	109.92	67.34	66.73	67.34	66.73	67.34	1,181	66.989	0.91%
2008-09-05	109.5	109.2	109.5	109.5	109.5	280	30,645	109.45	66.73	66.55	66.73	66.73	66.73	459	66.702	-0.27%
2008-09-04	109.8	109.8	110.0	109.6	109.8	2,000	219,400	109.70	66.92	66.92	67.04	66.80	66.92	3,282	66.857	0.27%
2008-09-03	109.5	109.1	109.5	109.5	109.5	1,190	129,955	109.21	66.73	66.46	66.73	66.73	66.73	1,953	66.556	-0.45%
2008-09-02	110.0	109.1	110.0	109.3	110.3	547	60,111	109.89	67.04	66.46	67.04	66.61	67.22	898	66.974	-0.54%
2008-09-01	110.6	109.6	110.6	109.6	110.6	350	38,410	109.74	67.41	66.80	67.41	66.80	67.41	574	66.883	-0.09%
2008-08-29	110.7	109.8	110.7	109.7	110.7	3,340	369,258	110.56	67.47	66.92	67.47	66.86	67.47	5,480	67.379	0.00%
2008-08-28	110.7	109.7	110.7	110.7	110.7	390	43,173	110.70	67.47	66.86	67.47	67.47	67.47	640	67.466	0.00%
2008-08-27	110.7	109.7	110.7	110.0	111.0	5,990	660,982	110.35	67.47	66.86	67.47	67.01	67.65	9,829	67.252	-0.27%
2008-08-26	111.0	110.0	111.0	111.0	111.5	980	109,170	111.40	67.65	67.04	67.65	67.65	67.95	1,608	67.892	-0.85%
2008-08-25	112.0	111.0	112.0	110.5	112.0	7,190	802,081	111.56	68.23	67.62	68.23	67.34	68.26	11,797	67.987	1.04%
2008-08-21	110.8	110.0	110.8	110.8	110.8	60	6,608	110.13	67.53	67.04	67.53	67.53	67.53	98	67.121	-0.18%
2008-08-20	111.0	110.0	111.0	110.0	111.0	1,100	122,090	110.99	67.65	67.04	67.65	67.04	67.65	1,805	67.644	0.00%
2008-08-19	111.0	110.0	111.0	110.0	111.0	780	86,130	110.42	67.65	67.04	67.65	67.04	67.65	1,280	67.298	0.00%
2008-08-18	111.0	110.0	111.0	110.0	111.0	190	21,050	110.79	67.65	67.04	67.65	67.04	67.65	312	67.521	0.00%
2008-08-15	111.0	110.0	111.0	110.2	111.2	5,500	608,595	110.65	67.65	67.04	67.65	67.13	67.74	9,025	67.438	-0.36%
2008-08-14	111.4	110.5	111.5	111.0	111.4	990	110,130	111.24	67.89	67.31	67.92	67.65	67.89	1,624	67.797	0.09%
2008-08-13	111.3	110.5	111.3	110.8	111.3	6,170	686,121	111.20	67.83	67.34	67.83	67.53	67.83	10,124	67.773	0.27%
2008-08-12	111.0	110.2	111.0	111.0	111.2	3,370	374,358	111.09	67.65	67.16	67.65	67.65	67.77	5,530	67.701	-0.18%
2008-08-11	111.2	111.0	111.2	111.2	111.2	360	39,984	111.07	67.77	67.65	67.77	67.77	67.77	591	67.690	-0.54%
2008-08-08	111.8	111.2	111.8	111.2	111.8	1,070	119,176	111.38	68.14	67.77	68.14	67.77	68.14	1,756	67.880	-0.49%
2008-08-07	112.4	111.4	112.4	112.0	112.4	1,100	123,409	112.19	68.47	67.86	68.47	68.26	68.47	1,805	68.374	0.31%
2008-08-05	112.0	111.0	112.0	111.0	112.2	4,028	447,964	111.21	68.26	67.65	68.26	67.65	68.38	6,609	67.779	0.00%
2008-08-04	112.0	111.7	112.0	111.1	112.2	3,180	354,226	111.39	68.26	68.08	68.26	67.71	68.38	5,218	67.888	0.18%
2008-08-01	111.8	110.8	111.8	110.8	111.8	1,150	128,460	111.70	68.14	67.53	68.14	67.53	68.14	1,887	68.078	0.90%
2008-07-31	110.8	110.8	111.8	110.8	111.8	1,660	184,778	111.31	67.53	67.53	68.14	67.53	68.14	2,724	67.839	-0.94%
2008-07-30	111.9	110.9	111.9	111.9	111.9	3,000	335,550	111.85	68.17	67.56	68.17	68.17	68.17	4,922	68.167	-0.13%
2008-07-29	112.0	111.0	112.0	110.8	112.3	5,680	634,020	111.62	68.26	67.65	68.26	67.53	68.44	9,320	68.029	-0.40%
2008-07-28	112.5	111.5	112.5	111.3	112.5	10,980	1,230,302	112.05	68.53	67.92	68.53	67.83	68.56	18,016	68.289	1.40%
2008-07-25	110.9	110.4	110.9	110.2	110.9	8,880	982,244	110.61	67.59	67.28	67.59	67.13	67.59	14,570	67.413	0.45%
2008-07-24	110.4	109.9	110.4	109.9	110.4	2,550	280,613	110.04	67.28	66.98	67.28	66.98	67.28	4,184	67.067	0.09%
2008-07-23	110.3	109.9	110.3	110.0	110.5	1,710	188,466	110.21	67.22	66.98	67.22	67.04	67.34	2,806	67.170	-0.18%
2008-07-22	110.5	110.3	110.5	110.5	110.5	2,240	247,487	110.49	67.34	67.22	67.34	67.31	67.34	3,675	67.335	0.05%
2008-07-21	110.5	110.3	110.5	110.5	110.5	650	71,800	110.46	67.31	67.22	67.31	67.31	67.34	1,067	67.321	0.04%
2008-07-18	112.5	112.2	112.5	-	-	0	0	-	67.29	67.11	67.29	-	-	0	-	0.00%
2008-07-17	112.5	112.3	112.5	112.3	112.5	1,110	124,758	112.39	67.29	67.14	67.29	67.14	67.29	1,856	67.227	0.00%
2008-07-16	112.5	112.0	112.5	112.0	112.5	2,240	251,418	112.24	67.29	66.99	67.29	66.99	67.29	3,745	67.134	0.45%
2008-07-15	112.0	111.7	112.3	111.8	112.3	2,890	324,023	112.12	66.99	66.81	67.14	66.87	67.14	4,832	67.061	-0.22%
2008-07-14	112.3	111.8	112.3	111.8	112.3	1,080	120,978	112.02	67.14	66.84	67.14	66.84	67.14	1,806	67.000	0.22%
2008-07-11	112.0	111.5	112.0	111.6	112.0	5,280	589,066	111.57	66.99	66.69	66.99	66.72	66.99	8,828	66.731	-0.18%
2008-07-10	112.2	111.7	112.2	111.7	112.2	2,970	332,468	111.94	67.11	66.81	67.11	66.81	67.11	4,965	66.956	0.36%
2008-07-09	111.8	111.3	111.8	111.3	111.8	5,810	647,244	111.40	66.87	66.57	66.87	66.57	66.87	9,714	66.633	0.63%
2008-07-08	111.1	110.8	111.1	110.6	111.1	2,080	230,700	110.91	66.45	66.27	66.45	66.15	66.45	3,478	66.341	0.27%
2008-07-07	110.8	110.3	110.8	110.3	110.9	3,410	377,263	110.63	66.27	65.97	66.27	65.97	66.33	5,701	66.174	-0.09%
2008-07-04	110.9	110.4	110.9	110.4	111.1	8,070	894,593	110.85	66.33	66.03	66.33	66.03	66.45	13,492	66.305	-0.09%
2008-07-03	111.0	110.6	111.0	110.6	111.1	1,630	180,660	110.83	66.39	66.15	66.39	66.15	66.45	2,725	66.293	0.18%
2008-07-02	110.8	110.3	110.8	110.8	110.8	2,570	284,756	110.80	66.27	65.97	66.27	66.27	66.27	4,297	66.273	-0.09%
2008-06-30	110.9	110.4	110.9	110.4	110.9	1,620	179,528	110.82	66.33	66.03	66.33	66.03	66.33	2,708	66.285	0.00%
2008-06-27	110.9	110.4	110.9	110.3	110.9	8,630	956,359	110.82	66.33	66.03	66.33	65.94	66.33	14,428	66.283	0.14%
2008-06-26	110.8	110.3	110.8	110.3	110.8	4,330	478,668	110.55	66.24	65.94	66.24	65.94	66.24	7,239	66.121	-0.05%
2008-06-25	110.8	110.4	110.8	110.9	110.9	1,560	173,004	110.90	66.27	66.03	66.27	66.33	66.33	2,608	66.333	-0.09%
2008-06-24	110.9	110.4	110.9	110.4	110.9	720	79,783	110.81	66.33	66.03	66.33	66.03	66.33	1,204	66.279	0.09%
2008-06-23	110.8	110.4	110.8	110.4	110.9	5,530	612,192	110.70	66.27	66.03	66.27	66.03	66.33	9,245	66.215	-0.05%
2008-06-20	110.9	110.4	110.9	110.4	110.9	2,450	270,646	110.47	66.30	66.00	66.30	66.00	66.30	4,096	66.074	-0.23%
2008-06-19	111.1	110.6	111.1	110.6	111.1	1,400	155,465	111.05	66.45	66.15	66.45	66.15	66.45	2,341	66.420	-0.04%
2008-06-18	111.2	110.7	111.2	110.7	111.4	4,770	530,863	111.29	66.48	66.21	66.51	66.21	66.60	7,975	66.567	0.41%
2008-06-17	110.7	110.2	110.7	110.1	110.7	2,820	311,174	110.35	66.21	65.91	66.21	65.85	66.21	4,715	66.001	0.45%
2008-06-16	110.2	109.7	110.2	109.7	110.2	500	55,045	110.09	65.91	65.61	65.91	65.61	65.91	836	65.848	0.18%
2008-06-13	110.0	110.0	110.5	110.0	110.7	2,170	239,201	110.23	65.79	65.79	66.09	65.79	66.21	3,628	65.932	-0.54%
2008-06-12	110.6	110.1	110.6	110.1	111.2	9,020	998,867	110.74	66.15	65.85	66.15	65.85	66.51	15,080	66.236	-0.54%
2008-06-11	111.2	111.0	111.2	110.8	111.4	3,140	349,517	111.31	66.51	66.39	66.51	66.24	66.63	5,250	66.578	-0.63%
2008-06-10	111.9	111.4	111.9	111.9	112.1	3,180	356,434	112.09	66.93	66.63	66.93	66.93	67.05	5,317	67.042	-0.18%
2008-06-06	112.1	111.7	112.1	111.9	112.5	8,460	945,126	111.72	67.05	66.78	67.05	66.90	67.26	14,144	66.821	-0.53%
2008-06-05	112.7	112.3	112.7	112.4	112.9	5,840	656,795	112.46	67.41	67.17	67.41	67.23	67.53	9,764	67.269	-0.44%
2008-06-04	113.2	112.7	113.2	113.2	113.3	5,870	664,631	113.23	67.71	67.41	67.71	67.71	67.74	9,814	67.723	-0.04%
2008-06-03	113.3	112.8	113.3	112.8	113.3	1,360	153,764	113.06	67.74	67.47	67.77	67.47	67.77	2,274	67.626	0.04%
2008-06-02	113.2	113.0	113.2	113.2	113.3	270	30,589	113.29	67.71	67.59	67.71	67.71	67.77	451	67.764	-0.09%
2008-05-30	113.3	112.8	113.3	112.8	113.7	7,380	836,167	113.30	67.77	67.47	67.77	67.47	67.98	12,338	67.769	-0.35%
2008-05-29	113.7	113.3	113.7	113.3	114.1	6,310	716,327	113.52	68.01	67.74	68.01	67.74	68.25	10,550	67.901	-0.18%
2008-05-28	113.9	113.5	113.9	113.6	114.1	4,970	566,751	114.03	68.13	67.86	68.13	67.95	68.25	8,309	68.207	-0.09%
2008-05-27	114.0	113.7	114.0	113.2	114.5	6,270	714,085	113.89	68.19	67.98	68.19	67.71	68.49	10,483	68.120	-0.70%
2008-05-26	114.8	114.3	114.8	114.3	114.8	1,240	141,962	114.49	68.67	68.37	68.67	68.37	68.67	2,073	68.477	-0.09%
2008-05-23	114.9	114.4	114.9	114.9	114.9	1,600	183,840	114.90	68.73	68.43	68.73	68.73	68.73	2,675	68.725	-0.09%
2008-05-22	115.0	114.9	115.0	114.5	115.3	7,360	845,960	114.94	68.78	68.73	68.78	68.49	68.96	12,305	68.749	0.13%
2008-05-21	114.9	114.5	114.9	114.8	114.9	6,230	715,216	114.80	68.70	68.49	68.70	68.67	68.70	10,416	68.666	0.04%
2008-05-20	114.8	114.3	114.8	114.4	114.8	1,390	159,514	114.76	68.67	68.37	68.67	68.43	68.67	2,324	68.640	0.44%
2008-05-19	114.3	114.3	114.8	114.3	114.3	200	22,860	114.30	68.37	68.37	68.67	68.37	68.37	334	68.366	-0.17%
2008-05-16	114.5	114.4	114.5	114.4	114.5	3,100	354,935	114.50	68.49	68.43	68.49	68.40	68.49	5,183	68.483	0.22%
2008-05-15	114.3	113.8	114.3	114.2	114.3	4,720	538,890	114.17	68.34	68.07	68.34	68.31	68.34	7,891	68.289	-0.22%
2008-05-14	114.5	114.2	114.5	114.5	114.5	8,820	1,009,890	114.50	68.49	68.28	68.49	68.49	68.49	14,746	68.486	0.44%
2008-05-13	114.0	113.8	114.0	114.0	114.0	1,930	220,020	114.00	68.19	68.07	68.19	68.19	68.19	3,227	68.187	0.18%
2008-05-09	113.8	113.3	113.8	113.1	114.7	2,640	300,185	113.71	68.07	67.77	68.07	67.65	68.61	4,414	68.011	-0.87%
2008-05-08	114.8	114.6	114.8	114.8	115.3	260	29,894	114.98	68.67	68.55	68.67	68.67	68.96	435	68.771	-0.78%
2008-05-07	115.7	115.2	115.7	115.7	115.8	2,620	303,321	115.77	69.20	68.90	69.20	69.20	69.26	4,380	69.246	-0.26%
2008-05-06	116.0	115.5	116.0	114.6	116.1	4,816	556,771	115.61	69.38	69.08	69.38	68.52	69.44	8,052	69.149	0.00%
2008-05-05	116.0	115.7	116.0	116.0	116.0	850	98,600	116.00	69.38	69.17	69.38	69.38	69.38	1,421	69.383	0.00%
2008-05-02	116.0	116.0	116.1	116.0	116.0	200	23,200	116.00	69.38	69.38	69.41	69.38	69.38	334	69.383	-0.09%
2008-04-30	116.1	116.1	116.1	116.1	116.2	2,060	239,253	116.14	69.44	69.41	69.44	69.44	69.47	3,444	69.468	0.04%
2008-04-29	116.1	115.7	116.1	115.9	116.1	6,090	706,207	115.96	69.41	69.17	69.41	69.32	69.41	10,182	69.360	-0.39%
2008-04-28	116.5	116.0	116.5	116.3	116.5	1,590	185,180	116.47	69.68	69.38	69.68	69.53	69.68	2,658	69.661	-0.13%
2008-04-25	116.7	116.6	116.7	116.8	116.8	2,880	336,240	116.75	69.77	69.74	69.77	69.83	69.83	4,815	69.832	-0.17%
2008-04-24	116.9	116.6	116.9	116.4	116.9	1,970	230,145	116.82	69.89	69.74	69.89	69.59	69.89	3,294	69.876	-0.13%
2008-04-23	117.0	116.2	116.7	116.0	117.0	8,810	1,027,095	116.58	69.98	69.50	69.80	69.38	69.98	14,729	69.732	0.09%
2008-04-22	116.9	116.4	116.9	116.8	116.9	850	99,263	116.78	69.92	69.62	69.92	69.83	69.92	1,421	69.850	0.00%
2008-04-21	116.9	116.8	116.9	116.8	117.3	10,730	1,254,731	116.94	69.92	69.86	69.92	69.86	70.13	17,939	69.943	-0.34%
2008-04-18	117.3	117.0	117.3	117.3	117.5	1,300	152,528	117.33	70.16	69.98	70.16	70.16	70.25	2,173	70.178	-0.34%
2008-04-17	117.7	117.5	117.7	117.3	117.8	11,320	1,333,088	117.76	70.40	70.28	70.40	70.16	70.46	18,926	70.438	0.43%
2008-04-16	117.2	117.2	117.4	117.1	117.2	1,100	128,907	117.19	70.10	70.10	70.22	70.04	70.10	1,839	70.094	-0.09%
2008-04-15	117.3	117.1	117.3	117.3	117.3	600	70,380	117.30	70.16	70.01	70.16	70.16	70.16	1,003	70.161	-0.09%
2008-04-14	117.4	117.0	117.4	117.3	117.4	7,860	922,100	117.32	70.22	69.98	70.22	70.16	70.22	13,141	70.170	-0.09%
2008-04-11	117.5	117.0	117.5	116.9	117.5	4,960	582,054	117.35	70.28	69.98	70.28	69.92	70.28	8,293	70.190	0.56%
2008-04-10	116.9	116.5	116.9	116.5	116.9	3,220	375,836	116.72	69.89	69.68	69.89	69.68	69.89	5,383	69.813	0.13%
2008-04-09	116.7	116.5	116.7	116.7	116.7	720	84,024	116.70	69.80	69.68	69.80	69.80	69.80	1,204	69.802	0.00%
2008-04-08	116.7	116.5	116.7	116.7	116.9	3,800	443,620	116.74	69.80	69.68	69.80	69.80	69.92	6,353	69.827	0.00%
2008-04-07	116.7	116.5	116.7	116.7	116.7	1,260	147,042	116.70	69.80	69.68	69.80	69.80	69.80	2,107	69.802	0.00%
2008-04-03	116.7	116.5	116.7	116.7	116.7	980	114,366	116.70	69.80	69.68	69.80	69.80	69.80	1,638	69.802	-0.17%
2008-04-02	116.9	116.7	116.9	116.9	116.9	960	112,224	116.90	69.92	69.80	69.92	69.92	69.92	1,605	69.921	0.09%
2008-04-01	116.8	116.5	116.8	116.5	117.0	6,610	772,106	116.81	69.86	69.68	69.86	69.68	69.98	11,051	69.867	0.00%
2008-03-31	116.8	116.7	116.8	116.5	116.8	4,550	530,652	116.63	69.86	69.80	69.86	69.68	69.86	7,607	69.758	0.26%
2008-03-28	116.5	116.4	116.5	116.4	116.5	1,690	196,690	116.38	69.68	69.62	69.68	69.62	69.68	2,825	69.613	0.00%
2008-03-27	116.5	116.2	116.5	116.4	116.6	6,820	794,250	116.46	69.68	69.50	69.68	69.59	69.74	11,402	69.658	-0.04%
2008-03-26	116.6	116.2	116.6	116.1	116.6	1,360	158,292	116.39	69.71	69.50	69.71	69.44	69.71	2,274	69.617	0.17%
2008-03-25	116.4	116.2	116.4	116.0	116.4	4,665	541,910	116.17	69.59	69.50	69.59	69.35	69.59	7,799	69.482	0.17%
2008-03-20	116.2	115.8	116.2	115.7	116.3	7,020	813,613	115.90	69.47	69.26	69.47	69.17	69.56	11,737	69.323	-0.04%
2008-03-19	116.2	116.2	116.5	116.2	117.0	6,670	778,298	116.69	69.50	69.50	69.68	69.50	69.98	11,151	69.794	-0.26%
2008-03-18	116.5	116.1	116.5	116.5	116.6	2,330	271,517	116.53	69.68	69.44	69.68	69.68	69.74	3,895	69.701	-0.43%
2008-03-17	117.0	115.7	117.0	115.7	117.0	6,070	703,778	115.94	69.98	69.17	69.98	69.17	69.98	10,148	69.349	-0.30%
2008-03-14	117.4	117.0	117.4	116.1	117.4	9,780	1,144,881	117.06	70.19	69.98	70.19	69.44	70.22	16,351	70.019	1.16%
2008-03-13	116.0	116.0	116.4	115.8	117.5	9,950	1,158,440	116.43	69.38	69.38	69.59	69.26	70.28	16,635	69.638	-1.53%
2008-03-12	117.8	117.3	117.8	117.8	117.8	640	75,392	117.80	70.46	70.16	70.46	70.46	70.46	1,070	70.460	0.00%
2008-03-11	117.8	117.3	117.8	117.6	117.8	12,230	1,438,794	117.64	70.46	70.13	70.46	70.34	70.46	20,447	70.367	0.13%
2008-03-10	117.7	117.4	117.7	117.4	117.7	15,780	1,856,191	117.63	70.37	70.19	70.37	70.19	70.40	26,382	70.358	0.13%
2008-03-07	117.5	117.3	117.5	117.1	117.5	4,085	478,812	117.21	70.28	70.13	70.28	70.04	70.28	6,830	70.108	0.43%
2008-03-06	117.0	116.7	117.2	117.0	117.0	290	33,934	117.01	69.98	69.77	70.07	69.98	69.98	485	69.989	0.17%
2008-03-05	116.8	116.3	116.8	116.3	116.8	3,616	421,311	116.51	69.86	69.56	69.86	69.56	69.86	6,046	69.690	0.26%
2008-03-04	116.5	116.5	117.0	116.4	117.1	7,240	846,628	116.94	69.68	69.68	69.98	69.62	70.01	12,104	69.944	0.17%
2008-03-03	116.3	116.3	116.8	116.3	116.8	1,030	120,219	116.72	69.56	69.56	69.86	69.56	69.86	1,722	69.812	-0.51%
2008-02-29	116.9	116.8	116.9	116.9	116.9	1,110	129,756	116.90	69.92	69.86	69.92	69.89	69.92	1,856	69.920	0.04%
2008-02-28	116.9	116.7	116.9	116.7	116.9	1,270	148,250	116.73	69.89	69.80	69.89	69.80	69.89	2,123	69.821	0.56%
2008-02-27	116.2	116.0	116.2	116.2	116.2	710	82,502	116.20	69.50	69.38	69.50	69.50	69.50	1,187	69.503	0.09%
2008-02-26	116.1	116.1	116.2	116.1	116.2	250	29,028	116.11	69.44	69.44	69.47	69.44	69.47	418	69.450	-0.17%
2008-02-25	116.3	116.1	116.3	116.3	116.3	440	51,172	116.30	69.56	69.44	69.56	69.56	69.56	736	69.562	-0.17%
2008-02-22	116.5	116.5	116.8	116.5	116.7	5,000	582,882	116.58	69.68	69.68	69.86	69.68	69.80	8,359	69.728	-0.51%
2008-02-21	117.1	116.7	117.1	117.1	117.2	9,110	1,066,995	117.12	70.04	69.80	70.04	70.01	70.10	15,231	70.055	0.00%
2008-02-20	117.1	116.7	117.1	117.1	117.1	2,020	236,542	117.10	70.04	69.80	70.04	70.04	70.04	3,377	70.041	0.00%
2008-02-19	117.1	116.8	117.1	117.1	117.1	470	55,037	117.10	70.04	69.86	70.04	70.04	70.04	786	70.041	0.00%
2008-02-18	117.1	116.7	117.1	117.1	117.1	1,720	201,412	117.10	70.04	69.80	70.04	70.04	70.04	2,876	70.041	0.04%
2008-02-15	117.1	116.7	117.1	117.0	117.1	3,770	441,175	117.02	70.01	69.77	70.01	69.98	70.01	6,303	69.995	0.04%
2008-02-14	117.0	116.7	117.0	116.5	117.0	7,880	919,327	116.67	69.98	69.80	69.98	69.68	69.98	13,174	69.781	0.69%
2008-02-13	116.2	116.2	116.5	116.1	116.5	5,300	616,889	116.39	69.50	69.50	69.68	69.44	69.68	8,861	69.619	-0.17%
2008-02-12	116.4	116.4	116.5	116.3	116.4	3,620	420,987	116.29	69.62	69.62	69.65	69.53	69.59	6,052	69.559	0.22%
2008-02-11	116.2	116.0	116.2	116.2	116.2	330	38,330	116.15	69.47	69.35	69.47	69.47	69.47	552	69.474	0.04%
2008-02-06	116.1	115.8	116.1	115.6	116.1	1,530	177,160	115.79	69.44	69.26	69.44	69.11	69.44	2,558	69.258	0.26%
2008-02-05	115.8	115.8	116.0	115.6	116.0	2,900	335,489	115.69	69.26	69.26	69.35	69.14	69.35	4,848	69.195	0.00%
2008-02-04	115.8	115.5	115.8	115.8	115.8	1,940	224,616	115.78	69.26	69.08	69.26	69.26	69.26	3,243	69.252	0.00%
2008-02-01	115.8	115.5	115.9	115.4	115.8	13,150	1,521,084	115.67	69.26	69.05	69.29	68.99	69.26	21,985	69.187	0.00%
2008-01-31	115.8	115.5	115.8	115.4	115.8	4,140	478,080	115.48	69.26	69.08	69.26	69.02	69.26	6,922	69.071	0.56%
2008-01-30	115.2	115.2	115.5	115.2	115.5	460	52,987	115.19	68.87	68.87	69.05	68.87	69.05	769	68.898	-0.17%
2008-01-29	115.4	115.1	115.4	115.0	115.4	900	103,675	115.19	68.99	68.81	68.99	68.78	68.99	1,505	68.901	0.30%
2008-01-28	115.0	115.0	115.1	114.8	115.0	2,610	299,922	114.91	68.78	68.78	68.81	68.64	68.75	4,364	68.733	-0.13%
2008-01-25	115.2	114.9	115.2	115.1	115.2	3,390	390,159	115.09	68.87	68.70	68.87	68.81	68.87	5,668	68.839	0.74%
2008-01-24	114.3	114.3	114.6	114.3	114.6	2,160	247,331	114.51	68.37	68.37	68.55	68.37	68.55	3,611	68.489	0.53%
2008-01-23	113.7	113.5	113.7	113.5	113.7	1,130	128,281	113.52	68.01	67.86	68.01	67.89	68.01	1,889	67.901	0.40%
2008-01-22	113.3	113.1	113.4	113.3	113.6	5,880	666,314	113.32	67.74	67.62	67.80	67.74	67.92	9,831	67.779	-0.53%
2008-01-21	113.9	113.6	113.9	113.5	115.5	4,770	542,228	113.67	68.10	67.95	68.10	67.89	69.08	7,975	67.992	0.36%
2008-01-18	115.6	115.6	115.7	115.5	115.5	810	93,520	115.46	67.85	67.85	67.91	67.76	67.79	1,380	67.768	-0.60%
2008-01-17	116.3	116.2	116.3	116.3	116.3	50	5,815	116.30	68.26	68.17	68.26	68.26	68.26	85	68.263	0.17%
2008-01-16	116.1	116.1	116.4	116.1	116.4	3,200	371,768	116.18	68.15	68.15	68.32	68.15	68.32	5,452	68.191	0.04%
2008-01-15	116.1	115.9	116.1	116.1	116.1	1,610	186,841	116.05	68.12	68.03	68.12	68.12	68.12	2,743	68.116	0.17%
2008-01-14	115.9	115.6	115.9	115.6	115.9	7,940	918,917	115.73	68.00	67.85	68.00	67.82	68.00	13,527	67.930	-0.13%
2008-01-11	116.0	115.7	116.0	115.5	116.0	5,210	602,929	115.73	68.09	67.91	68.09	67.76	68.09	8,876	67.925	0.56%
2008-01-10	115.4	115.2	115.4	114.8	115.4	5,660	651,394	115.09	67.71	67.59	67.71	67.38	67.71	9,643	67.551	0.65%
2008-01-09	114.6	114.6	114.8	114.6	114.6	2,000	229,200	114.60	67.26	67.26	67.35	67.26	67.26	3,407	67.265	0.13%
2008-01-08	114.5	114.2	114.5	114.2	114.5	990	113,252	114.40	67.18	67.00	67.18	67.00	67.18	1,687	67.145	0.31%
2008-01-07	114.1	114.0	114.1	114.0	114.1	520	59,331	114.10	66.97	66.91	66.97	66.91	66.97	886	66.970	0.40%
2008-01-04	113.7	113.7	114.0	113.7	114.0	1,090	124,173	113.92	66.71	66.71	66.88	66.71	66.88	1,857	66.866	-0.04%
2008-01-03	113.7	113.4	113.7	113.5	113.9	3,730	423,592	113.56	66.74	66.56	66.74	66.62	66.85	6,355	66.656	-0.13%
2008-01-02	113.9	113.7	113.9	113.6	113.9	2,600	295,768	113.76	66.82	66.74	66.82	66.68	66.85	4,430	66.770	0.40%
2007-12-31	113.4	113.4	113.7	-	-	0	0	-	66.56	66.56	66.74	-	-	0	-	0.04%
2007-12-28	113.4	113.1	113.4	113.1	113.4	270	30,575	113.24	66.53	66.36	66.53	66.38	66.53	460	66.467	0.22%
2007-12-27	113.1	112.9	113.1	113.1	113.1	1,360	153,816	113.10	66.38	66.27	66.38	66.38	66.38	2,317	66.384	0.27%
2007-12-24	112.8	112.6	112.9	112.8	112.8	890	100,392	112.80	66.21	66.09	66.27	66.21	66.21	1,516	66.208	0.58%
2007-12-21	112.2	112.2	112.5	-	-	0	0	-	65.83	65.83	66.00	-	-	0	-	0.00%
2007-12-20	112.2	112.2	112.5	112.2	112.7	12,490	1,402,864	112.32	65.83	65.83	66.00	65.83	66.15	21,279	65.926	-0.49%
2007-12-19	112.7	112.7	112.7	112.7	113.0	1,530	172,519	112.76	66.15	66.12	66.15	66.15	66.33	2,607	66.183	-0.27%
2007-12-18	113.0	112.8	113.0	112.8	113.1	250	28,191	112.76	66.33	66.18	66.33	66.18	66.36	426	66.187	-0.31%
2007-12-17	113.4	113.1	113.4	113.0	113.4	10,450	1,182,821	113.19	66.53	66.36	66.53	66.33	66.53	17,804	66.436	0.00%
2007-12-14	113.4	113.4	113.7	113.4	113.6	1,540	174,827	113.52	66.53	66.53	66.71	66.53	66.65	2,624	66.633	0.13%
2007-12-13	113.2	113.2	113.5	113.2	113.5	400	45,367	113.42	66.44	66.44	66.62	66.44	66.62	681	66.571	0.09%
2007-12-12	113.1	113.1	113.3	113.0	113.3	800	90,457	113.07	66.38	66.38	66.50	66.33	66.50	1,363	66.368	-0.53%
2007-12-11	113.7	113.4	113.7	113.5	113.7	3,110	353,077	113.53	66.74	66.56	66.74	66.59	66.74	5,299	66.637	0.22%
2007-12-10	113.5	113.2	113.5	113.2	113.5	910	103,222	113.43	66.59	66.41	66.59	66.44	66.59	1,550	66.579	-0.04%
2007-12-07	113.5	113.2	113.5	113.2	113.5	3,140	355,848	113.33	66.62	66.44	66.62	66.44	66.62	5,350	66.518	0.22%
2007-12-06	113.3	113.0	113.3	113.3	113.3	550	62,288	113.25	66.47	66.30	66.47	66.47	66.47	937	66.473	0.35%
2007-12-05	112.9	112.9	113.1	-	-	0	0	-	66.24	66.24	66.38	-	-	0	-	0.13%
2007-12-04	112.7	112.7	112.9	112.4	112.9	1,623	182,713	112.58	66.15	66.15	66.27	65.97	66.27	2,765	66.078	-0.04%
2007-12-03	112.8	112.7	112.8	112.5	112.8	590	66,473	112.67	66.18	66.15	66.18	66.00	66.18	1,005	66.130	0.04%
2007-11-30	112.7	112.5	112.7	112.7	112.7	1,160	130,532	112.53	66.15	66.00	66.15	66.15	66.15	1,976	66.048	0.18%
2007-11-29	112.5	112.5	112.7	112.4	112.7	12,060	1,356,862	112.51	66.03	66.03	66.15	65.97	66.15	20,547	66.038	-0.18%
2007-11-28	112.7	112.7	112.7	112.7	112.7	3,210	361,657	112.67	66.15	66.12	66.15	66.12	66.15	5,469	66.130	0.27%
2007-11-27	112.4	112.3	112.5	112.4	112.4	16,420	1,845,608	112.40	65.97	65.91	66.03	65.97	65.97	27,975	65.974	-0.22%
2007-11-26	112.7	112.4	112.7	112.7	112.7	750	84,488	112.65	66.12	65.97	66.12	66.12	66.12	1,278	66.121	0.04%
2007-11-23	112.6	112.3	112.6	-	-	340	38,213	112.39	66.09	65.91	66.09	-	-	579	65.968	-0.09%
2007-11-22	112.7	112.4	112.7	112.7	112.7	3,470	390,969	112.67	66.15	65.97	66.15	66.12	66.15	5,912	66.133	-0.13%
2007-11-21	112.9	112.8	112.9	112.8	112.9	3,290	371,154	112.81	66.24	66.21	66.24	66.21	66.24	5,605	66.216	0.04%
2007-11-20	112.8	112.5	112.8	112.5	112.8	2,250	253,410	112.63	66.21	66.03	66.21	66.03	66.21	3,833	66.107	-0.09%
2007-11-19	112.9	112.6	112.9	112.9	112.9	2,800	316,085	112.89	66.27	66.09	66.27	66.24	66.27	4,770	66.260	0.04%
2007-11-16	112.9	112.6	112.9	112.8	112.9	2,720	306,688	112.75	66.24	66.09	66.24	66.18	66.24	4,634	66.181	-0.27%
2007-11-15	113.2	113.0	113.2	113.0	113.2	7,770	878,554	113.07	66.41	66.33	66.41	66.33	66.41	13,238	66.367	-0.18%
2007-11-14	113.4	113.1	113.4	113.4	113.4	1,410	159,824	113.35	66.53	66.38	66.53	66.53	66.53	2,402	66.531	0.22%
2007-11-13	113.1	113.0	113.1	113.0	113.1	3,270	369,817	113.09	66.38	66.33	66.38	66.33	66.38	5,571	66.381	-0.31%
2007-11-12	113.5	113.4	113.5	113.5	113.5	170	19,267	113.34	66.59	66.56	66.59	66.59	66.59	290	66.523	-0.22%
2007-11-09	113.7	113.5	113.7	113.4	113.7	70	7,941	113.44	66.74	66.62	66.74	66.56	66.74	119	66.586	0.18%
2007-11-08	113.5	113.3	113.5	113.5	113.5	20	2,270	113.50	66.62	66.47	66.62	66.62	66.62	34	66.619	0.22%
2007-11-07	113.3	113.2	113.5	-	-	5,000	567,000	113.40	66.47	66.44	66.62	-	-	8,519	66.560	0.00%
2007-11-06	113.3	113.0	113.3	113.3	113.3	200	22,650	113.25	66.47	66.30	66.47	66.47	66.47	341	66.472	0.00%
2007-11-05	113.3	113.0	113.3	113.3	113.3	80	9,060	113.25	66.47	66.33	66.47	66.47	66.47	136	66.472	0.13%
2007-11-02	113.1	112.8	113.1	112.8	113.1	4,610	521,042	113.02	66.38	66.21	66.38	66.21	66.38	7,854	66.340	-0.35%
2007-11-01	113.5	113.5	113.8	113.5	113.5	1,080	122,528	113.45	66.62	66.59	66.77	66.62	66.62	1,840	66.591	0.22%
2007-10-31	113.3	113.0	113.3	113.3	113.3	460	52,095	113.25	66.47	66.30	66.47	66.47	66.47	784	66.472	0.40%
2007-10-30	112.8	112.8	113.1	112.8	112.8	1,820	205,213	112.75	66.21	66.21	66.36	66.18	66.21	3,101	66.182	-0.04%
2007-10-29	112.9	112.7	113.0	112.9	112.9	1,250	141,073	112.86	66.24	66.12	66.30	66.24	66.24	2,130	66.243	0.36%
2007-10-26	112.5	112.5	112.8	112.5	112.7	2,680	301,976	112.68	66.00	66.00	66.18	66.00	66.15	4,566	66.136	0.04%
2007-10-25	112.4	112.3	112.4	112.4	112.4	220	24,728	112.40	65.97	65.91	65.97	65.97	65.97	375	65.974	0.09%
2007-10-24	112.3	112.2	112.3	112.3	112.3	590	66,257	112.30	65.91	65.83	65.91	65.91	65.91	1,005	65.915	0.13%
2007-10-23	112.2	112.1	112.2	112.1	112.2	630	70,632	112.11	65.83	65.80	65.83	65.80	65.83	1,073	65.806	0.31%
2007-10-22	111.8	111.6	111.8	111.5	111.8	840	93,879	111.76	65.62	65.50	65.62	65.45	65.62	1,431	65.598	0.13%
2007-10-18	111.7	111.4	111.7	111.7	111.7	160	17,864	111.65	65.53	65.36	65.53	65.53	65.53	273	65.533	0.50%
2007-10-17	111.1	111.1	111.4	111.1	111.4	4,000	444,284	111.07	65.21	65.21	65.36	65.18	65.36	6,815	65.193	0.09%
2007-10-16	111.0	111.0	111.0	110.9	111.0	3,860	428,225	110.94	65.15	65.12	65.15	65.09	65.15	6,576	65.116	-0.18%
2007-10-15	111.2	111.4	111.5	111.2	111.5	1,540	171,278	111.22	65.27	65.36	65.42	65.27	65.42	2,624	65.281	0.00%
2007-10-12	111.2	111.2	111.4	111.1	111.4	5,260	585,886	111.39	65.27	65.27	65.39	65.21	65.39	8,962	65.378	-0.13%
2007-10-11	111.4	111.4	111.6	111.4	111.4	1,240	138,074	111.35	65.36	65.36	65.47	65.36	65.36	2,113	65.357	-0.18%
2007-10-10	111.6	111.3	111.6	111.6	111.6	18,780	2,094,159	111.51	65.47	65.33	65.47	65.47	65.47	31,996	65.451	0.31%
2007-10-09	111.2	111.2	111.4	111.2	111.2	130	14,452	111.17	65.27	65.27	65.39	65.24	65.24	221	65.251	-0.09%
2007-10-08	111.3	111.3	111.5	111.3	111.6	5,900	656,930	111.34	65.33	65.33	65.45	65.33	65.50	10,052	65.354	0.23%
2007-10-05	111.1	111.1	111.4	111.1	111.4	5,200	577,604	111.08	65.18	65.18	65.36	65.18	65.36	8,859	65.197	0.05%
2007-10-04	111.0	111.0	111.3	111.0	111.0	1,630	180,930	111.00	65.15	65.15	65.33	65.15	65.15	2,777	65.152	-0.40%
2007-10-03	111.5	111.2	111.5	111.5	111.5	160	17,832	111.45	65.42	65.27	65.42	65.42	65.42	273	65.416	-0.09%
2007-10-02	111.6	111.3	111.6	111.6	111.6	370	41,274	111.55	65.47	65.30	65.47	65.47	65.47	630	65.475	0.54%
2007-09-28	111.0	110.7	111.0	111.0	111.0	60	6,657	110.95	65.12	64.95	65.12	65.12	65.12	102	65.122	0.36%
2007-09-27	110.6	110.4	110.6	110.6	110.6	2,240	247,632	110.55	64.89	64.80	64.92	64.89	64.89	3,816	64.888	0.09%
2007-09-25	110.5	110.2	110.5	110.5	110.5	240	26,508	110.45	64.83	64.68	64.83	64.83	64.83	409	64.829	0.18%
2007-09-24	110.3	110.3	110.5	110.2	110.3	5,300	584,260	110.24	64.71	64.71	64.86	64.68	64.74	9,030	64.704	0.00%
2007-09-21	110.3	110.3	110.5	110.3	110.4	5,870	647,921	110.38	64.71	64.71	64.83	64.71	64.80	10,001	64.787	-0.09%
2007-09-20	110.4	110.3	110.4	110.3	110.4	190	20,958	110.31	64.77	64.71	64.77	64.74	64.77	324	64.744	0.09%
2007-09-19	110.3	110.3	110.4	110.2	110.3	18,200	2,006,030	110.22	64.71	64.71	64.77	64.65	64.71	31,008	64.695	0.46%
2007-09-18	109.8	109.6	109.8	109.8	109.8	90	9,878	109.76	64.42	64.30	64.42	64.42	64.42	153	64.421	-0.05%
2007-09-17	109.8	109.6	109.8	109.8	109.8	20	2,196	109.80	64.45	64.33	64.45	64.45	64.45	34	64.447	0.14%
2007-09-14	109.7	109.7	109.9	109.6	109.6	480	52,608	109.60	64.36	64.36	64.51	64.33	64.33	818	64.330	0.05%
2007-09-13	109.6	109.5	109.6	109.5	109.6	60	6,572	109.53	64.33	64.27	64.33	64.27	64.33	102	64.291	0.18%
2007-09-12	109.4	109.2	109.4	109.4	109.4	20	2,188	109.40	64.21	64.10	64.21	64.21	64.21	34	64.213	0.27%
2007-09-11	109.1	109.0	109.2	109.1	109.1	4,840	528,044	109.10	64.04	63.98	64.10	64.04	64.04	8,246	64.037	0.09%
2007-09-10	109.0	108.8	109.0	109.0	109.0	1,030	112,270	109.00	63.98	63.86	63.98	63.98	63.98	1,755	63.978	-0.09%
2007-09-07	109.1	109.0	109.1	109.1	109.1	150	16,365	109.10	64.04	63.98	64.04	64.04	64.04	256	64.037	0.09%
2007-09-06	109.0	108.8	109.0	-	-	20	2,180	109.00	63.98	63.83	63.98	-	-	34	63.978	0.00%
2007-09-05	109.0	108.8	109.0	108.8	109.0	750	81,713	108.95	63.98	63.83	63.98	63.83	63.98	1,278	63.949	0.09%
2007-09-04	108.9	108.8	109.0	-	-	0	0	-	63.92	63.83	63.98	-	-	0	-	0.00%
2007-09-03	108.9	108.9	109.2	108.9	108.9	440	47,916	108.90	63.92	63.92	64.10	63.92	63.92	750	63.919	-0.05%
2007-08-31	109.0	108.7	109.0	109.0	109.0	70	7,627	108.96	63.95	63.80	63.95	63.95	63.95	119	63.953	0.14%
2007-08-30	108.8	108.8	109.1	108.8	109.1	290	31,602	108.97	63.86	63.86	64.01	63.86	64.01	494	63.962	-0.18%
2007-08-29	109.0	109.0	109.1	109.0	109.0	7,000	763,000	109.00	63.98	63.98	64.01	63.98	63.98	11,926	63.978	-0.68%
2007-08-28	109.8	109.8	110.1	108.4	109.8	29,500	3,214,194	108.96	64.42	64.42	64.59	63.63	64.45	50,260	63.952	1.15%
2007-08-27	108.5	108.3	108.5	108.3	108.5	1,270	137,518	108.28	63.68	63.54	63.68	63.54	63.68	2,164	63.556	0.18%
2007-08-24	108.3	108.2	108.3	108.0	108.3	2,040	220,722	108.20	63.57	63.51	63.57	63.39	63.57	3,476	63.507	0.09%
2007-08-23	108.2	108.2	108.5	-	-	5,000	542,000	108.40	63.51	63.51	63.66	-	-	8,519	63.626	0.23%
2007-08-22	108.0	107.9	108.0	107.8	108.0	4,480	482,972	107.81	63.36	63.33	63.36	63.24	63.36	7,633	63.277	-0.05%
2007-08-21	108.0	108.0	108.1	-	-	0	0	-	63.39	63.39	63.42	-	-	0	-	0.00%
2007-08-20	108.0	108.0	108.1	108.0	108.1	280	30,248	108.03	63.39	63.39	63.42	63.39	63.42	477	63.408	0.56%
2007-08-17	107.4	107.3	107.4	107.4	107.9	6,300	679,155	107.80	63.04	62.95	63.04	63.04	63.30	10,733	63.275	-1.01%
2007-08-16	108.5	108.5	108.7	108.5	109.1	5,250	570,960	108.75	63.68	63.68	63.77	63.68	64.01	8,944	63.834	-1.05%
2007-08-15	109.7	109.4	109.7	109.6	109.7	5,510	603,922	109.60	64.36	64.18	64.36	64.33	64.36	9,387	64.333	0.00%
2007-08-14	109.7	109.4	109.7	109.7	109.7	1,210	132,677	109.65	64.36	64.18	64.36	64.36	64.36	2,061	64.360	0.00%
2007-08-13	109.7	109.4	109.7	109.6	109.7	2,770	303,730	109.65	64.36	64.21	64.36	64.30	64.36	4,719	64.359	-0.05%
2007-08-10	109.7	109.4	109.7	109.7	109.7	70	7,679	109.70	64.39	64.21	64.39	64.39	64.39	119	64.389	-0.09%
2007-08-09	109.8	109.8	110.0	109.8	109.8	250	27,450	109.80	64.45	64.45	64.56	64.45	64.45	426	64.447	-0.18%
2007-08-08	110.0	109.8	110.0	109.8	110.0	290	31,860	109.86	64.56	64.45	64.56	64.45	64.56	494	64.484	0.00%
2007-08-07	110.0	109.9	110.0	110.1	110.1	30	3,303	110.10	64.56	64.48	64.56	64.62	64.62	51	64.624	0.09%
2007-08-06	109.9	109.7	109.9	109.8	109.9	8,320	913,124	109.75	64.51	64.39	64.51	64.42	64.51	14,175	64.418	0.09%
2007-08-03	109.8	109.8	110.0	-	-	0	0	-	64.45	64.45	64.56	-	-	0	-	0.00%
2007-08-02	109.8	109.7	110.0	109.8	110.0	2,980	327,758	109.99	64.45	64.39	64.56	64.45	64.56	5,077	64.557	-0.23%
2007-08-01	110.1	110.0	110.1	110.1	110.1	470	51,724	110.05	64.59	64.56	64.59	64.59	64.59	801	64.595	0.00%
2007-07-31	110.1	110.0	110.1	110.1	110.1	100	11,005	110.05	64.59	64.56	64.59	64.59	64.59	170	64.594	0.23%
2007-07-30	109.8	109.7	109.8	109.8	109.9	3,100	340,630	109.88	64.45	64.39	64.45	64.45	64.51	5,282	64.495	-0.14%
2007-07-27	110.0	109.9	110.0	110.0	110.0	3,470	381,527	109.95	64.54	64.51	64.54	64.54	64.54	5,912	64.536	-0.18%
2007-07-26	110.2	110.0	110.2	110.0	110.2	250	27,518	110.07	64.65	64.56	64.65	64.56	64.65	426	64.607	0.05%
2007-07-25	110.1	109.9	110.1	110.1	110.1	290	31,929	110.10	64.62	64.51	64.62	64.62	64.62	494	64.624	0.05%
2007-07-24	110.1	109.9	110.1	109.8	110.1	8,120	893,604	110.05	64.59	64.48	64.59	64.45	64.59	13,834	64.594	0.23%
2007-07-23	109.8	109.8	109.9	109.8	109.9	14,310	1,571,260	109.80	64.45	64.45	64.48	64.45	64.48	24,380	64.448	0.14%
2007-07-20	109.7	109.7	109.8	109.5	109.8	13,260	1,454,618	109.70	64.36	64.36	64.45	64.27	64.45	22,591	64.389	-0.05%
2007-07-19	111.8	111.5	111.8	111.5	111.8	5,780	645,894	111.75	64.39	64.24	64.39	64.22	64.39	10,031	64.387	0.13%
2007-07-18	111.6	111.6	111.7	111.6	111.7	3,650	407,478	111.64	64.30	64.30	64.36	64.30	64.36	6,335	64.324	0.09%
2007-07-17	111.5	111.5	111.6	111.5	111.7	14,310	1,597,177	111.61	64.24	64.24	64.30	64.24	64.33	24,836	64.310	-0.09%
2007-07-16	111.6	111.4	111.6	111.6	111.6	7,490	835,884	111.60	64.30	64.16	64.30	64.30	64.30	12,999	64.302	0.09%
2007-07-13	111.5	111.4	111.7	-	-	0	0	-	64.24	64.19	64.33	-	-	0	-	0.00%
2007-07-12	111.5	111.3	111.5	111.3	111.5	5,030	560,779	111.49	64.24	64.13	64.24	64.13	64.24	8,730	64.237	0.27%
2007-07-11	111.2	111.0	111.2	111.2	111.2	15,200	1,689,501	111.15	64.07	63.96	64.07	64.04	64.07	26,380	64.044	0.04%
2007-07-10	111.2	111.2	111.4	111.2	111.2	1,900	211,246	111.18	64.04	64.04	64.16	64.04	64.04	3,298	64.062	0.05%
2007-07-09	111.1	110.9	111.1	111.1	111.1	500	55,550	111.10	64.01	63.90	64.01	64.01	64.01	868	64.014	0.18%
2007-07-06	110.9	110.9	111.0	110.9	110.9	15,000	1,663,000	110.87	63.90	63.90	63.93	63.90	63.90	26,033	63.880	-0.22%
2007-07-05	111.2	111.1	111.2	111.2	111.2	3,300	366,795	111.15	64.04	63.99	64.04	64.04	64.04	5,727	64.043	-0.04%
2007-07-04	111.2	111.1	111.2	111.2	111.2	760	84,512	111.20	64.07	63.99	64.07	64.07	64.07	1,319	64.072	0.14%
2007-07-03	111.1	110.8	111.1	110.8	111.1	440	48,820	110.95	63.99	63.84	63.99	63.81	63.99	764	63.930	0.18%
2007-06-29	110.9	110.8	110.9	110.9	110.9	530	58,751	110.85	63.87	63.81	63.87	63.87	63.87	920	63.871	0.14%
2007-06-28	110.7	110.7	110.8	-	-	0	0	-	63.78	63.75	63.84	-	-	0	-	0.00%
2007-06-27	110.7	110.6	110.7	110.7	110.7	1,360	150,552	110.70	63.78	63.70	63.78	63.78	63.78	2,360	63.784	-0.05%
2007-06-26	110.8	110.6	110.8	110.8	110.8	390	43,185	110.73	63.81	63.73	63.81	63.81	63.81	677	63.802	0.23%
2007-06-25	110.5	110.3	110.5	110.5	110.6	6,190	683,926	110.49	63.67	63.55	63.67	63.64	63.70	10,743	63.662	0.00%
2007-06-22	110.5	110.5	110.6	-	-	0	0	-	63.67	63.64	63.70	-	-	0	-	0.00%
2007-06-21	110.5	110.5	110.7	110.5	110.7	5,270	583,094	110.64	63.67	63.67	63.78	63.67	63.75	9,146	63.752	-0.18%
2007-06-20	110.7	110.7	110.8	110.6	110.8	1,480	163,830	110.70	63.78	63.78	63.84	63.70	63.84	2,569	63.781	0.36%
2007-06-18	110.3	110.3	110.6	110.3	110.6	6,940	766,381	110.43	63.55	63.52	63.70	63.55	63.73	12,045	63.628	-0.27%
2007-06-15	110.6	110.6	110.7	110.4	110.7	1,050	116,220	110.69	63.73	63.73	63.78	63.61	63.78	1,822	63.776	-0.18%
2007-06-14	110.8	110.8	110.8	110.8	110.8	990	109,660	110.77	63.84	63.81	63.84	63.81	63.84	1,718	63.823	-0.05%
2007-06-13	110.9	110.7	110.9	110.9	110.9	20	2,217	110.85	63.87	63.75	63.87	63.87	63.87	35	63.870	0.00%
2007-06-12	110.9	110.8	110.9	110.7	110.9	300	33,236	110.79	63.87	63.84	63.87	63.75	63.87	521	63.834	-0.05%
2007-06-11	110.9	110.7	110.9	110.8	111.0	5,280	585,810	110.95	63.90	63.78	63.90	63.84	63.93	9,164	63.927	-0.09%
2007-06-08	111.0	110.8	111.0	111.0	111.0	1,660	184,260	111.00	63.96	63.84	63.96	63.96	63.96	2,881	63.957	-0.13%
2007-06-07	111.2	111.0	111.2	111.2	111.2	1,520	168,948	111.15	64.04	63.96	64.04	64.04	64.04	2,638	64.043	-0.27%
2007-06-06	111.5	111.2	111.5	111.5	111.5	4,690	522,701	111.45	64.22	64.04	64.22	64.22	64.22	8,140	64.216	-0.13%
2007-06-05	111.6	111.3	111.6	111.3	111.6	2,810	313,362	111.52	64.30	64.13	64.30	64.13	64.30	4,877	64.254	0.00%
2007-06-04	111.6	111.3	111.6	111.5	111.6	2,250	250,954	111.54	64.30	64.13	64.30	64.24	64.30	3,905	64.265	0.00%
2007-06-01	111.6	111.5	111.6	111.6	111.6	220	24,552	111.60	64.30	64.22	64.30	64.30	64.30	382	64.302	0.00%
2007-05-31	111.6	111.4	111.7	111.6	111.6	5,290	590,364	111.60	64.30	64.16	64.33	64.30	64.30	9,181	64.302	-0.13%
2007-05-30	111.8	111.5	111.8	111.8	111.8	440	49,170	111.75	64.39	64.22	64.39	64.39	64.39	764	64.389	-0.09%
2007-05-29	111.9	111.6	111.9	111.8	111.9	7,930	886,721	111.82	64.45	64.27	64.45	64.42	64.45	13,763	64.428	0.00%
2007-05-28	111.9	111.7	111.9	111.9	111.9	240	26,844	111.85	64.45	64.33	64.45	64.45	64.45	417	64.446	0.18%
2007-05-25	111.7	111.6	111.7	111.7	111.7	960	107,184	111.65	64.33	64.30	64.36	64.33	64.33	1,666	64.331	-0.22%
2007-05-23	111.9	111.9	112.1	111.9	111.9	20	2,238	111.90	64.48	64.48	64.56	64.48	64.48	35	64.475	-0.09%
2007-05-22	112.0	111.9	112.0	112.0	112.0	90	10,080	112.00	64.53	64.45	64.53	64.53	64.53	156	64.533	0.09%
2007-05-21	111.9	111.9	112.0	111.9	111.9	10,000	1,119,000	111.90	64.48	64.48	64.53	64.48	64.48	17,356	64.475	0.13%
2007-05-18	111.8	111.5	111.8	111.8	111.8	10,000	1,117,500	111.75	64.39	64.24	64.42	64.39	64.39	17,356	64.389	-0.22%
2007-05-17	112.0	111.7	112.0	112.0	112.0	6,770	757,990	111.96	64.53	64.36	64.53	64.50	64.53	11,750	64.512	0.04%
2007-05-16	112.0	111.7	112.0	112.0	112.0	90	10,076	111.96	64.50	64.33	64.50	64.50	64.50	156	64.507	0.04%
2007-05-15	111.9	111.6	111.9	111.9	111.9	4,960	555,024	111.90	64.48	64.30	64.48	64.48	64.48	8,608	64.475	0.13%
2007-05-14	111.8	111.5	111.8	111.8	111.8	2,500	279,375	111.75	64.39	64.22	64.39	64.39	64.39	4,339	64.389	0.31%
2007-05-11	111.4	111.3	111.4	111.4	111.4	100	11,140	111.40	64.19	64.10	64.19	64.19	64.19	174	64.187	0.13%
2007-05-10	111.3	111.3	111.6	111.3	111.3	640	71,200	111.25	64.10	64.10	64.27	64.10	64.10	1,111	64.101	-0.09%
2007-05-09	111.4	111.1	111.4	111.1	111.4	8,890	988,602	111.20	64.16	64.01	64.16	64.01	64.16	15,429	64.074	0.23%
2007-05-08	111.1	111.1	111.4	111.1	111.4	1,830	203,552	111.23	64.01	64.01	64.19	64.01	64.19	3,176	64.089	0.09%
2007-05-07	111.0	111.0	111.3	-	-	0	0	-	63.96	63.96	64.13	-	-	0	-	0.09%
2007-05-04	110.9	110.6	110.9	110.9	110.9	360	39,924	110.90	63.90	63.73	63.90	63.90	63.90	625	63.899	0.41%
2007-05-03	110.5	110.5	110.7	110.4	110.4	360	39,744	110.40	63.64	63.64	63.78	63.61	63.61	625	63.611	0.00%
2007-05-02	110.5	110.4	110.7	-	-	1,000	110,700	110.70	63.64	63.61	63.78	-	-	1,736	63.784	0.00%
2007-04-30	110.5	110.5	110.8	-	-	0	0	-	63.64	63.64	63.81	-	-	0	-	0.00%
2007-04-27	110.5	110.5	110.8	110.5	110.8	2,560	283,178	110.62	63.64	63.64	63.81	63.64	63.81	4,443	63.736	-0.41%
2007-04-26	110.9	110.6	110.9	110.9	110.9	700	77,630	110.90	63.90	63.73	63.90	63.90	63.90	1,215	63.899	0.05%
2007-04-25	110.9	110.6	110.9	110.6	110.9	5,280	585,286	110.85	63.87	63.70	63.87	63.73	63.87	9,164	63.870	0.05%
2007-04-24	110.8	110.8	111.0	110.7	110.8	1,890	209,406	110.80	63.84	63.84	63.93	63.78	63.84	3,280	63.840	-0.14%
2007-04-23	111.0	110.7	111.0	111.0	111.0	3,320	368,354	110.95	63.93	63.75	63.93	63.93	63.93	5,762	63.928	-0.05%
2007-04-20	111.0	110.7	111.0	110.8	111.1	980	108,587	110.80	63.96	63.78	63.96	63.84	64.01	1,701	63.843	0.32%
2007-04-19	110.7	110.6	110.8	110.7	110.7	160	17,704	110.65	63.75	63.70	63.81	63.75	63.75	278	63.755	-0.09%
2007-04-18	110.8	110.5	110.8	110.8	110.8	2,200	243,650	110.75	63.81	63.64	63.81	63.81	63.81	3,818	63.813	0.09%
2007-04-17	110.7	110.5	110.8	110.7	110.7	5,000	553,250	110.65	63.75	63.67	63.81	63.75	63.75	8,678	63.755	-0.09%
2007-04-16	110.8	110.6	110.8	110.7	110.8	13,680	1,514,585	110.72	63.81	63.70	63.81	63.78	63.81	23,742	63.793	0.14%
2007-04-13	110.6	110.3	110.6	110.5	110.6	10,120	1,117,772	110.45	63.73	63.55	63.73	63.64	63.73	17,564	63.641	0.18%
2007-04-12	110.4	110.2	110.4	110.2	110.4	5,060	558,600	110.40	63.61	63.50	63.61	63.50	63.61	8,782	63.608	0.09%
2007-04-11	110.3	110.0	110.3	110.0	110.3	5,200	573,476	110.28	63.55	63.38	63.55	63.38	63.55	9,025	63.544	-0.18%
2007-04-10	110.5	110.2	110.5	109.9	110.5	13,020	1,435,069	110.22	63.67	63.50	63.67	63.32	63.67	22,597	63.507	0.36%
2007-04-04	110.1	109.9	110.1	110.0	110.1	18,830	2,071,683	110.02	63.44	63.32	63.44	63.35	63.44	32,680	63.392	0.14%
2007-04-03	110.0	109.7	110.0	109.9	110.0	5,540	609,094	109.94	63.35	63.21	63.35	63.32	63.35	9,615	63.349	0.14%
2007-04-02	109.8	109.6	109.8	109.6	109.8	7,110	780,668	109.80	63.27	63.15	63.27	63.15	63.27	12,340	63.264	0.00%
2007-03-30	109.8	109.5	109.8	109.7	109.8	5,470	600,066	109.70	63.27	63.09	63.27	63.21	63.27	9,493	63.208	0.37%
2007-03-29	109.4	109.4	109.7	109.4	109.7	1,540	168,896	109.67	63.03	63.03	63.21	63.03	63.21	2,673	63.192	-0.32%
2007-03-28	109.8	109.5	109.8	109.8	109.8	630	69,143	109.75	63.24	63.06	63.24	63.24	63.24	1,093	63.237	0.00%
2007-03-27	109.8	109.5	109.8	109.5	109.8	5,120	561,661	109.70	63.24	63.09	63.24	63.09	63.24	8,886	63.207	0.00%
2007-03-26	109.8	109.6	109.8	109.5	109.8	3,240	355,470	109.71	63.24	63.15	63.24	63.09	63.24	5,623	63.215	0.18%
2007-03-23	109.6	109.5	109.7	109.6	109.6	100	10,955	109.55	63.12	63.06	63.21	63.12	63.12	174	63.121	-0.09%
2007-03-22	109.7	109.5	109.7	109.5	109.7	5,150	564,635	109.64	63.18	63.06	63.18	63.06	63.21	8,938	63.172	0.23%
2007-03-21	109.4	109.2	109.4	109.4	109.4	270	29,538	109.40	63.03	62.92	63.03	63.03	63.03	469	63.035	0.32%
2007-03-20	109.1	109.0	109.2	109.1	109.2	4,060	442,755	109.05	62.83	62.80	62.89	62.83	62.89	7,046	62.835	0.18%
2007-03-19	108.9	108.9	109.2	108.9	109.2	540	58,917	109.11	62.72	62.72	62.89	62.72	62.89	937	62.865	-0.14%
2007-03-16	109.0	108.8	109.1	109.0	109.1	2,780	303,145	109.04	62.80	62.66	62.83	62.80	62.83	4,825	62.830	0.14%
2007-03-15	108.9	108.8	109.1	108.9	109.0	6,820	743,107	108.96	62.72	62.66	62.83	62.72	62.80	11,836	62.781	-0.09%
2007-03-14	109.0	108.7	109.0	108.9	109.0	5,480	597,029	108.95	62.78	62.63	62.78	62.75	62.78	9,511	62.774	0.00%
2007-03-13	109.0	109.0	109.0	-	-	0	0	-	62.78	62.78	62.80	-	-	0	-	0.09%
2007-03-12	108.9	108.7	108.9	108.8	108.9	4,540	494,174	108.85	62.72	62.63	62.72	62.69	62.72	7,879	62.717	0.05%
2007-03-09	108.8	108.7	108.8	108.8	108.9	4,670	507,864	108.75	62.69	62.60	62.69	62.66	62.72	8,105	62.660	0.18%
2007-03-08	108.6	108.4	108.7	108.6	108.6	2,150	233,490	108.60	62.57	62.46	62.60	62.57	62.57	3,731	62.574	0.09%
2007-03-07	108.5	108.4	108.7	-	-	0	0	-	62.52	62.46	62.60	-	-	0	-	0.00%
2007-03-06	108.5	108.3	108.5	108.5	108.5	10	1,085	108.50	62.52	62.40	62.52	62.52	62.52	17	62.516	0.00%
2007-03-05	108.5	108.3	108.5	108.3	108.5	80	8,665	108.31	62.52	62.40	62.52	62.37	62.52	139	62.408	0.00%
2007-03-02	108.5	108.5	108.6	108.5	108.6	4,240	460,460	108.60	62.52	62.52	62.57	62.52	62.57	7,359	62.573	0.09%
2007-03-01	108.4	108.4	108.7	-	-	0	0	-	62.46	62.43	62.60	-	-	0	-	0.00%
2007-02-28	108.4	108.2	108.4	108.4	108.5	270	29,291	108.49	62.46	62.31	62.46	62.46	62.52	469	62.508	-0.18%
2007-02-27	108.6	108.4	108.7	108.4	108.6	5,280	573,352	108.59	62.57	62.46	62.60	62.46	62.57	9,164	62.568	0.14%
2007-02-26	108.5	108.3	108.5	108.5	108.5	60	6,509	108.48	62.49	62.37	62.52	62.49	62.49	104	62.507	0.18%
2007-02-23	108.3	108.3	108.6	108.2	108.2	5,160	559,562	108.44	62.37	62.37	62.54	62.34	62.34	8,955	62.483	-0.18%
2007-02-22	108.5	108.2	108.5	108.5	108.5	230	24,944	108.45	62.49	62.34	62.49	62.49	62.49	399	62.489	0.00%
2007-02-21	108.5	108.2	108.5	108.2	108.5	2,060	223,057	108.28	62.49	62.34	62.49	62.34	62.52	3,575	62.389	0.23%
2007-02-16	108.2	108.2	108.4	108.2	108.4	640	69,300	108.28	62.34	62.34	62.46	62.34	62.46	1,111	62.390	-0.09%
2007-02-15	108.3	108.0	108.3	108.3	108.3	330	35,739	108.30	62.40	62.23	62.40	62.40	62.40	573	62.401	0.19%
2007-02-14	108.1	108.0	108.1	107.9	108.2	4,720	509,795	108.01	62.29	62.23	62.29	62.17	62.34	8,192	62.232	-0.09%
2007-02-13	108.2	108.0	108.2	108.2	108.2	6,580	711,952	108.20	62.34	62.23	62.34	62.31	62.34	11,420	62.343	0.00%
2007-02-12	108.2	108.1	108.2	108.2	108.2	820	88,724	108.20	62.34	62.29	62.34	62.34	62.34	1,423	62.343	0.19%
2007-02-09	108.0	107.9	108.2	108.0	108.3	220	23,790	108.14	62.23	62.17	62.34	62.23	62.40	382	62.307	-0.18%
2007-02-08	108.2	108.1	108.2	108.2	108.2	4,460	482,572	108.20	62.34	62.29	62.34	62.34	62.34	7,741	62.343	0.00%
2007-02-07	108.2	108.1	108.4	108.2	108.2	5,000	541,000	108.20	62.34	62.29	62.43	62.34	62.34	8,678	62.343	0.09%
2007-02-06	108.1	108.1	108.4	108.1	108.4	6,300	682,280	108.30	62.29	62.29	62.46	62.29	62.43	10,934	62.400	-0.09%
2007-02-05	108.2	108.1	108.2	108.1	108.2	5,380	581,616	108.11	62.34	62.29	62.34	62.29	62.34	9,337	62.290	0.19%
2007-02-02	108.0	108.0	108.2	107.9	107.9	100	10,790	107.90	62.23	62.23	62.34	62.17	62.17	174	62.170	-0.18%
2007-02-01	108.2	107.9	108.2	108.2	108.2	100	10,820	108.20	62.34	62.17	62.34	62.34	62.34	174	62.343	0.28%
2007-01-31	107.9	107.7	108.0	107.9	107.9	5,000	539,500	107.90	62.17	62.06	62.20	62.17	62.17	8,678	62.170	-0.14%
2007-01-30	108.1	107.9	108.1	108.2	108.2	390	42,179	108.15	62.26	62.14	62.26	62.31	62.31	677	62.315	0.05%
2007-01-29	108.0	107.7	108.0	107.8	108.0	6,310	680,480	107.84	62.23	62.06	62.23	62.11	62.23	10,951	62.137	0.09%
2007-01-26	107.9	107.8	107.9	107.9	107.9	110	11,869	107.90	62.17	62.11	62.17	62.17	62.17	191	62.170	-0.28%
2007-01-25	108.2	108.1	108.2	108.2	108.2	4,120	445,784	108.20	62.34	62.29	62.34	62.34	62.34	7,150	62.343	0.09%
2007-01-24	108.1	108.1	108.3	108.0	108.1	5,100	551,300	108.10	62.29	62.29	62.40	62.23	62.29	8,851	62.285	0.09%
2007-01-23	108.0	107.9	108.0	107.8	108.0	6,580	710,236	107.94	62.23	62.17	62.23	62.11	62.23	11,420	62.193	0.00%
2007-01-22	108.0	107.8	108.0	108.0	108.1	200	21,611	108.06	62.23	62.11	62.23	62.23	62.29	347	62.260	0.19%
2007-01-19	107.8	107.8	108.1	107.8	108.1	1,470	158,877	108.08	62.11	62.11	62.29	62.11	62.29	2,551	62.274	-0.18%
2007-01-18	110.2	109.9	110.2	110.2	110.2	70	7,711	110.16	62.22	62.05	62.22	62.22	62.22	124	62.226	0.14%
2007-01-17	110.0	109.9	110.0	110.0	110.0	4,840	532,400	110.00	62.14	62.08	62.14	62.14	62.14	8,568	62.138	0.14%
2007-01-16	109.9	109.7	109.9	109.6	109.9	9,020	990,323	109.79	62.05	61.94	62.05	61.88	62.05	15,968	62.020	0.09%
2007-01-15	109.8	109.5	109.8	109.8	109.8	30	3,294	109.80	62.00	61.83	62.00	62.02	62.02	53	62.025	-0.05%
2007-01-12	109.8	109.6	109.9	109.8	109.8	5,000	549,000	109.80	62.02	61.91	62.08	62.02	62.02	8,851	62.025	-0.09%
2007-01-11	109.9	109.9	110.2	109.9	109.9	30	3,297	109.90	62.08	62.08	62.25	62.08	62.08	53	62.081	-0.27%
2007-01-10	110.2	110.1	110.2	110.1	110.2	6,820	751,042	110.12	62.25	62.19	62.25	62.19	62.25	12,073	62.207	-0.05%
2007-01-09	110.3	110.1	110.3	110.1	110.3	4,090	450,727	110.20	62.28	62.19	62.28	62.19	62.31	7,240	62.252	0.23%
2007-01-08	110.0	110.0	110.2	110.0	110.2	12,010	1,321,102	110.00	62.14	62.14	62.25	62.14	62.25	21,261	62.138	-0.23%
2007-01-05	110.3	110.1	110.3	110.1	110.3	1,380	152,053	110.18	62.28	62.19	62.28	62.19	62.31	2,443	62.241	-0.05%
2007-01-04	110.3	109.9	110.3	110.2	110.3	13,260	1,462,078	110.26	62.31	62.08	62.31	62.25	62.31	23,474	62.286	0.00%
2007-01-03	110.3	110.2	110.3	111.2	111.2	5,140	566,568	110.23	62.31	62.22	62.31	62.82	62.82	9,099	62.266	0.05%
2007-01-02	110.3	110.3	110.5	110.2	110.2	1,240	136,598	110.16	62.28	62.28	62.39	62.22	62.25	2,195	62.228	0.05%
2006-12-29	110.2	110.1	110.2	109.9	110.2	5,290	582,893	110.19	62.25	62.19	62.25	62.08	62.25	9,365	62.244	0.09%
2006-12-28	110.1	110.0	110.3	109.8	111.2	25,370	2,805,672	110.59	62.19	62.14	62.31	62.02	62.82	44,912	62.471	-0.36%
2006-12-27	110.5	110.2	110.5	110.5	110.5	1,460	161,330	110.50	62.42	62.25	62.42	62.42	62.42	2,585	62.420	0.00%
2006-12-22	110.5	110.5	110.5	110.2	110.5	570	62,865	110.29	62.42	62.39	62.42	62.25	62.42	1,009	62.301	-0.09%
2006-12-21	110.6	110.3	110.6	110.3	110.6	1,710	189,099	110.58	62.48	62.31	62.48	62.31	62.48	3,027	62.468	-0.14%
2006-12-20	110.8	110.5	110.8	110.8	110.8	2,350	260,335	110.78	62.56	62.42	62.56	62.59	62.59	4,160	62.579	0.59%
2006-12-19	110.1	109.8	110.1	110.0	110.1	340	37,432	110.09	62.19	62.02	62.19	62.14	62.19	602	62.191	-0.36%
2006-12-18	110.5	110.4	110.5	110.5	110.5	1,120	123,760	110.50	62.42	62.36	62.42	62.42	62.42	1,983	62.420	-0.63%
2006-12-15	111.2	111.2	111.4	110.6	110.9	5,000	553,573	110.71	62.82	62.82	62.93	62.48	62.65	8,851	62.541	0.36%
2006-12-14	110.8	110.8	-	110.4	110.8	7,720	854,751	110.72	62.59	62.59	-	62.36	62.59	13,666	62.544	0.36%
2006-12-13	110.4	110.2	110.4	110.4	110.4	13,000	1,432,874	110.22	62.36	62.22	62.36	62.36	62.36	23,013	62.262	0.50%
2006-12-12	109.9	109.9	110.1	-	-	100	11,005	110.05	62.05	62.05	62.19	-	-	177	62.166	0.14%
2006-12-11	109.7	109.7	110.0	109.7	109.9	470	51,627	109.84	61.97	61.97	62.14	61.97	62.08	832	62.050	-0.45%
2006-12-08	110.2	109.9	110.2	110.2	110.2	49,170	5,430,802	110.45	62.25	62.08	62.25	62.25	62.25	87,044	62.391	-0.09%
2006-12-07	110.3	110.3	110.5	110.2	110.3	100,120	11,043,221	110.30	62.31	62.31	62.39	62.22	62.31	177,239	62.307	0.18%
2006-12-06	110.1	110.0	110.2	110.0	110.1	2,570	282,810	110.04	62.19	62.14	62.22	62.14	62.19	4,550	62.162	0.41%
2006-12-05	109.7	109.7	109.8	109.7	109.7	5,000	548,250	109.65	61.94	61.94	62.02	61.94	61.94	8,851	61.940	0.37%
2006-12-04	109.3	109.3	109.6	-	-	5,000	547,250	109.45	61.71	61.71	61.88	-	-	8,851	61.827	0.05%
2006-12-01	109.2	109.2	109.4	-	-	0	0	-	61.69	61.69	61.77	-	-	0	-	0.18%
2006-11-30	109.0	108.8	109.1	109.0	109.0	1,360	148,240	109.00	61.57	61.46	61.63	61.57	61.57	2,408	61.573	0.23%
2006-11-29	108.8	108.8	108.9	-	-	0	0	-	61.43	61.43	61.52	-	-	0	-	0.14%
2006-11-28	108.6	108.6	108.8	108.6	108.6	5,000	543,000	108.60	61.35	61.35	61.43	61.35	61.35	8,851	61.347	-0.14%
2006-11-27	108.8	108.6	108.8	108.8	108.8	10	1,088	108.80	61.43	61.35	61.43	61.43	61.43	18	61.460	0.28%
2006-11-24	108.5	108.3	108.6	108.2	108.5	5,550	601,760	108.43	61.26	61.18	61.32	61.12	61.26	9,825	61.248	0.00%
2006-11-23	108.5	108.5	108.5	108.3	108.4	5,150	558,748	108.49	61.26	61.26	61.29	61.15	61.21	9,117	61.287	0.18%
2006-11-22	108.3	108.3	108.5	108.2	108.3	5,240	567,466	108.30	61.15	61.15	61.26	61.09	61.15	9,276	61.174	0.09%
2006-11-21	108.2	108.2	108.3	108.2	108.2	660	71,379	108.15	61.09	61.09	61.18	61.09	61.09	1,168	61.093	-0.09%
2006-11-20	108.3	108.3	108.4	-	-	0	0	-	61.15	61.15	61.21	-	-	0	-	0.09%
2006-11-17	108.2	108.0	108.2	-	-	0	0	-	61.09	61.01	61.09	-	-	0	-	0.00%
2006-11-16	108.2	108.2	108.3	-	-	0	0	-	61.09	61.09	61.18	-	-	0	-	0.05%
2006-11-15	108.1	108.0	108.3	108.1	108.1	5,020	543,662	108.30	61.06	61.01	61.18	61.06	61.06	8,887	61.177	-0.37%
2006-11-14	108.5	108.2	108.5	108.5	108.5	5,420	587,570	108.41	61.29	61.12	61.29	61.29	61.29	9,595	61.238	-0.05%
2006-11-13	108.6	108.4	108.6	108.6	108.6	700	75,985	108.55	61.32	61.23	61.32	61.32	61.32	1,239	61.318	0.42%
2006-11-10	108.1	108.0	108.2	108.1	108.1	1,000	108,100	108.10	61.06	61.01	61.12	61.06	61.06	1,770	61.064	0.19%
2006-11-09	107.9	107.8	108.0	-	-	0	0	-	60.95	60.89	60.98	-	-	0	-	0.00%
2006-11-08	107.9	107.9	108.1	107.8	107.9	170	18,333	107.84	60.95	60.95	61.04	60.87	60.95	301	60.918	0.19%
2006-11-07	107.7	107.7	107.9	-	-	5,030	541,230	107.60	60.84	60.84	60.95	-	-	8,904	60.782	0.05%
2006-11-06	107.7	107.7	107.8	107.6	107.6	180	19,380	107.67	60.81	60.81	60.89	60.78	60.78	319	60.820	-0.28%
2006-11-03	108.0	107.8	108.1	107.9	108.0	1,020	110,063	107.90	60.98	60.89	61.04	60.95	60.98	1,806	60.954	0.19%
2006-11-02	107.8	107.6	107.8	107.8	107.8	200	21,550	107.75	60.87	60.78	60.89	60.87	60.87	354	60.867	0.19%
2006-11-01	107.6	107.4	107.6	107.5	107.6	670	72,026	107.50	60.75	60.67	60.75	60.73	60.75	1,186	60.726	0.47%
2006-10-31	107.1	107.1	107.3	106.9	107.0	10,000	1,069,500	106.95	60.47	60.47	60.61	60.39	60.44	17,703	60.415	0.19%
2006-10-27	106.9	106.9	107.1	-	-	0	0	-	60.36	60.36	60.47	-	-	0	-	0.33%
2006-10-26	106.5	106.5	106.7	-	-	5,000	532,500	106.50	60.16	60.16	60.27	-	-	8,851	60.160	0.14%
2006-10-25	106.4	106.2	106.4	106.4	106.4	220	23,397	106.35	60.08	59.99	60.08	60.08	60.08	389	60.076	0.09%
2006-10-24	106.3	106.1	106.3	-	-	5,000	531,000	106.20	60.02	59.93	60.02	-	-	8,851	59.991	0.00%
2006-10-23	106.3	106.1	106.3	106.3	106.3	5,070	538,688	106.25	60.02	59.93	60.05	60.02	60.02	8,975	60.019	-0.05%
2006-10-20	106.3	106.1	106.4	106.3	106.3	4,710	500,595	106.28	60.05	59.93	60.10	60.05	60.05	8,338	60.038	0.28%
2006-10-19	106.0	106.0	106.1	106.0	106.1	1,490	157,946	106.00	59.88	59.88	59.93	59.88	59.93	2,638	59.880	0.19%
2006-10-18	105.8	105.8	106.0	-	-	0	0	-	59.77	59.77	59.88	-	-	0	-	0.05%
2006-10-17	105.8	105.8	106.0	-	-	0	0	-	59.74	59.74	59.88	-	-	0	-	0.05%
2006-10-16	105.7	105.7	105.9	-	-	0	0	-	59.71	59.68	59.79	-	-	0	-	0.00%
2006-10-13	105.7	105.7	105.8	-	-	0	0	-	59.71	59.71	59.74	-	-	0	-	0.00%
2006-10-12	105.7	105.7	105.9	-	-	0	0	-	59.71	59.71	59.79	-	-	0	-	0.00%
2006-10-11	105.7	105.6	105.8	105.7	105.7	10	1,057	105.70	59.71	59.62	59.74	59.71	59.71	18	59.709	0.19%
2006-10-10	105.5	105.5	105.7	-	-	0	0	-	59.60	59.60	59.71	-	-	0	-	0.14%
2006-10-09	105.4	105.4	105.6	105.3	105.8	2,440	257,355	105.47	59.51	59.51	59.65	59.48	59.77	4,319	59.581	-0.57%
2006-10-06	106.0	105.9	106.0	105.7	106.0	870	92,152	105.92	59.85	59.79	59.85	59.68	59.85	1,540	59.834	0.09%
2006-10-05	105.9	105.8	105.9	105.9	105.9	110	11,644	105.85	59.79	59.74	59.79	59.79	59.79	195	59.796	0.00%
2006-10-04	105.9	105.8	105.9	105.7	105.9	10,010	1,058,809	105.78	59.79	59.74	59.79	59.71	59.82	17,720	59.751	0.09%
2006-10-03	105.8	105.8	105.8	105.5	105.5	100	10,550	105.50	59.74	59.74	59.77	59.60	59.60	177	59.596	0.14%
2006-09-29	105.6	105.6	105.8	105.6	105.6	10	1,056	105.60	59.65	59.65	59.74	59.65	59.65	18	59.652	0.00%
2006-09-28	105.6	105.6	105.7	105.6	105.7	1,260	133,180	105.70	59.65	59.65	59.71	59.65	59.71	2,231	59.708	-0.09%
2006-09-27	105.7	105.5	105.7	105.7	105.7	100	10,570	105.70	59.71	59.60	59.71	59.71	59.71	177	59.709	0.09%
2006-09-26	105.6	105.3	105.6	-	-	0	0	-	59.65	59.48	59.65	-	-	0	-	-0.05%
2006-09-25	105.7	105.4	105.7	105.7	105.7	5,600	590,640	105.47	59.68	59.54	59.68	59.68	59.68	9,913	59.579	0.24%
2006-09-22	105.4	105.4	105.5	-	-	0	0	-	59.54	59.54	59.60	-	-	0	-	0.00%
2006-09-21	105.4	105.2	105.4	105.2	105.4	850	89,423	105.20	59.54	59.43	59.54	59.40	59.54	1,505	59.428	0.43%
2006-09-20	105.0	104.9	105.1	104.8	105.0	150	15,733	104.89	59.28	59.26	59.34	59.17	59.28	266	59.249	-0.05%
2006-09-19	105.0	104.8	105.1	105.0	105.0	2,360	247,800	105.00	59.31	59.20	59.34	59.31	59.31	4,178	59.313	0.00%
2006-09-18	105.0	104.8	105.0	-	-	0	0	-	59.31	59.17	59.31	-	-	0	-	0.00%
2006-09-15	105.0	104.9	105.1	105.0	105.0	2,790	292,950	105.00	59.31	59.23	59.34	59.31	59.31	4,939	59.313	0.05%
2006-09-14	105.0	105.0	105.1	-	-	0	0	-	59.28	59.28	59.34	-	-	0	-	0.10%
2006-09-13	104.9	104.8	104.9	104.9	104.9	1,350	141,548	104.85	59.23	59.20	59.23	59.23	59.23	2,390	59.229	0.00%
2006-09-12	104.9	104.8	104.9	104.9	104.9	9,290	974,057	104.85	59.23	59.20	59.26	59.23	59.23	16,446	59.228	0.00%
2006-09-11	104.9	104.8	104.9	104.9	105.0	2,780	291,484	104.85	59.23	59.20	59.26	59.23	59.28	4,921	59.229	-0.10%
2006-09-08	105.0	104.9	105.0	104.9	105.0	4,980	522,513	104.92	59.28	59.26	59.28	59.26	59.28	8,816	59.269	0.05%
2006-09-07	104.9	104.8	104.9	104.9	104.9	8,090	848,538	104.89	59.26	59.17	59.26	59.23	59.26	14,321	59.249	0.00%
2006-09-06	104.9	104.8	105.0	104.9	104.9	5,000	524,500	104.90	59.26	59.20	59.31	59.26	59.26	8,851	59.257	-0.05%
2006-09-05	105.0	104.9	105.0	105.0	105.0	4,750	498,513	104.95	59.28	59.26	59.31	59.28	59.28	8,409	59.285	0.14%
2006-09-04	104.8	104.6	104.9	104.8	104.8	5,000	524,000	104.80	59.20	59.09	59.23	59.20	59.20	8,851	59.200	0.38%
2006-09-01	104.4	104.3	104.6	104.4	104.5	5,490	573,180	104.40	58.97	58.92	59.06	58.97	59.00	9,719	58.977	0.10%
2006-08-31	104.3	104.2	104.4	-	-	0	0	-	58.92	58.83	58.95	-	-	0	-	0.00%
2006-08-30	104.3	104.1	104.4	104.3	104.3	2,550	265,940	104.29	58.92	58.78	58.95	58.89	58.92	4,514	58.912	0.19%
2006-08-29	104.1	103.9	104.2	104.1	104.1	8,050	837,605	104.05	58.80	58.69	58.83	58.80	58.80	14,251	58.777	0.19%
2006-08-28	103.9	103.9	104.1	103.9	103.9	10,000	1,038,757	103.88	58.69	58.69	58.78	58.66	58.69	17,703	58.678	0.05%
2006-08-25	103.9	103.7	103.9	103.9	103.9	5,330	553,771	103.90	58.66	58.58	58.69	58.66	58.69	9,436	58.690	-0.14%
2006-08-24	104.0	103.9	104.1	104.0	104.0	5,810	604,243	104.00	58.75	58.69	58.78	58.75	58.75	10,285	58.749	-0.10%
2006-08-23	104.1	104.0	104.2	104.0	104.1	10,600	1,103,399	104.09	58.80	58.75	58.83	58.75	58.80	18,765	58.801	0.14%
2006-08-22	104.0	103.8	104.0	104.0	104.0	5,230	543,867	103.99	58.72	58.64	58.72	58.72	58.75	9,258	58.743	0.19%
2006-08-21	103.8	103.8	104.0	-	-	220	22,836	103.80	58.61	58.61	58.72	-	-	389	58.635	0.24%
2006-08-18	103.5	103.5	103.8	-	-	0	0	-	58.47	58.47	58.64	-	-	0	-	0.05%
2006-08-17	103.5	103.5	103.7	-	-	0	0	-	58.44	58.44	58.55	-	-	0	-	0.24%
2006-08-16	103.2	103.2	103.5	-	-	0	0	-	58.30	58.30	58.44	-	-	0	-	0.00%
2006-08-15	103.2	103.1	103.2	103.2	103.3	5,000	515,855	103.17	58.30	58.21	58.30	58.27	58.32	8,851	58.280	-0.10%
2006-08-14	103.3	103.1	103.3	103.3	103.3	500	51,650	103.30	58.35	58.24	58.35	58.35	58.35	885	58.353	-0.05%
2006-08-11	103.4	103.3	103.5	103.4	103.4	50	5,168	103.36	58.38	58.32	58.47	58.38	58.38	89	58.387	-0.29%
2006-08-10	103.7	103.5	103.7	103.6	103.7	60	6,218	103.63	58.55	58.44	58.58	58.49	58.55	106	58.541	0.48%
2006-08-09	103.2	103.2	103.4	103.0	103.0	380	39,140	103.00	58.27	58.27	58.38	58.18	58.18	673	58.183	0.05%
2006-08-08	103.1	103.1	103.3	-	-	0	0	-	58.24	58.21	58.32	-	-	0	-	0.00%
2006-08-07	103.1	103.1	103.3	-	-	100	10,335	103.35	58.24	58.24	58.35	-	-	177	58.381	0.29%
2006-08-04	102.8	102.8	102.9	-	-	0	0	-	58.07	58.07	58.13	-	-	0	-	0.00%
2006-08-03	102.8	102.6	102.8	-	-	0	0	-	58.07	57.96	58.07	-	-	0	-	-0.05%
2006-08-02	102.9	102.7	103.0	-	-	0	0	-	58.10	58.01	58.16	-	-	0	-	0.00%
2006-08-01	102.9	102.8	103.0	102.9	102.9	960	98,736	102.85	58.10	58.07	58.16	58.10	58.10	1,699	58.099	0.00%
2006-07-31	102.9	102.9	103.0	102.8	102.8	5,000	514,000	102.80	58.10	58.10	58.18	58.07	58.07	8,851	58.070	0.15%
2006-07-28	102.7	102.7	102.9	-	-	0	0	-	58.01	58.01	58.10	-	-	0	-	0.15%
2006-07-27	102.6	102.6	102.7	-	-	0	0	-	57.93	57.93	57.99	-	-	0	-	0.29%
2006-07-26	102.3	102.1	102.4	102.3	102.3	10	1,023	102.30	57.76	57.67	57.82	57.76	57.76	18	57.788	0.10%
2006-07-25	102.2	102.2	102.4	-	-	0	0	-	57.70	57.70	57.82	-	-	0	-	0.20%
2006-07-24	102.0	102.0	102.2	-	-	0	0	-	57.59	57.59	57.73	-	-	0	-	0.05%
2006-07-21	101.9	101.9	102.2	-	-	0	0	-	57.56	57.56	57.73	-	-	0	-	0.02%
2006-07-20	104.1	104.0	104.3	104.1	104.1	1,490	155,035	104.05	57.55	57.52	57.66	57.55	57.55	2,694	57.551	0.34%
2006-07-19	103.7	103.5	103.7	103.7	103.8	7,350	762,695	103.77	57.36	57.25	57.36	57.36	57.41	13,289	57.395	-0.29%
2006-07-18	104.0	103.8	104.0	103.9	104.0	5,010	520,290	103.85	57.52	57.41	57.52	57.44	57.52	9,058	57.440	-0.05%
2006-07-17	104.1	103.9	104.1	-	-	0	0	-	57.55	57.47	57.58	-	-	0	-	0.00%
2006-07-14	104.1	103.9	104.1	-	-	0	0	-	57.55	57.47	57.55	-	-	0	-	-0.34%
2006-07-13	104.4	104.2	104.4	-	-	50	5,210	104.20	57.74	57.63	57.74	-	-	90	57.634	-0.05%
2006-07-12	104.5	104.3	104.5	104.5	104.5	20	2,089	104.45	57.77	57.69	57.80	57.77	57.77	36	57.772	-0.05%
2006-07-11	104.5	104.3	104.5	-	-	0	0	-	57.80	57.69	57.80	-	-	0	-	0.00%
2006-07-10	104.5	104.2	104.5	104.2	104.5	5,110	532,495	104.21	57.80	57.63	57.80	57.63	57.80	9,239	57.637	0.48%
2006-07-07	104.0	103.7	104.0	104.0	104.0	700	72,800	104.00	57.52	57.36	57.52	57.52	57.52	1,266	57.523	0.24%
2006-07-06	103.8	103.7	103.8	-	-	0	0	-	57.38	57.33	57.41	-	-	0	-	0.00%
2006-07-05	103.8	103.6	103.9	103.8	104.1	7,100	737,700	103.90	57.38	57.30	57.47	57.38	57.55	12,837	57.469	-0.24%
2006-07-04	104.0	104.0	104.2	104.0	104.0	5,000	520,000	104.00	57.52	57.52	57.61	57.52	57.52	9,040	57.523	0.05%
2006-07-03	104.0	103.7	104.0	104.0	104.0	450	46,800	104.00	57.50	57.36	57.52	57.50	57.50	814	57.523	0.58%
2006-06-30	103.4	103.4	103.6	103.4	103.4	20	2,067	103.35	57.16	57.16	57.27	57.16	57.16	36	57.164	0.39%
2006-06-29	103.0	102.8	103.0	-	-	0	0	-	56.94	56.86	56.97	-	-	0	-	0.00%
2006-06-28	103.0	102.9	103.0	103.0	103.0	10	1,030	103.00	56.94	56.89	56.94	56.97	56.97	18	56.970	0.00%
2006-06-27	103.0	103.0	103.0	103.0	103.0	290	29,868	102.99	56.94	56.94	56.97	56.94	56.97	524	56.966	0.10%
2006-06-26	102.9	102.7	102.9	102.9	102.9	3,200	329,120	102.85	56.89	56.80	56.89	56.89	56.89	5,786	56.887	-0.15%
2006-06-23	103.0	102.8	103.1	103.0	103.0	10	1,030	103.00	56.97	56.86	57.03	56.97	56.97	18	56.970	-0.29%
2006-06-22	103.3	103.2	103.4	103.3	103.3	1,460	150,818	103.30	57.14	57.05	57.16	57.14	57.14	2,640	57.136	0.19%
2006-06-21	103.1	103.0	103.2	-	-	0	0	-	57.03	56.97	57.08	-	-	0	-	0.00%
2006-06-20	103.1	102.9	103.1	-	-	500	51,500	103.00	57.03	56.89	57.03	-	-	904	56.970	-0.15%
2006-06-19	103.3	103.1	103.3	-	-	0	0	-	57.11	57.00	57.11	-	-	0	-	-0.15%
2006-06-16	103.4	103.4	103.7	-	-	0	0	-	57.19	57.19	57.33	-	-	0	-	0.10%
2006-06-15	103.3	103.0	103.3	103.3	103.3	480	49,584	103.30	57.14	56.97	57.14	57.14	57.14	868	57.136	0.29%
2006-06-14	103.0	103.0	103.1	102.8	102.8	50	5,138	102.76	56.97	56.97	57.03	56.83	56.83	90	56.837	-0.10%
2006-06-13	103.1	103.0	103.2	103.1	103.1	200	20,620	103.10	57.03	56.97	57.05	57.03	57.03	362	57.025	-0.15%
2006-06-12	103.3	103.3	103.4	-	-	0	0	-	57.11	57.11	57.19	-	-	0	-	0.05%
2006-06-09	103.2	103.2	103.2	103.5	103.5	10	1,035	103.50	57.08	57.05	57.08	57.22	57.22	18	57.246	-0.34%
2006-06-08	103.6	103.5	103.6	-	-	0	0	-	57.27	57.25	57.27	-	-	0	-	-0.34%
2006-06-07	103.9	103.8	103.9	103.9	104.0	120	12,469	103.91	57.47	57.41	57.47	57.47	57.50	217	57.472	-0.38%
2006-06-06	104.3	104.2	104.4	-	-	0	0	-	57.69	57.61	57.72	-	-	0	-	0.00%
2006-06-05	104.3	104.3	104.6	-	-	130	13,546	104.20	57.69	57.69	57.83	-	-	235	57.634	0.14%
2006-06-02	104.2	104.0	104.2	-	-	0	0	-	57.61	57.52	57.63	-	-	0	-	0.00%
2006-06-01	104.2	104.0	104.2	104.2	104.2	10	1,042	104.20	57.61	57.52	57.61	57.63	57.63	18	57.634	-0.10%
2006-05-30	104.3	104.3	104.5	-	-	0	0	-	57.66	57.66	57.77	-	-	0	-	0.05%
2006-05-29	104.2	104.1	104.3	104.2	104.2	80	8,336	104.20	57.63	57.58	57.69	57.63	57.63	145	57.634	0.29%
2006-05-26	103.9	103.9	104.2	103.9	103.9	50	5,195	103.90	57.47	57.47	57.61	57.47	57.47	90	57.468	0.05%
2006-05-25	103.9	103.7	104.0	103.9	103.9	3,940	409,169	103.85	57.44	57.36	57.50	57.44	57.44	7,123	57.440	0.19%
2006-05-24	103.7	103.6	103.8	103.7	103.7	6,150	637,448	103.65	57.33	57.30	57.41	57.33	57.33	11,119	57.329	-0.34%
2006-05-23	104.0	104.0	104.2	103.9	103.9	290	30,117	103.85	57.52	57.52	57.61	57.44	57.44	524	57.441	0.29%
2006-05-22	103.7	103.7	104.0	103.7	104.1	350	36,313	103.75	57.36	57.36	57.50	57.36	57.55	633	57.386	-0.67%
2006-05-19	104.4	104.3	104.4	104.6	104.6	50	5,230	104.60	57.74	57.69	57.74	57.85	57.85	90	57.855	0.10%
2006-05-18	104.3	104.3	104.6	104.3	104.3	5,000	521,500	104.30	57.69	57.66	57.83	57.69	57.69	9,040	57.689	-0.76%
2006-05-17	105.1	105.1	105.4	-	-	0	0	-	58.13	58.13	58.27	-	-	0	-	0.62%
2006-05-16	104.5	104.2	104.5	104.2	104.5	5,070	529,719	104.48	57.77	57.63	57.77	57.63	57.80	9,166	57.789	-0.62%
2006-05-15	105.1	104.8	-	105.0	105.5	5,600	588,725	105.13	58.13	57.97	-	58.08	58.33	10,125	58.148	-0.52%
2006-05-12	105.7	105.7	105.8	-	-	0	0	-	58.44	58.44	58.52	-	-	0	-	0.00%
2006-05-11	105.7	105.5	105.7	105.7	105.7	50	5,283	105.66	58.44	58.33	58.44	58.44	58.44	90	58.441	-0.09%
2006-05-10	105.8	105.8	105.9	105.6	105.6	500	52,775	105.55	58.49	58.49	58.57	58.38	58.38	904	58.380	0.24%
2006-05-09	105.5	105.4	105.6	-	-	0	0	-	58.35	58.27	58.38	-	-	0	-	0.00%
2006-05-08	105.5	105.5	105.8	-	-	0	0	-	58.35	58.35	58.49	-	-	0	-	0.48%
2006-05-04	105.0	104.9	105.1	105.0	105.0	11,000	1,154,750	104.98	58.08	58.02	58.13	58.05	58.08	19,888	58.064	-0.14%
2006-05-03	105.2	105.2	105.4	-	-	0	0	-	58.16	58.16	58.27	-	-	0	-	0.14%
2006-05-02	105.0	104.9	105.1	105.0	105.2	190	19,977	105.14	58.08	57.99	58.10	58.08	58.16	344	58.155	0.10%
2006-04-28	104.9	104.7	104.9	104.9	105.0	270	28,326	104.91	58.02	57.91	58.02	58.02	58.05	488	58.027	0.19%
2006-04-27	104.7	104.6	104.8	104.7	104.7	1,500	157,050	104.70	57.91	57.83	57.94	57.91	57.91	2,712	57.910	0.14%
2006-04-26	104.6	104.4	104.6	-	-	0	0	-	57.83	57.72	57.83	-	-	0	-	-0.19%
2006-04-25	104.8	104.7	104.8	104.7	104.8	5,400	565,643	104.75	57.94	57.88	57.97	57.91	57.94	9,763	57.937	0.05%
2006-04-24	104.7	104.7	104.9	104.7	104.7	120	12,564	104.70	57.91	57.91	57.99	57.91	57.91	217	57.910	0.43%
2006-04-21	104.3	104.0	104.3	104.3	104.3	100	10,425	104.25	57.66	57.52	57.66	57.66	57.66	181	57.661	0.14%
2006-04-20	104.1	104.1	104.2	-	-	0	0	-	57.58	57.58	57.63	-	-	0	-	0.19%
2006-04-19	103.9	103.9	104.1	-	-	0	0	-	57.47	57.47	57.55	-	-	0	-	0.19%
2006-04-18	103.7	103.7	103.9	103.5	103.7	5,160	535,060	103.69	57.36	57.36	57.47	57.25	57.36	9,329	57.354	0.24%
2006-04-13	103.5	103.2	103.5	-	-	0	0	-	57.22	57.08	57.22	-	-	0	-	-0.14%
2006-04-12	103.6	103.5	103.8	103.6	103.6	40	4,144	103.60	57.30	57.22	57.38	57.30	57.30	72	57.302	-0.05%
2006-04-11	103.7	103.6	103.7	103.7	103.7	700	72,555	103.65	57.33	57.30	57.36	57.33	57.33	1,266	57.329	0.05%
2006-04-10	103.6	103.6	103.8	-	-	0	0	-	57.30	57.30	57.41	-	-	0	-	0.14%
2006-04-07	103.5	103.5	103.7	103.4	103.4	5,130	530,442	103.40	57.22	57.22	57.36	57.19	57.19	9,275	57.191	0.10%
2006-04-06	103.4	103.3	103.5	102.8	103.5	5,060	522,444	103.25	57.16	57.14	57.22	56.86	57.22	9,148	57.108	0.44%
2006-04-04	102.9	102.9	103.2	-	-	0	0	-	56.91	56.91	57.05	-	-	0	-	0.00%
2006-04-03	102.9	102.7	102.9	102.7	102.9	1,010	103,729	102.70	56.91	56.78	56.91	56.80	56.91	1,826	56.805	0.24%
2006-03-31	102.7	102.7	102.9	-	-	0	0	-	56.78	56.78	56.91	-	-	0	-	0.10%
2006-03-30	102.6	102.6	102.7	102.4	102.4	130	13,312	102.40	56.72	56.72	56.80	56.64	56.64	235	56.638	0.00%
2006-03-29	102.6	102.4	102.7	-	-	40	4,102	102.55	56.72	56.64	56.78	-	-	72	56.721	0.00%
2006-03-28	102.6	102.6	102.8	-	-	0	0	-	56.72	56.72	56.86	-	-	0	-	0.00%
2006-03-27	102.6	102.6	102.8	-	-	0	0	-	56.72	56.72	56.86	-	-	0	-	0.10%
2006-03-24	102.5	102.3	102.5	102.5	102.5	1,000	102,450	102.45	56.67	56.56	56.67	56.67	56.67	1,808	56.666	-0.29%
2006-03-23	102.8	102.5	102.8	102.8	102.8	70	7,193	102.76	56.83	56.69	56.83	56.83	56.83	127	56.836	0.00%
2006-03-22	102.8	102.5	102.8	-	-	180	18,495	102.75	56.83	56.69	56.83	-	-	325	56.832	-0.05%
2006-03-21	102.8	102.8	102.9	102.8	102.8	20	2,055	102.75	56.86	56.86	56.91	56.83	56.83	36	56.832	0.05%
2006-03-20	102.8	102.8	102.9	-	-	0	0	-	56.83	56.83	56.91	-	-	0	-	0.29%
2006-03-17	102.5	102.5	102.7	-	-	0	0	-	56.67	56.67	56.80	-	-	0	-	0.20%
2006-03-16	102.3	102.3	102.5	-	-	0	0	-	56.56	56.56	56.69	-	-	0	-	0.00%
2006-03-15	102.3	102.3	102.5	102.2	102.3	1,700	173,805	102.24	56.56	56.56	56.69	56.50	56.56	3,074	56.549	0.25%
2006-03-14	102.0	102.0	102.1	-	-	0	0	-	56.42	56.42	56.47	-	-	0	-	0.00%
2006-03-13	102.0	101.8	102.0	102.2	102.2	2,000	204,300	102.15	56.42	56.31	56.42	56.50	56.50	3,616	56.500	0.10%
2006-03-10	101.9	101.9	102.1	101.9	101.9	10	1,019	101.90	56.36	56.36	56.44	56.36	56.36	18	56.362	0.05%
2006-03-09	101.9	101.6	101.9	-	-	0	0	-	56.33	56.20	56.33	-	-	0	-	0.00%
2006-03-08	101.9	101.7	101.9	-	-	0	0	-	56.33	56.25	56.33	-	-	0	-	-0.34%
2006-03-07	102.2	102.0	102.2	-	-	0	0	-	56.53	56.42	56.53	-	-	0	-	-0.20%
2006-03-06	102.4	102.2	102.4	102.3	102.6	530	54,249	102.36	56.64	56.50	56.64	56.58	56.75	958	56.614	-0.05%
2006-03-03	102.5	102.5	102.6	-	-	0	0	-	56.67	56.67	56.75	-	-	0	-	0.00%
2006-03-02	102.5	102.5	102.5	-	-	0	0	-	56.67	56.67	56.69	-	-	0	-	0.15%
2006-03-01	102.3	102.3	102.5	102.3	102.3	5,000	511,500	102.30	56.58	56.58	56.69	56.58	56.58	9,040	56.583	0.20%
2006-02-28	102.1	102.1	102.3	-	-	0	0	-	56.47	56.47	56.56	-	-	0	-	0.05%
2006-02-27	102.1	102.1	102.3	-	-	0	0	-	56.44	56.44	56.58	-	-	0	-	0.00%
2006-02-24	102.1	102.1	102.3	-	-	0	0	-	56.44	56.44	56.58	-	-	0	-	0.05%
2006-02-23	102.0	102.0	102.3	-	-	0	0	-	56.42	56.42	56.56	-	-	0	-	0.00%
2006-02-22	102.0	101.8	102.0	102.0	102.0	100	10,200	102.00	56.42	56.28	56.42	56.42	56.42	181	56.417	0.00%
2006-02-21	102.0	102.0	102.2	-	-	0	0	-	56.42	56.39	56.53	-	-	0	-	0.00%
2006-02-20	102.0	102.0	102.3	102.0	102.0	120	12,240	102.00	56.42	56.42	56.56	56.42	56.42	217	56.417	0.15%
2006-02-17	101.9	101.8	102.0	-	-	0	0	-	56.33	56.31	56.42	-	-	0	-	0.00%
2006-02-16	101.9	101.7	101.9	-	-	0	0	-	56.33	56.25	56.36	-	-	0	-	0.00%
2006-02-15	101.9	101.7	101.9	-	-	0	0	-	56.33	56.25	56.36	-	-	0	-	0.00%
2006-02-14	101.9	101.8	102.0	101.9	101.9	260	26,482	101.85	56.33	56.31	56.39	56.33	56.36	470	56.336	0.05%
2006-02-13	101.8	101.6	101.8	102.0	102.0	500	51,000	102.00	56.31	56.20	56.31	56.42	56.42	904	56.417	-0.15%
2006-02-10	102.0	101.8	102.0	102.0	102.0	12,030	1,226,459	101.95	56.39	56.31	56.39	56.39	56.39	21,750	56.389	0.44%
2006-02-09	101.5	101.3	101.5	-	-	0	0	-	56.14	56.03	56.14	-	-	0	-	-0.10%
2006-02-08	101.6	101.5	101.6	-	-	0	0	-	56.20	56.14	56.20	-	-	0	-	-0.10%
2006-02-07	101.7	101.5	101.7	101.7	101.7	50	5,085	101.70	56.25	56.11	56.25	56.25	56.25	90	56.251	0.10%
2006-02-06	101.6	101.6	101.9	-	-	0	0	-	56.20	56.20	56.33	-	-	0	-	0.30%
2006-02-03	101.3	101.3	101.5	101.3	101.3	300	30,390	101.30	56.03	56.00	56.14	56.03	56.03	542	56.030	-0.05%
2006-02-02	101.4	101.2	101.4	-	-	0	0	-	56.06	55.95	56.06	-	-	0	-	-0.25%
2006-02-01	101.6	101.6	101.9	-	-	0	0	-	56.20	56.20	56.33	-	-	0	-	0.15%
2006-01-27	101.5	101.3	101.5	101.5	101.5	50	5,073	101.46	56.11	56.00	56.14	56.11	56.11	90	56.118	0.05%
2006-01-26	101.4	101.4	101.6	-	-	0	0	-	56.08	56.08	56.20	-	-	0	-	0.06%
2006-01-25	101.3	101.3	101.5	-	-	0	0	-	56.05	56.00	56.11	-	-	0	-	-0.00%
2006-01-24	103.4	103.2	103.5	103.4	103.5	8,000	827,060	103.38	56.05	55.94	56.08	56.02	56.08	14,758	56.042	0.39%
2006-01-23	103.0	103.0	103.3	-	-	0	0	-	55.83	55.83	55.97	-	-	0	-	0.10%
2006-01-20	102.9	102.7	102.9	-	-	0	0	-	55.78	55.65	55.78	-	-	0	-	-0.05%
2006-01-19	103.0	102.7	103.0	103.0	103.0	50	5,150	103.00	55.81	55.67	55.81	55.83	55.83	92	55.835	0.44%
2006-01-18	102.5	102.5	102.5	102.5	102.5	20	2,050	102.50	55.56	55.54	55.56	55.56	55.56	37	55.564	-0.19%
2006-01-17	102.7	102.5	102.7	-	-	0	0	-	55.67	55.54	55.67	-	-	0	-	-0.29%
2006-01-16	103.0	102.8	103.0	103.0	103.0	90	9,270	103.00	55.83	55.70	55.83	55.83	55.83	166	55.835	0.19%
2006-01-13	102.8	102.7	102.8	102.8	102.8	12,570	1,292,196	102.80	55.73	55.65	55.73	55.73	55.73	23,188	55.727	-0.15%
2006-01-12	103.0	103.0	103.1	102.7	103.0	5,050	518,398	102.65	55.81	55.81	55.89	55.65	55.81	9,316	55.647	0.44%
2006-01-11	102.5	102.3	102.5	102.5	102.5	60	6,150	102.50	55.56	55.43	55.56	55.56	55.56	111	55.564	0.00%
2006-01-10	102.5	102.5	102.6	-	-	0	0	-	55.56	55.56	55.62	-	-	0	-	0.00%
2006-01-09	102.5	102.5	102.8	-	-	0	0	-	55.56	55.56	55.70	-	-	0	-	0.54%
2006-01-06	102.0	101.9	102.1	-	-	0	0	-	55.27	55.21	55.32	-	-	0	-	0.00%
2006-01-05	102.0	101.8	102.1	101.6	102.0	520	52,839	101.61	55.27	55.18	55.32	55.08	55.27	959	55.083	0.64%
2006-01-04	101.3	101.3	101.4	101.3	101.3	1,000	101,300	101.30	54.91	54.89	54.97	54.91	54.91	1,845	54.913	0.65%
2006-01-03	100.7	100.6	100.7	100.6	100.7	10,000	1,006,250	100.63	54.56	54.51	54.56	54.53	54.56	18,447	54.547	0.20%
2005-12-30	100.5	100.4	100.5	100.4	100.5	10,000	1,004,490	100.45	54.45	54.40	54.45	54.40	54.45	18,447	54.452	0.25%
2005-12-29	100.2	100.2	100.5	-	-	0	0	-	54.32	54.32	54.45	-	-	0	-	0.00%
2005-12-28	100.2	100.2	100.3	-	-	0	0	-	54.32	54.32	54.34	-	-	0	-	0.20%
2005-12-23	100.0	99.85	100.2	-	-	0	0	-	54.21	54.13	54.29	-	-	0	-	0.00%
2005-12-22	100.0	99.80	100.1	100.0	100.0	50	5,000	100.00	54.21	54.10	54.24	54.21	54.21	92	54.209	0.15%
2005-12-21	99.85	99.85	100.0	-	-	0	0	-	54.13	54.13	54.21	-	-	0	-	0.00%
2005-12-20	99.85	99.85	100.0	-	-	0	0	-	54.13	54.13	54.21	-	-	0	-	0.00%
2005-12-19	99.85	99.80	99.90	-	-	0	0	-	54.13	54.10	54.15	-	-	0	-	0.00%
2005-12-16	99.85	99.80	99.90	99.85	99.85	10	999	99.900	54.13	54.10	54.15	54.13	54.13	18	54.154	-0.05%
2005-12-15	99.90	99.80	99.95	99.90	99.90	5,000	499,500	99.900	54.15	54.10	54.18	54.15	54.15	9,224	54.154	0.25%
2005-12-14	99.65	99.45	99.70	99.65	99.65	40	3,986	99.650	54.02	53.91	54.05	54.02	54.02	74	54.019	0.50%
2005-12-13	99.15	99.15	99.30	-	-	0	0	-	53.75	53.75	53.83	-	-	0	-	0.15%
2005-12-12	99.00	99.00	99.15	-	-	0	0	-	53.67	53.67	53.75	-	-	0	-	0.05%
2005-12-09	98.95	98.95	99.10	-	-	0	0	-	53.64	53.64	53.72	-	-	0	-	0.30%
2005-12-08	98.65	98.65	98.90	98.60	98.60	50	4,930	98.600	53.48	53.48	53.61	53.45	53.45	92	53.450	0.15%
2005-12-07	98.50	98.35	98.60	98.50	98.50	20	1,970	98.500	53.40	53.31	53.45	53.40	53.40	37	53.396	0.20%
2005-12-06	98.30	98.30	98.55	-	-	0	0	-	53.29	53.29	53.42	-	-	0	-	0.05%
2005-12-05	98.25	98.25	98.40	98.20	98.20	100	9,820	98.200	53.26	53.26	53.34	53.23	53.23	184	53.233	-0.05%
2005-12-02	98.30	98.30	98.40	-	-	0	0	-	53.29	53.29	53.34	-	-	0	-	0.00%
2005-12-01	98.30	98.30	98.50	-	-	0	0	-	53.29	53.29	53.40	-	-	0	-	0.00%
2005-11-30	98.30	98.30	98.45	-	-	0	0	-	53.29	53.29	53.37	-	-	0	-	0.00%
2005-11-29	98.30	98.30	98.50	-	-	0	0	-	53.29	53.29	53.40	-	-	0	-	0.20%
2005-11-28	98.10	98.10	98.35	-	-	0	0	-	53.18	53.18	53.31	-	-	0	-	0.00%
2005-11-25	98.10	98.10	98.35	-	-	0	0	-	53.18	53.18	53.31	-	-	0	-	0.05%
2005-11-24	98.05	98.05	98.20	-	-	0	0	-	53.15	53.15	53.23	-	-	0	-	0.00%
2005-11-23	98.05	98.05	98.15	97.90	97.90	5,000	489,500	97.900	53.15	53.15	53.21	53.07	53.07	9,224	53.070	0.31%
2005-11-22	97.75	97.60	97.75	97.75	97.75	30	2,933	97.767	52.99	52.91	52.99	52.99	52.99	55	52.998	-0.05%
2005-11-21	97.80	97.80	97.85	-	-	0	0	-	53.02	53.02	53.04	-	-	0	-	0.15%
2005-11-18	97.65	97.65	97.85	-	-	0	0	-	52.93	52.93	53.04	-	-	0	-	0.05%
2005-11-17	97.60	97.60	97.80	-	-	0	0	-	52.91	52.91	53.02	-	-	0	-	0.00%
2005-11-16	97.60	97.60	97.65	-	-	0	0	-	52.91	52.91	52.93	-	-	0	-	0.00%
2005-11-15	97.60	97.40	97.60	97.60	97.60	50	4,880	97.600	52.91	52.80	52.91	52.91	52.91	92	52.908	0.21%
2005-11-14	97.40	97.40	97.60	-	-	0	0	-	52.80	52.80	52.91	-	-	0	-	0.05%
2005-11-11	97.35	97.30	97.40	-	-	0	0	-	52.77	52.75	52.80	-	-	0	-	0.00%
2005-11-10	97.35	97.15	97.35	-	-	0	0	-	52.77	52.66	52.77	-	-	0	-	0.00%
2005-11-09	97.35	97.15	97.35	97.35	97.35	180	17,523	97.350	52.77	52.66	52.77	52.77	52.77	332	52.772	0.10%
2005-11-08	97.25	97.00	97.25	97.35	97.35	90	8,762	97.356	52.72	52.58	52.72	52.77	52.77	166	52.775	-0.10%
2005-11-07	97.35	97.10	97.35	-	-	0	0	-	52.77	52.64	52.77	-	-	0	-	-0.15%
2005-11-04	97.50	97.30	97.50	-	-	0	0	-	52.85	52.75	52.85	-	-	0	-	-0.31%
2005-11-03	97.80	97.60	97.80	-	-	0	0	-	53.02	52.91	53.02	-	-	0	-	-0.15%
2005-11-02	97.95	97.70	97.95	97.95	97.95	30	2,939	97.967	53.10	52.96	53.10	53.10	53.10	55	53.106	0.05%
2005-11-01	97.90	97.70	97.90	-	-	0	0	-	53.07	52.96	53.07	-	-	0	-	-0.25%
2005-10-31	98.15	97.85	98.15	-	-	0	0	-	53.21	53.04	53.21	-	-	0	-	0.00%
2005-10-28	98.15	97.95	98.20	-	-	0	0	-	53.21	53.10	53.23	-	-	0	-	0.00%
2005-10-27	98.15	98.00	98.15	-	-	0	0	-	53.21	53.12	53.21	-	-	0	-	-0.15%
2005-10-26	98.30	98.15	98.30	98.30	98.30	20	1,966	98.300	53.29	53.21	53.29	53.29	53.29	37	53.287	0.31%
2005-10-25	98.00	97.95	98.10	-	-	0	0	-	53.12	53.10	53.18	-	-	0	-	0.00%
2005-10-24	98.00	97.90	98.00	98.00	98.00	30	2,940	98.000	53.12	53.07	53.12	53.12	53.12	55	53.125	0.00%
2005-10-21	98.00	97.90	98.20	98.00	98.00	20	1,960	98.000	53.12	53.07	53.23	53.12	53.12	37	53.125	0.00%
2005-10-20	98.00	97.90	98.00	-	-	0	0	-	53.12	53.07	53.12	-	-	0	-	-0.10%
2005-10-19	98.10	97.80	98.10	-	-	0	0	-	53.18	53.02	53.18	-	-	0	-	0.00%
2005-10-18	98.10	97.85	98.10	98.10	98.10	100	9,810	98.100	53.18	53.04	53.18	53.18	53.18	184	53.179	-0.10%
2005-10-17	98.20	98.20	98.35	-	-	0	0	-	53.23	53.23	53.31	-	-	0	-	0.00%
2005-10-14	98.20	98.05	98.20	-	-	0	0	-	53.23	53.15	53.23	-	-	0	-	-0.05%
2005-10-13	98.25	98.00	98.30	98.25	98.30	250	24,565	98.260	53.26	53.12	53.29	53.26	53.29	461	53.265	-0.20%
2005-10-12	98.45	98.30	98.45	-	-	0	0	-	53.37	53.29	53.37	-	-	0	-	-0.10%
2005-10-10	98.55	98.55	98.70	-	-	0	0	-	53.42	53.42	53.50	-	-	0	-	0.15%
2005-10-07	98.40	98.50	98.70	-	-	0	0	-	53.34	53.40	53.50	-	-	0	-	0.05%
2005-10-06	98.35	98.35	98.50	98.20	98.50	120	11,808	98.400	53.31	53.31	53.40	53.23	53.40	221	53.341	0.10%
2005-10-05	98.25	98.15	98.25	98.25	98.25	90	8,843	98.256	53.26	53.21	53.26	53.26	53.26	166	53.263	0.00%
2005-10-04	98.25	98.05	98.25	98.25	98.40	30	2,949	98.300	53.26	53.15	53.26	53.26	53.34	55	53.287	-0.25%
2005-10-03	98.50	98.35	98.50	98.50	98.50	50	4,925	98.500	53.40	53.31	53.40	53.40	53.40	92	53.396	-0.10%
2005-09-30	98.60	98.50	98.60	98.60	98.60	50	4,930	98.600	53.45	53.40	53.45	53.45	53.45	92	53.450	0.10%
2005-09-29	98.50	98.40	98.50	98.50	98.50	130	12,805	98.500	53.40	53.34	53.40	53.40	53.40	240	53.396	0.20%
2005-09-28	98.30	98.20	98.30	98.30	98.30	760	74,708	98.300	53.29	53.23	53.29	53.29	53.29	1,402	53.287	-0.10%
2005-09-27	98.40	98.15	98.40	98.40	98.40	230	22,632	98.400	53.34	53.21	53.34	53.34	53.34	424	53.341	-0.10%
2005-09-26	98.50	98.25	98.50	98.50	98.60	2,180	214,752	98.510	53.40	53.26	53.40	53.40	53.45	4,021	53.401	-0.20%
2005-09-23	98.70	98.50	98.70	98.70	98.80	1,240	122,437	98.740	53.50	53.40	53.50	53.50	53.56	2,287	53.525	-0.15%
2005-09-22	98.85	98.80	98.85	98.85	98.85	100	9,885	98.850	53.59	53.56	53.59	53.59	53.59	184	53.585	0.15%
2005-09-21	98.70	98.60	98.70	-	-	100	9,870	98.700	53.50	53.45	53.50	-	-	184	53.504	-0.10%
2005-09-20	98.80	98.60	98.80	98.75	98.80	580	57,279	98.757	53.56	53.45	53.56	53.53	53.56	1,070	53.535	-0.05%
2005-09-16	98.85	98.80	98.85	98.85	98.85	410	40,529	98.851	53.59	53.56	53.59	53.59	53.59	756	53.586	-0.15%
2005-09-15	99.00	99.00	99.10	99.00	99.00	3,000	297,000	99.000	53.67	53.67	53.72	53.67	53.67	5,534	53.667	0.10%
2005-09-14	98.90	98.90	99.00	-	-	0	0	-	53.61	53.61	53.67	-	-	0	-	0.00%
2005-09-13	98.90	98.80	98.90	98.90	98.90	220	21,758	98.900	53.61	53.56	53.61	53.61	53.61	406	53.612	-0.20%
2005-09-12	99.10	99.10	99.15	99.05	99.05	450	44,573	99.051	53.72	53.72	53.75	53.69	53.69	830	53.694	0.35%
2005-09-09	98.75	98.50	98.75	98.75	98.75	600	59,250	98.750	53.53	53.40	53.53	53.53	53.53	1,107	53.531	-0.15%
2005-09-08	98.90	98.80	98.90	98.90	98.90	20	1,978	98.900	53.61	53.56	53.61	53.61	53.61	37	53.612	-0.05%
2005-09-07	98.95	98.80	98.95	98.95	99.05	450	44,538	98.973	53.64	53.56	53.64	53.64	53.69	830	53.652	-0.25%
2005-09-06	99.20	99.10	99.25	99.20	99.25	650	64,505	99.238	53.78	53.72	53.80	53.78	53.80	1,199	53.796	-0.15%
2005-09-05	99.35	99.15	99.35	99.35	99.40	90	8,944	99.378	53.86	53.75	53.86	53.86	53.88	166	53.871	0.30%
2005-09-02	99.05	98.75	99.05	99.05	99.05	130	12,877	99.054	53.69	53.53	53.69	53.69	53.69	240	53.696	0.51%
2005-09-01	98.55	98.45	98.75	-	-	0	0	-	53.42	53.37	53.53	-	-	0	-	0.00%
2005-08-31	98.55	98.40	98.60	98.55	98.60	150	14,784	98.560	53.42	53.34	53.45	53.42	53.45	277	53.428	0.15%
2005-08-30	98.40	98.40	98.70	98.20	98.20	10,000	982,000	98.200	53.34	53.34	53.50	53.23	53.23	18,447	53.233	-0.61%
2005-08-29	99.00	98.70	99.00	-	-	0	0	-	53.67	53.50	53.67	-	-	0	-	0.00%
2005-08-26	99.00	98.90	99.05	99.00	99.00	160	15,840	99.000	53.67	53.61	53.69	53.67	53.67	295	53.667	-0.10%
2005-08-25	99.10	99.10	99.15	-	-	0	0	-	53.72	53.72	53.75	-	-	0	-	0.00%
2005-08-24	99.10	99.00	99.10	99.10	99.15	5,020	497,732	99.150	53.72	53.67	53.72	53.72	53.75	9,261	53.748	-0.35%
2005-08-23	99.45	99.25	99.45	99.45	99.55	5,520	548,991	99.455	53.91	53.80	53.91	53.91	53.96	10,183	53.913	-0.25%
2005-08-22	99.70	99.60	99.75	99.70	99.70	500	49,850	99.700	54.05	53.99	54.07	54.05	54.05	922	54.046	0.00%
2005-08-19	99.70	99.60	99.70	-	-	0	0	-	54.05	53.99	54.05	-	-	0	-	-0.25%
2005-08-18	99.95	99.75	99.95	99.95	99.95	150	14,993	99.953	54.18	54.07	54.18	54.18	54.18	277	54.183	-0.05%
2005-08-17	100.0	99.85	100.0	100.0	100.0	100	10,000	100.00	54.21	54.13	54.21	54.21	54.21	184	54.209	-0.20%
2005-08-16	100.2	100.0	100.2	-	-	0	0	-	54.32	54.21	54.32	-	-	0	-	-0.05%
2005-08-15	100.3	100.1	100.3	-	-	0	0	-	54.34	54.26	54.34	-	-	0	-	0.00%
2005-08-12	100.3	100.2	100.4	-	-	0	0	-	54.34	54.32	54.40	-	-	0	-	0.00%
2005-08-11	100.3	100.1	100.3	100.3	100.3	50	5,013	100.26	54.34	54.26	54.37	54.34	54.34	92	54.350	0.00%
2005-08-10	100.3	100.1	100.3	100.3	100.3	2,500	250,625	100.25	54.34	54.26	54.37	54.34	54.34	4,612	54.344	0.10%
2005-08-09	100.2	100.1	100.2	100.2	100.2	50	5,008	100.16	54.29	54.26	54.29	54.29	54.29	92	54.295	0.00%
2005-08-08	100.2	100.1	100.2	100.0	100.2	450	45,045	100.10	54.29	54.24	54.29	54.21	54.29	830	54.263	0.00%
2005-08-05	100.2	100.2	100.4	100.1	100.1	330	33,033	100.10	54.29	54.29	54.40	54.26	54.26	609	54.263	-0.35%
2005-08-04	100.5	100.4	100.5	100.4	100.5	720	72,348	100.48	54.48	54.43	54.48	54.43	54.48	1,328	54.471	0.40%
2005-08-03	100.1	100.1	100.3	100.1	100.4	550	55,169	100.31	54.26	54.26	54.37	54.26	54.43	1,015	54.375	-0.25%
2005-08-02	100.4	100.2	100.4	100.4	100.4	200	20,080	100.40	54.40	54.29	54.40	54.43	54.43	369	54.426	0.30%
2005-08-01	100.1	100.1	100.3	100.1	100.1	400	40,020	100.05	54.24	54.24	54.34	54.24	54.24	738	54.236	-0.25%
2005-07-29	100.3	100.2	100.3	100.3	100.3	1,900	190,570	100.30	54.37	54.32	54.37	54.37	54.37	3,505	54.371	0.15%
2005-07-28	100.2	100.1	100.2	100.2	100.2	940	94,141	100.15	54.29	54.24	54.29	54.29	54.29	1,734	54.290	0.10%
2005-07-27	100.1	99.85	100.1	100.1	100.1	220	22,022	100.10	54.24	54.13	54.24	54.26	54.26	406	54.263	-0.25%
2005-07-26	100.3	100.2	100.4	100.3	100.3	500	50,150	100.30	54.37	54.32	54.40	54.37	54.37	922	54.371	0.00%
2005-07-25	100.3	100.3	100.5	100.3	100.3	180	18,054	100.30	54.37	54.37	54.45	54.37	54.37	332	54.371	-0.10%
2005-07-22	100.4	100.4	100.4	100.3	100.4	600	60,220	100.37	54.43	54.40	54.43	54.37	54.43	1,107	54.407	1.16%
2005-07-21	99.25	99.25	99.40	-	-	0	0	-	53.80	53.80	53.88	-	-	0	-	0.25%
2005-07-20	99.00	98.90	99.05	99.00	99.20	4,500	445,533	99.007	53.67	53.61	53.69	53.67	53.78	8,301	53.671	-0.20%
2005-07-19	99.20	99.10	99.20	99.35	99.35	500	49,675	99.350	53.78	53.72	53.78	53.86	53.86	922	53.856	-0.10%
2005-07-18	99.30	99.30	99.45	-	-	0	0	-	53.83	53.83	53.91	-	-	0	-	0.20%
2005-07-15	99.10	99.10	99.25	99.10	99.30	11,620	1,153,249	99.247	53.72	53.72	53.80	53.72	53.83	21,436	53.800	-0.10%
2005-07-14	99.20	99.20	99.30	99.15	99.15	5,000	495,750	99.150	53.78	53.78	53.83	53.75	53.75	9,224	53.748	-0.10%
2005-07-13	99.30	99.25	99.40	99.30	99.30	170	16,893	99.371	53.83	53.80	53.88	53.83	53.83	314	53.867	0.05%
2005-07-12	99.25	99.20	99.30	-	-	0	0	-	53.80	53.78	53.83	-	-	0	-	0.00%
2005-07-11	99.25	99.10	99.25	99.10	99.30	300	29,770	99.233	53.80	53.72	53.80	53.72	53.83	553	53.793	0.20%
2005-07-08	99.05	99.00	99.05	99.00	99.05	9,230	914,119	99.038	53.69	53.67	53.69	53.67	53.69	17,027	53.687	-0.05%
2005-07-07	99.10	99.05	99.10	99.00	99.20	17,030	1,686,909	99.055	53.72	53.69	53.72	53.67	53.78	31,416	53.696