Cipla Ltd

NSE :CIPLA BSE :500087 Sector : Pharmaceuticals

Buy, Sell or Hold CIPLA ?

Ask The Analyst

BSE

prev close

OPEN PRICE

bid price (qty)

offer price (qty)

volume

Today's low / high

52 WK low / high

NSE

prev close

open price

bid price (qty)

offer price (qty)

volume

Today's' low / high

52 WK low / high

Historical Data

CIPLA Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
22 Mar 2023	863.40	864.00	866.00	852.00	1622488	0.12%
21 Mar 2023	862.35	866.80	872.40	860.60	888443	-0.50%
20 Mar 2023	866.70	874.05	876.90	861.80	997827	-0.84%
17 Mar 2023	874.05	887.35	888.40	870.00	2205087	-1.06%
16 Mar 2023	883.45	881.00	890.00	876.75	2023997	0.63%
15 Mar 2023	877.95	875.00	883.40	872.60	1286900	0.68%
14 Mar 2023	872.05	873.00	883.70	853.85	2444217	-0.31%
13 Mar 2023	874.80	882.60	889.10	872.15	1697362	-0.73%
10 Mar 2023	881.20	879.15	884.60	871.30	1718841	-0.06%
09 Mar 2023	881.75	877.25	896.85	877.00	6176157	0.51%
08 Mar 2023	877.25	883.70	883.80	871.10	2933956	-0.41%
06 Mar 2023	880.90	885.00	885.55	869.05	4090356	0.26%
03 Mar 2023	878.65	891.00	892.00	877.00	1892639	-0.88%
02 Mar 2023	886.45	901.95	903.00	884.50	1887367	-1.46%
01 Mar 2023	899.60	907.80	910.25	896.00	3496231	-0.75%
28 Feb 2023	906.40	945.90	945.90	903.10	5380673	-4.61%
27 Feb 2023	950.20	965.60	968.60	948.65	1377270	-1.21%
24 Feb 2023	961.80	961.10	966.00	955.00	1585383	0.16%
23 Feb 2023	960.30	965.00	967.45	956.00	1216409	-0.23%
22 Feb 2023	962.55	966.60	972.80	959.05	1602953	-0.35%
21 Feb 2023	965.95	969.80	979.10	963.50	2042234	0.20%
20 Feb 2023	964.00	998.00	998.00	955.25	5829572	-6.02%
17 Feb 2023	1025.75	1035.50	1035.75	1021.15	1509783	-0.94%
16 Feb 2023	1035.50	1031.75	1038.00	1028.35	667265	0.46%
15 Feb 2023	1030.80	1026.85	1033.45	1016.10	662924	0.24%
14 Feb 2023	1028.35	1026.70	1032.45	1017.60	759416	0.63%
13 Feb 2023	1021.95	1036.00	1040.60	1019.00	1042379	-1.09%
10 Feb 2023	1033.20	1021.00	1036.85	1015.05	1106858	1.15%
09 Feb 2023	1021.50	1025.30	1044.60	1020.00	1331902	-1.69%
08 Feb 2023	1039.10	1035.00	1041.20	1019.15	746863	0.76%
07 Feb 2023	1031.30	1029.80	1034.85	1021.30	965322	0.15%
06 Feb 2023	1029.80	1020.00	1033.60	1010.15	979035	0.73%
03 Feb 2023	1022.30	1022.00	1027.80	1010.50	1617105	-0.29%
02 Feb 2023	1025.30	1026.10	1032.80	1017.30	1291262	-0.65%
01 Feb 2023	1032.05	1019.00	1035.90	1015.10	1598213	1.39%
31 Jan 2023	1017.95	1043.00	1043.00	1007.50	2705095	-1.59%
30 Jan 2023	1034.40	1057.00	1057.00	1028.50	2118395	-1.23%
27 Jan 2023	1047.25	1023.25	1072.95	1023.25	2947920	1.16%
25 Jan 2023	1035.25	1064.90	1068.25	1020.00	2226483	-2.53%
24 Jan 2023	1062.15	1065.00	1074.90	1055.05	712627	-0.04%
23 Jan 2023	1062.55	1053.40	1064.25	1050.70	750581	0.86%
20 Jan 2023	1053.45	1067.00	1067.00	1050.45	954230	-1.07%
19 Jan 2023	1064.85	1063.50	1069.60	1058.55	376954	0.14%
18 Jan 2023	1063.40	1068.90	1072.00	1059.35	1299797	-0.53%
17 Jan 2023	1069.10	1062.80	1071.10	1053.35	762941	0.90%
16 Jan 2023	1059.60	1070.50	1074.70	1051.00	825308	-0.76%
13 Jan 2023	1067.75	1064.00	1070.60	1053.25	1089004	0.62%
12 Jan 2023	1061.15	1052.80	1064.10	1043.15	1188988	1.29%
11 Jan 2023	1047.60	1078.70	1083.95	1043.00	2168577	-2.88%
10 Jan 2023	1078.70	1086.50	1090.25	1074.85	594426	-0.80%
09 Jan 2023	1087.45	1081.75	1096.95	1076.90	893437	1.03%
06 Jan 2023	1076.35	1088.35	1093.10	1073.50	824772	-1.10%
05 Jan 2023	1088.35	1075.00	1093.20	1067.40	1605744	2.01%
04 Jan 2023	1066.90	1078.95	1081.95	1063.95	1369415	-0.84%
03 Jan 2023	1075.90	1070.05	1080.95	1066.40	952230	0.46%
02 Jan 2023	1070.95	1080.25	1082.00	1063.85	895053	-0.46%
30 Dec 2022	1075.95	1094.95	1095.00	1073.50	1185711	-1.07%
29 Dec 2022	1087.55	1086.00	1098.00	1070.00	1625961	0.16%
28 Dec 2022	1085.80	1094.00	1103.15	1084.10	872940	-0.92%
27 Dec 2022	1095.85	1094.05	1104.90	1090.10	1209316	-0.06%
26 Dec 2022	1096.50	1127.00	1135.00	1094.00	1279529	-2.02%
23 Dec 2022	1119.15	1121.00	1146.95	1113.20	2773210	-0.29%
22 Dec 2022	1122.45	1135.00	1147.35	1117.05	2070809	-0.49%
21 Dec 2022	1128.00	1096.10	1130.00	1085.65	3224730	3.38%
20 Dec 2022	1091.15	1096.00	1097.40	1088.45	795748	-0.50%
19 Dec 2022	1096.65	1090.35	1100.50	1084.45	779326	0.67%
16 Dec 2022	1089.40	1096.30	1108.00	1086.10	1309491	-1.13%
15 Dec 2022	1101.80	1111.20	1118.10	1099.35	710477	-0.98%
14 Dec 2022	1112.70	1114.00	1119.00	1106.15	1013627	0.25%
13 Dec 2022	1109.90	1096.95	1112.50	1088.20	1282727	1.19%
12 Dec 2022	1096.80	1105.00	1110.00	1093.10	1544297	-1.00%
09 Dec 2022	1107.90	1115.00	1115.85	1101.10	994866	0.04%
08 Dec 2022	1107.50	1109.20	1113.00	1103.15	808315	0.20%
07 Dec 2022	1105.30	1111.00	1122.65	1103.40	1031921	-0.39%
06 Dec 2022	1109.60	1115.00	1117.80	1103.40	1180968	-0.52%
05 Dec 2022	1115.35	1114.35	1122.55	1108.15	1236554	0.09%
02 Dec 2022	1114.35	1124.90	1124.90	1099.00	2586376	-0.94%
01 Dec 2022	1124.90	1145.00	1145.20	1117.00	1360439	-1.29%
30 Nov 2022	1139.65	1121.15	1149.00	1120.00	2680903	1.65%
29 Nov 2022	1121.15	1106.00	1125.85	1105.00	1899345	1.76%
28 Nov 2022	1101.75	1100.00	1110.00	1094.10	673339	-0.33%
25 Nov 2022	1105.35	1093.05	1107.00	1078.50	1454838	0.91%
24 Nov 2022	1095.35	1113.55	1117.65	1092.40	2933085	-1.14%
23 Nov 2022	1108.00	1108.90	1124.55	1098.65	2192276	0.35%
22 Nov 2022	1104.10	1107.45	1109.70	1097.20	1302811	-0.03%
21 Nov 2022	1104.45	1104.95	1108.20	1093.75	1488424	0.19%
18 Nov 2022	1102.40	1124.00	1127.05	1099.45	1486381	-1.53%
17 Nov 2022	1119.50	1125.00	1132.45	1116.45	1270387	-0.15%
16 Nov 2022	1121.20	1120.95	1136.45	1117.25	1649021	0.22%
15 Nov 2022	1118.75	1134.95	1134.95	1110.85	1262746	-0.95%
14 Nov 2022	1129.50	1124.50	1133.60	1118.20	1501491	0.72%
11 Nov 2022	1121.40	1130.00	1143.85	1116.65	1513809	-0.08%
10 Nov 2022	1122.30	1130.00	1152.00	1119.00	2028565	-0.63%
09 Nov 2022	1129.40	1141.10	1154.95	1125.00	2068940	-0.13%
07 Nov 2022	1130.90	1146.10	1152.00	1116.50	2006468	-1.33%
04 Nov 2022	1146.10	1167.85	1175.25	1141.00	1712836	-1.46%
03 Nov 2022	1163.10	1152.20	1176.00	1151.10	1992697	0.33%
02 Nov 2022	1159.25	1173.55	1178.40	1156.20	1479828	-1.21%
01 Nov 2022	1173.40	1167.50	1185.25	1163.60	1491658	0.51%
31 Oct 2022	1167.40	1161.00	1177.85	1159.05	1554670	1.06%
28 Oct 2022	1155.20	1169.00	1171.80	1151.00	1087865	-0.92%
27 Oct 2022	1165.90	1169.95	1180.10	1156.30	2359658	0.87%
25 Oct 2022	1155.90	1147.00	1164.85	1146.90	2210622	0.78%
24 Oct 2022	1146.90	1145.60	1150.00	1141.55	129688	1.07%
21 Oct 2022	1134.75	1136.80	1148.00	1132.50	1349759	-0.18%
20 Oct 2022	1136.80	1122.00	1142.00	1117.00	1633570	1.32%
19 Oct 2022	1122.00	1131.50	1145.00	1119.10	1300144	-0.34%
18 Oct 2022	1125.85	1113.70	1130.20	1110.30	960283	1.60%
17 Oct 2022	1108.15	1108.00	1113.05	1098.80	1076392	-0.07%
14 Oct 2022	1108.90	1115.10	1120.00	1105.40	1131139	0.48%
13 Oct 2022	1103.65	1108.40	1127.85	1101.10	1438932	-0.43%
12 Oct 2022	1108.45	1111.60	1118.05	1099.20	1231143	-0.15%
11 Oct 2022	1110.10	1121.80	1127.15	1103.80	1538943	-0.78%
10 Oct 2022	1118.85	1110.00	1131.50	1110.00	1583891	-1.03%
07 Oct 2022	1130.50	1135.00	1147.20	1129.05	1182984	-0.35%
06 Oct 2022	1134.45	1150.40	1150.40	1124.00	1561938	-0.89%
04 Oct 2022	1144.65	1138.85	1147.50	1133.00	1911413	1.23%
03 Oct 2022	1130.75	1116.80	1144.90	1115.00	2601710	1.42%
30 Sep 2022	1114.95	1119.75	1128.00	1105.05	1834565	-0.08%
29 Sep 2022	1115.85	1100.55	1121.65	1088.10	2093772	1.70%
28 Sep 2022	1097.15	1101.00	1117.70	1087.65	3450534	-0.14%
27 Sep 2022	1098.70	1070.95	1104.90	1069.00	2343041	3.10%
26 Sep 2022	1065.65	1065.70	1081.20	1050.85	1219450	-0.23%
23 Sep 2022	1068.10	1067.25	1093.00	1063.25	3268298	0.58%
22 Sep 2022	1061.90	1061.15	1071.80	1051.00	1634304	-0.79%
21 Sep 2022	1070.40	1100.00	1101.85	1064.25	2283817	-2.00%
20 Sep 2022	1092.30	1041.50	1097.55	1039.50	2491392	5.40%
19 Sep 2022	1036.30	1043.95	1043.95	1015.00	2073673	-0.69%
16 Sep 2022	1043.50	1038.50	1060.00	1034.00	2850439	0.99%
15 Sep 2022	1033.30	1060.00	1062.95	1028.50	927244	-2.51%
14 Sep 2022	1059.95	1040.00	1068.00	1040.00	998799	0.10%
13 Sep 2022	1058.90	1057.05	1063.00	1052.65	1144685	-0.55%
12 Sep 2022	1064.75	1058.30	1068.50	1057.10	936787	0.61%
09 Sep 2022	1058.30	1060.00	1065.95	1055.00	1092235	0.21%
08 Sep 2022	1056.05	1058.50	1059.75	1044.00	1755391	0.43%
07 Sep 2022	1051.50	1033.85	1061.85	1033.00	2471263	1.02%
06 Sep 2022	1040.85	1025.00	1042.00	1024.90	1369910	1.48%
05 Sep 2022	1025.65	1012.50	1030.45	1012.00	1275368	0.99%
02 Sep 2022	1015.60	1024.00	1031.20	1012.05	1655229	-0.72%
01 Sep 2022	1023.00	1026.00	1044.25	1019.40	1528731	-1.49%
30 Aug 2022	1038.45	1018.50	1042.20	1016.10	1571042	2.08%
29 Aug 2022	1017.30	1000.00	1024.00	991.30	1305557	-0.34%
26 Aug 2022	1020.80	1030.90	1035.70	1018.50	1264070	-0.48%
25 Aug 2022	1025.75	1043.95	1043.95	1020.55	1112617	-1.12%
24 Aug 2022	1037.35	1041.00	1053.85	1026.05	1562062	-0.32%
23 Aug 2022	1040.65	1010.20	1046.80	1010.20	1868332	1.77%
22 Aug 2022	1022.55	1016.00	1029.85	1015.50	993053	-0.73%
19 Aug 2022	1030.10	1029.05	1036.60	1020.10	654004	-0.20%
18 Aug 2022	1032.20	1028.50	1034.05	1007.35	1201720	0.63%
17 Aug 2022	1025.75	1039.75	1042.95	1024.20	1102323	-0.85%
16 Aug 2022	1034.55	1027.15	1036.00	1025.25	776409	0.72%
12 Aug 2022	1027.15	1043.60	1043.60	1022.35	1140717	-1.08%
11 Aug 2022	1038.40	1040.50	1049.00	1035.00	838963	0.00%
10 Aug 2022	1038.35	1035.55	1046.30	1029.05	1293683	0.85%
08 Aug 2022	1029.55	1036.20	1039.50	1024.10	767289	-0.45%
05 Aug 2022	1034.20	1040.00	1045.95	1032.00	1561405	-0.99%
04 Aug 2022	1044.50	1017.80	1046.90	1015.00	2865077	3.23%
03 Aug 2022	1011.85	1010.00	1028.75	1004.50	4052763	0.76%
02 Aug 2022	1004.20	1003.65	1006.10	992.00	1184696	-0.03%
01 Aug 2022	1004.55	990.00	1031.00	988.30	4647912	2.78%
29 Jul 2022	977.40	973.70	983.95	953.00	2941566	1.03%
28 Jul 2022	967.45	977.00	978.95	964.20	1043837	-0.68%
27 Jul 2022	974.05	956.90	976.25	951.80	904733	1.92%
26 Jul 2022	955.70	959.95	962.00	944.50	988405	-0.43%
25 Jul 2022	959.80	976.00	979.80	955.05	1024751	-1.27%
22 Jul 2022	972.10	973.50	976.50	967.50	977238	0.37%
21 Jul 2022	968.50	985.00	989.50	966.35	1681422	-1.32%
20 Jul 2022	981.50	965.70	982.95	958.85	1627220	2.17%
19 Jul 2022	960.65	958.20	974.00	955.40	1162631	-0.69%
18 Jul 2022	967.35	971.65	975.40	960.05	846036	0.13%
15 Jul 2022	966.05	963.00	968.00	951.50	1046876	1.57%
14 Jul 2022	951.15	953.40	968.65	945.15	1713101	-0.23%
13 Jul 2022	953.35	940.45	958.90	932.15	1511059	1.88%
12 Jul 2022	935.75	941.90	947.35	934.00	672406	-1.25%
11 Jul 2022	947.55	938.00	950.00	927.05	1037956	1.29%
08 Jul 2022	935.45	942.25	942.25	927.85	1072803	0.02%
07 Jul 2022	935.25	950.35	950.35	933.30	1390277	-1.09%
06 Jul 2022	945.60	940.00	950.00	933.15	1390651	0.87%
05 Jul 2022	937.40	935.00	949.65	930.25	1532205	0.73%
04 Jul 2022	930.65	944.60	950.00	928.50	1004832	-1.96%
01 Jul 2022	949.30	911.20	956.05	911.20	1793834	3.50%
30 Jun 2022	917.20	944.00	944.00	911.40	2433648	-3.21%
29 Jun 2022	947.65	937.05	961.90	922.90	2455089	0.27%
28 Jun 2022	945.10	935.00	947.80	921.85	931109	1.37%
27 Jun 2022	932.35	936.00	946.40	930.55	846797	-0.14%
24 Jun 2022	933.70	933.00	943.50	930.00	722838	0.04%
23 Jun 2022	933.35	917.00	937.30	914.40	615616	1.79%
22 Jun 2022	916.90	931.00	945.00	912.80	1698830	-2.27%
21 Jun 2022	938.20	927.10	944.45	927.10	521963	1.33%
20 Jun 2022	925.85	914.75	928.15	902.00	942685	1.21%
17 Jun 2022	914.75	932.20	944.55	910.80	2715476	-2.78%
16 Jun 2022	940.95	976.00	977.75	927.80	1898194	-2.87%
15 Jun 2022	968.80	965.00	974.90	964.00	1112618	0.43%
14 Jun 2022	964.70	955.00	970.80	950.80	1570434	1.04%
13 Jun 2022	954.75	955.00	984.75	947.80	3016612	-1.25%
10 Jun 2022	966.80	960.00	971.60	960.00	776457	-0.53%
09 Jun 2022	971.95	962.90	974.30	955.00	1405851	0.93%
08 Jun 2022	962.95	972.00	976.05	956.90	1874689	-1.01%
07 Jun 2022	972.75	971.55	979.65	962.00	1759986	-0.34%
06 Jun 2022	976.05	960.95	979.70	960.50	1412548	1.57%
03 Jun 2022	960.95	990.05	998.75	957.15	1057504	-2.65%
02 Jun 2022	987.10	977.50	1006.85	977.50	2639988	0.36%
01 Jun 2022	983.55	994.50	998.65	980.35	1285579	-0.95%
31 May 2022	992.95	988.90	1004.90	978.70	4874664	0.62%
30 May 2022	986.80	968.40	992.00	968.00	2171285	2.12%
27 May 2022	966.35	970.10	977.80	960.00	1249374	0.19%
26 May 2022	964.55	972.10	977.35	960.25	1630614	-0.75%
25 May 2022	971.85	972.40	985.90	969.45	1950710	0.15%
24 May 2022	970.40	977.00	977.70	961.75	1622192	0.04%
23 May 2022	970.05	978.80	987.70	966.45	1220231	-0.85%
20 May 2022	978.40	950.00	982.60	939.00	2594816	4.31%
19 May 2022	938.00	940.00	953.95	934.40	1198917	-2.00%
18 May 2022	957.10	945.80	961.20	941.35	2580102	2.04%
17 May 2022	938.00	935.00	941.05	916.20	2301253	0.49%
16 May 2022	933.40	926.05	945.00	926.05	1456551	-0.13%
13 May 2022	934.60	924.10	940.10	922.20	1734146	1.50%
12 May 2022	920.75	935.00	937.00	915.50	2242769	-1.80%
11 May 2022	937.60	912.00	942.60	904.25	5296875	1.24%
10 May 2022	926.15	930.00	939.60	918.55	1662201	-1.29%
09 May 2022	938.30	934.75	942.00	922.00	2047297	0.38%
06 May 2022	934.75	937.80	946.35	925.40	1828238	-1.44%
05 May 2022	948.40	959.95	967.20	944.00	2161283	-0.96%
04 May 2022	957.55	977.50	983.00	947.05	2086372	-1.95%
02 May 2022	976.60	979.00	989.75	971.80	1767117	-0.47%
29 Apr 2022	981.20	981.30	994.90	976.50	1972427	0.00%
28 Apr 2022	981.20	988.00	990.60	977.95	1840948	0.35%
27 Apr 2022	977.75	965.20	980.25	964.00	1033333	-0.07%
26 Apr 2022	978.40	958.15	980.60	957.05	1806747	2.65%
25 Apr 2022	953.15	957.10	963.00	946.30	1309361	-1.43%
22 Apr 2022	967.00	998.00	998.55	959.00	2455188	-3.16%
21 Apr 2022	998.55	1016.05	1020.00	996.70	1526774	-1.33%
20 Apr 2022	1012.05	1001.90	1015.00	990.05	1796999	1.17%
19 Apr 2022	1000.30	1034.70	1038.90	980.35	1813890	-2.68%
18 Apr 2022	1027.85	1016.60	1035.00	1010.10	2092141	1.11%
13 Apr 2022	1016.60	1031.00	1033.80	1012.20	1890795	-1.04%
12 Apr 2022	1027.25	1021.50	1031.70	1013.00	2746930	0.17%
11 Apr 2022	1025.50	1012.00	1028.30	1011.60	2094493	1.37%
08 Apr 2022	1011.60	1038.45	1038.45	1005.00	3001682	-2.42%
07 Apr 2022	1036.70	1036.00	1062.65	1032.30	3496357	0.75%
06 Apr 2022	1029.00	1014.00	1033.85	1014.00	1487844	0.74%
05 Apr 2022	1021.45	1035.00	1036.00	1017.00	1596381	-0.62%
04 Apr 2022	1027.80	1018.00	1029.65	1003.45	1665075	1.28%
01 Apr 2022	1014.85	1023.00	1025.90	1006.00	1285646	-0.31%
31 Mar 2022	1018.05	1030.00	1035.00	1013.60	1976418	-1.06%
30 Mar 2022	1028.95	1043.00	1054.80	1025.20	3083750	-0.95%
29 Mar 2022	1038.85	1020.20	1041.00	1020.20	3194089	2.14%
28 Mar 2022	1017.10	1022.00	1044.25	1008.90	3847112	0.36%
25 Mar 2022	1013.50	1033.30	1033.30	1006.00	1680031	-1.51%
24 Mar 2022	1029.00	1014.00	1040.10	1001.75	3344649	1.43%
23 Mar 2022	1014.45	1044.90	1044.90	1011.25	2781735	-1.76%
22 Mar 2022	1032.60	1045.00	1049.25	1024.00	2269544	-1.69%
21 Mar 2022	1050.30	1067.80	1071.00	1049.10	2039889	0.17%
17 Mar 2022	1048.50	1056.00	1066.40	1045.70	3712730	-0.69%
16 Mar 2022	1055.80	1077.00	1078.00	1049.15	3379138	-1.15%
15 Mar 2022	1068.05	1045.00	1083.00	1045.00	7945333	1.85%
14 Mar 2022	1048.65	1045.00	1058.00	1036.75	5590771	0.45%
11 Mar 2022	1043.95	984.25	1053.75	981.35	11106725	5.76%
10 Mar 2022	987.05	982.05	992.90	975.00	4146797	0.56%
09 Mar 2022	981.55	969.55	987.55	960.05	3501351	1.24%
08 Mar 2022	969.55	938.00	977.00	935.40	5826939	3.02%
07 Mar 2022	941.15	921.90	946.00	917.05	2604231	1.07%
04 Mar 2022	931.20	929.00	941.00	920.25	2453781	-0.40%
03 Mar 2022	934.90	925.00	945.00	919.55	2622469	1.28%
02 Mar 2022	923.10	911.10	931.30	911.10	3276260	-0.21%
28 Feb 2022	925.05	920.05	929.95	911.00	1534018	0.15%
25 Feb 2022	923.65	903.00	926.70	890.95	2825642	3.11%
24 Feb 2022	895.80	899.80	908.75	888.15	2003438	-2.09%
23 Feb 2022	914.90	915.25	921.30	910.25	1399309	0.16%
22 Feb 2022	913.40	893.20	918.00	890.75	1884736	0.68%
21 Feb 2022	907.25	903.10	913.70	896.00	1860041	-0.20%
18 Feb 2022	909.10	927.50	929.85	903.05	3643338	-2.06%
17 Feb 2022	928.20	934.80	955.50	925.70	2843010	-0.53%
16 Feb 2022	933.10	938.00	940.25	920.10	2480569	1.22%
15 Feb 2022	921.85	916.55	938.80	912.30	8304774	-3.46%
14 Feb 2022	954.90	947.00	962.90	938.85	2346622	-0.38%
11 Feb 2022	958.50	956.50	976.05	953.00	1292417	-1.70%
10 Feb 2022	975.05	969.00	977.35	963.00	2044733	0.70%
09 Feb 2022	968.25	954.80	972.50	950.25	2513281	2.13%
08 Feb 2022	948.05	933.30	951.00	931.10	1812035	1.58%
07 Feb 2022	933.30	946.20	947.00	927.05	949273	-1.35%
04 Feb 2022	946.10	951.25	957.75	940.00	1428601	-0.70%
03 Feb 2022	952.75	953.00	957.00	944.55	1116446	0.10%
02 Feb 2022	951.80	945.50	958.50	944.75	1735750	0.57%
01 Feb 2022	946.40	948.00	959.00	938.80	2033319	0.15%
31 Jan 2022	945.00	939.00	950.00	930.65	2008278	1.37%
28 Jan 2022	932.25	926.55	942.00	917.45	2428175	0.50%
27 Jan 2022	927.60	901.00	931.50	887.00	7859401	2.42%
25 Jan 2022	905.65	891.40	909.00	881.10	2322693	1.52%
24 Jan 2022	892.10	871.50	895.00	867.45	4992078	2.84%
21 Jan 2022	867.45	880.00	880.00	860.00	1669132	-1.69%
20 Jan 2022	882.35	895.00	899.90	880.05	1614683	-1.48%
19 Jan 2022	895.65	900.05	901.60	885.10	1413292	-0.72%
18 Jan 2022	902.15	910.20	914.60	898.45	1830577	-0.88%
17 Jan 2022	910.20	915.60	920.20	909.00	1058857	-1.23%
14 Jan 2022	921.50	926.05	933.00	916.30	2321761	-0.28%
13 Jan 2022	924.05	912.00	929.15	908.70	2739659	1.97%
12 Jan 2022	906.20	918.40	918.40	901.20	2090537	-1.06%
11 Jan 2022	915.95	917.50	921.75	913.00	1578147	-0.03%
10 Jan 2022	916.20	914.75	917.85	908.65	1637506	0.16%
07 Jan 2022	914.75	926.40	926.65	913.35	1546099	-0.79%
06 Jan 2022	922.00	928.55	935.95	919.30	1384402	-0.71%
05 Jan 2022	928.55	926.50	931.80	919.00	1407995	0.47%
04 Jan 2022	924.25	937.45	937.45	920.25	1238138	-0.67%
03 Jan 2022	930.50	947.05	947.90	925.80	2013140	-1.44%
31 Dec 2021	944.10	955.00	957.25	942.00	2039044	-0.91%
30 Dec 2021	952.75	937.00	955.00	936.10	1729705	1.84%
29 Dec 2021	935.55	938.00	947.60	933.25	2687014	0.24%
28 Dec 2021	933.30	932.00	936.30	923.05	1907169	0.33%
27 Dec 2021	930.25	912.90	933.15	910.15	4596248	2.42%
24 Dec 2021	908.30	910.20	912.90	901.80	1114033	-0.16%
23 Dec 2021	909.75	892.00	912.50	891.25	1970110	2.25%
22 Dec 2021	889.70	889.00	893.85	880.95	1271710	0.33%
21 Dec 2021	886.75	893.80	897.40	882.05	2301316	-0.79%
20 Dec 2021	893.80	864.00	898.45	861.10	8501360	3.91%
17 Dec 2021	860.20	882.00	884.50	850.00	2824703	-2.36%
16 Dec 2021	881.00	903.50	903.50	878.25	2280037	-1.64%
15 Dec 2021	895.70	896.20	901.85	891.70	1192775	0.01%
14 Dec 2021	895.60	893.50	907.85	891.00	2651452	0.48%
13 Dec 2021	891.30	895.20	903.00	886.55	1785608	-0.29%
10 Dec 2021	893.90	895.00	901.00	891.00	947538	-0.07%
09 Dec 2021	894.50	900.00	902.00	890.05	1645541	-0.38%
08 Dec 2021	897.95	895.00	902.00	890.30	1663728	0.98%
07 Dec 2021	889.25	898.30	898.30	884.00	2471419	-0.64%
06 Dec 2021	894.95	915.10	915.80	892.50	1573419	-1.87%
03 Dec 2021	912.05	930.00	930.00	908.30	2388529	-1.00%
02 Dec 2021	921.25	937.95	937.95	917.50	2749084	-0.74%
01 Dec 2021	928.15	980.75	986.70	921.85	3879683	-4.44%
30 Nov 2021	971.30	965.00	984.00	958.60	4771579	0.65%
29 Nov 2021	965.00	974.00	998.00	956.00	8303735	-0.18%
26 Nov 2021	966.70	892.00	976.05	890.65	14458893	7.42%
25 Nov 2021	899.95	894.00	902.45	884.00	1325422	0.73%
24 Nov 2021	893.45	911.00	915.40	891.35	1392190	-1.88%
23 Nov 2021	910.60	891.70	918.55	890.00	1820473	1.70%
22 Nov 2021	895.40	893.00	909.00	883.00	1443344	0.35%
18 Nov 2021	892.30	905.30	907.00	891.00	1009418	-1.44%
17 Nov 2021	905.35	921.75	921.75	901.00	1996857	-1.78%
16 Nov 2021	921.75	943.15	943.90	919.00	1925000	-1.75%
15 Nov 2021	938.15	915.00	939.85	910.10	2615304	2.42%
12 Nov 2021	915.95	910.80	917.00	905.00	936613	1.22%
11 Nov 2021	904.90	912.45	912.45	896.00	1180372	-0.83%
10 Nov 2021	912.45	910.00	924.50	910.00	1597922	-0.19%
09 Nov 2021	914.15	913.00	925.00	909.65	843911	0.05%
08 Nov 2021	913.70	917.95	917.95	898.70	860650	0.33%
04 Nov 2021	910.70	912.65	914.25	908.85	96347	-0.21%
03 Nov 2021	912.65	909.55	914.70	903.70	1275433	1.02%
02 Nov 2021	903.40	910.00	912.85	900.50	1038025	-0.64%
01 Nov 2021	909.25	917.00	918.55	902.20	986133	0.46%
29 Oct 2021	905.05	893.00	917.00	885.25	2783659	1.49%
28 Oct 2021	891.75	922.40	928.55	886.30	2224983	-3.33%
27 Oct 2021	922.50	916.95	926.90	902.45	5111161	1.65%
26 Oct 2021	907.50	908.90	914.15	900.00	1405411	0.63%
25 Oct 2021	901.85	895.90	913.00	890.00	1901039	0.61%
22 Oct 2021	896.35	911.55	915.00	889.35	1360319	-1.67%
21 Oct 2021	911.55	914.45	917.90	901.60	2723509	0.62%
20 Oct 2021	905.90	905.00	912.70	900.00	1941581	-0.03%
19 Oct 2021	906.20	906.00	917.30	903.25	1360282	0.27%
18 Oct 2021	903.75	911.35	915.90	899.50	1913667	-0.83%
14 Oct 2021	911.35	917.45	920.50	909.90	913675	-0.24%
13 Oct 2021	913.50	921.65	924.45	912.05	1821818	-0.27%
12 Oct 2021	915.95	913.50	924.70	907.85	1164581	0.24%
11 Oct 2021	913.75	922.80	923.15	910.00	1449593	-0.37%
08 Oct 2021	917.10	923.00	929.45	911.65	2075219	0.11%
07 Oct 2021	916.05	920.00	922.25	898.00	7008049	0.28%
06 Oct 2021	913.45	935.55	938.55	911.15	2615582	-2.26%
05 Oct 2021	934.55	961.80	961.90	928.45	4986700	-2.40%
04 Oct 2021	957.50	986.00	996.95	954.90	4097873	-2.91%
01 Oct 2021	986.20	980.00	991.90	973.10	1948517	0.27%
30 Sep 2021	983.55	988.00	999.75	976.35	2312926	-0.41%
29 Sep 2021	987.60	970.50	1005.00	965.15	4052980	1.71%
28 Sep 2021	971.00	960.50	977.00	950.80	1542732	0.86%
27 Sep 2021	962.70	965.00	970.05	952.30	1217035	-0.51%
24 Sep 2021	967.65	969.60	983.40	960.45	1803409	-0.05%
23 Sep 2021	968.10	965.45	970.00	959.50	1297533	0.48%
22 Sep 2021	963.50	952.25	974.25	951.65	2267730	0.77%
21 Sep 2021	956.10	935.00	959.00	933.00	2438464	1.92%
20 Sep 2021	938.10	953.00	953.00	929.80	2308294	-1.67%
17 Sep 2021	954.05	960.00	962.50	948.05	2006356	0.01%
16 Sep 2021	954.00	954.50	964.80	950.20	3574908	0.11%
15 Sep 2021	952.95	955.00	956.60	948.30	2509424	-0.02%
14 Sep 2021	953.15	954.80	958.35	949.60	1373821	0.28%
13 Sep 2021	950.45	946.00	953.90	942.55	865538	0.12%
09 Sep 2021	949.30	951.15	952.10	926.00	3769007	-0.26%
08 Sep 2021	951.80	948.00	953.15	940.00	1600457	0.14%
07 Sep 2021	950.50	950.20	957.30	944.05	1113880	0.03%
06 Sep 2021	950.20	945.85	958.00	942.65	1699875	0.97%
03 Sep 2021	941.10	956.10	963.00	930.65	3110583	-1.48%
02 Sep 2021	955.25	927.00	960.00	923.40	3688123	3.51%
01 Sep 2021	922.85	949.00	954.90	920.00	4434153	-2.63%
31 Aug 2021	947.80	935.00	949.70	930.30	2463088	1.40%
30 Aug 2021	934.70	924.00	936.50	920.45	2016968	1.17%
27 Aug 2021	923.90	913.80	925.45	907.50	1878603	1.38%
26 Aug 2021	911.30	912.60	916.75	906.30	1522032	-0.14%
25 Aug 2021	912.60	917.00	923.60	905.95	1697757	-0.55%
24 Aug 2021	917.65	903.00	919.55	897.65	2588128	2.15%
23 Aug 2021	898.35	898.00	908.00	888.65	2081206	0.84%
20 Aug 2021	890.85	908.90	909.05	887.00	2354874	-1.98%
18 Aug 2021	908.85	900.20	910.70	900.00	2323095	0.46%
17 Aug 2021	904.65	891.00	906.30	889.90	3767678	1.85%
16 Aug 2021	888.25	896.00	901.10	886.05	1954152	-0.69%
13 Aug 2021	894.40	906.00	910.95	892.35	2919925	-1.20%
12 Aug 2021	905.30	912.00	916.20	903.70	2127392	-0.50%
11 Aug 2021	909.85	912.90	914.00	891.05	2174054	-0.30%
10 Aug 2021	912.60	920.00	923.80	905.00	2552532	-0.66%
09 Aug 2021	918.65	912.10	920.00	897.40	3310964	0.81%
06 Aug 2021	911.30	939.00	939.00	909.00	9727673	-3.61%
05 Aug 2021	945.40	944.20	953.00	932.00	4022548	0.61%
04 Aug 2021	939.65	928.15	942.50	927.00	2517694	1.24%
03 Aug 2021	928.15	925.00	929.55	918.50	2014511	0.77%
02 Aug 2021	921.05	928.30	933.60	913.40	2981630	0.11%
30 Jul 2021	920.05	885.10	929.90	877.75	6280365	4.18%
29 Jul 2021	883.10	894.35	899.95	872.00	4929314	-0.76%
28 Jul 2021	889.90	921.60	921.60	886.65	5094903	-2.54%
27 Jul 2021	913.10	952.50	958.50	909.00	3366104	-3.94%
26 Jul 2021	950.55	948.00	960.00	947.00	1306026	0.27%
23 Jul 2021	948.00	952.00	957.70	946.95	1056183	-0.20%
22 Jul 2021	949.90	958.10	958.95	946.65	1783069	-0.55%
20 Jul 2021	955.15	972.00	974.10	952.65	1520300	-1.94%
19 Jul 2021	974.00	972.10	983.60	971.25	854347	-0.32%
16 Jul 2021	977.15	973.60	989.90	973.60	2087320	0.36%
15 Jul 2021	973.60	979.00	981.00	972.05	979315	-0.36%
14 Jul 2021	977.15	961.10	978.40	961.10	1729994	1.19%
13 Jul 2021	965.65	962.20	969.85	956.05	1317621	0.60%
12 Jul 2021	959.85	960.00	967.95	955.85	1122802	0.01%
09 Jul 2021	959.80	952.00	965.60	949.95	1301555	0.96%
08 Jul 2021	950.65	965.50	968.00	944.80	1662518	-1.51%
07 Jul 2021	965.20	968.00	968.95	961.00	1740439	-0.40%
06 Jul 2021	969.10	975.00	975.00	964.75	1157576	-0.57%
05 Jul 2021	974.70	979.30	983.85	973.10	1286458	-0.46%
02 Jul 2021	979.20	981.85	985.80	975.10	1421148	0.11%
01 Jul 2021	978.10	977.20	980.00	967.20	2291137	0.64%
30 Jun 2021	971.90	992.20	997.00	969.15	7195632	-0.79%
29 Jun 2021	979.60	964.00	989.00	960.05	4300755	1.72%
28 Jun 2021	963.05	962.00	971.35	957.10	1759671	0.62%
25 Jun 2021	957.10	951.00	961.00	948.95	2134441	0.65%
24 Jun 2021	950.90	957.80	958.70	944.00	1769651	-0.72%
23 Jun 2021	957.75	956.00	966.00	954.20	1807471	0.20%
22 Jun 2021	955.85	956.20	960.90	949.15	2344400	-0.45%
21 Jun 2021	960.15	958.00	962.70	950.50	1625660	-0.08%
18 Jun 2021	960.90	950.95	967.65	945.35	4978288	1.05%
17 Jun 2021	950.95	955.00	959.75	943.50	2429291	-0.61%
16 Jun 2021	956.75	969.00	971.15	953.80	1684500	-1.34%
15 Jun 2021	969.70	975.00	978.85	967.15	1289684	-0.66%
14 Jun 2021	976.15	972.70	979.00	957.00	2377279	0.86%
11 Jun 2021	967.85	975.00	982.30	965.50	3480545	-0.65%
10 Jun 2021	974.20	960.95	975.00	960.00	4754350	1.62%
09 Jun 2021	958.65	954.80	975.00	950.20	5498857	0.51%
08 Jun 2021	953.75	939.80	955.00	931.85	2278534	1.48%
07 Jun 2021	939.80	951.75	951.75	937.55	2028426	-0.70%
04 Jun 2021	946.40	948.00	951.50	936.50	3057699	-0.20%
03 Jun 2021	948.25	955.00	959.70	946.00	2258695	-0.68%
02 Jun 2021	954.70	946.45	960.50	946.45	2449102	0.87%
01 Jun 2021	946.45	952.00	958.00	943.55	2904962	-0.31%
31 May 2021	949.35	934.35	951.00	924.00	3183414	1.61%
28 May 2021	934.35	940.20	947.35	931.00	2156991	-0.85%
27 May 2021	942.35	946.00	948.75	934.05	6249606	-0.30%
26 May 2021	945.15	941.00	951.95	939.05	5445187	1.02%
25 May 2021	935.60	939.65	940.00	930.00	3695242	0.47%
24 May 2021	931.25	931.00	945.50	926.15	6420035	0.47%
21 May 2021	926.90	930.00	935.00	922.30	6740711	0.29%
20 May 2021	924.20	906.00	927.90	905.00	12378690	2.24%
19 May 2021	903.95	887.85	905.95	881.00	7242643	2.21%
18 May 2021	884.40	887.00	888.35	878.45	5129966	0.36%
17 May 2021	881.20	895.00	905.00	870.00	14122085	-2.53%
14 May 2021	904.05	909.00	921.00	900.80	15048471	0.61%
12 May 2021	898.60	889.30	906.75	884.30	5224240	0.86%
11 May 2021	890.90	899.95	905.95	888.20	5864464	-1.04%
10 May 2021	900.25	892.50	906.45	877.50	8379304	1.97%
07 May 2021	882.90	893.00	895.50	877.00	5479029	-0.16%
06 May 2021	884.30	907.00	916.70	880.90	17973153	-0.49%
05 May 2021	888.65	885.00	899.00	869.00	10491085	1.16%
04 May 2021	878.45	912.90	912.90	876.00	8347795	-3.49%
03 May 2021	910.20	919.10	924.40	906.40	6330144	-0.02%
30 Apr 2021	910.35	900.75	921.00	900.75	6459737	0.42%
29 Apr 2021	906.50	911.95	917.40	904.00	4953091	-0.41%
28 Apr 2021	910.20	914.35	918.00	902.95	7251009	-0.24%
27 Apr 2021	912.40	913.00	919.50	901.00	5669049	0.77%
26 Apr 2021	905.40	935.60	940.00	902.15	10255697	-3.23%
23 Apr 2021	935.60	944.35	952.85	922.75	7972589	-0.93%
22 Apr 2021	944.35	958.80	963.15	938.85	8522208	-0.52%
20 Apr 2021	949.30	965.10	966.35	941.10	10205616	0.32%
19 Apr 2021	946.30	945.25	955.00	924.00	17805574	0.88%
16 Apr 2021	938.05	919.75	944.25	910.90	13746268	2.61%
15 Apr 2021	914.20	898.80	925.40	883.90	13218002	3.28%
13 Apr 2021	885.20	921.95	932.60	878.30	11667200	-1.91%
12 Apr 2021	902.40	890.00	940.00	879.15	30141861	2.19%
09 Apr 2021	883.05	840.90	892.30	836.65	11189432	4.88%
08 Apr 2021	842.00	843.00	850.45	838.40	2459821	0.14%
07 Apr 2021	840.85	836.15	844.90	830.25	2404472	0.56%
06 Apr 2021	836.15	824.00	845.00	821.85	4569120	2.00%
05 Apr 2021	819.75	825.00	827.00	806.10	2920638	0.18%
01 Apr 2021	818.30	819.50	824.00	811.60	1910949	0.39%
31 Mar 2021	815.10	811.00	823.95	805.00	3075406	0.36%
30 Mar 2021	812.20	790.25	815.90	790.25	4453933	3.14%
26 Mar 2021	787.45	791.00	799.00	781.25	2934548	0.03%
25 Mar 2021	787.25	796.90	802.30	783.30	5292130	-0.72%
24 Mar 2021	792.95	777.80	798.70	772.65	6904173	2.17%
23 Mar 2021	776.10	775.00	779.40	768.40	2118532	0.42%
22 Mar 2021	772.85	762.00	784.60	758.70	3563266	1.60%
19 Mar 2021	760.65	751.00	767.25	738.10	5262000	0.73%
18 Mar 2021	755.15	776.00	778.45	750.85	2894624	-2.20%
17 Mar 2021	772.15	794.80	794.80	770.00	3246092	-2.54%
16 Mar 2021	792.30	805.10	808.50	787.00	3671229	-1.64%
15 Mar 2021	805.50	807.90	808.90	790.00	2651062	-0.06%
12 Mar 2021	805.95	816.50	818.70	802.00	2082799	-0.79%
10 Mar 2021	812.40	806.00	814.75	801.00	2512573	1.93%
09 Mar 2021	797.00	812.60	816.70	792.10	2783825	-1.51%
08 Mar 2021	809.25	807.95	819.00	806.20	2915298	0.51%
05 Mar 2021	805.15	806.50	812.00	800.25	3832170	-0.20%
04 Mar 2021	806.75	807.40	818.00	803.70	3640996	-0.71%
03 Mar 2021	812.50	817.95	818.15	807.60	3265559	0.09%
02 Mar 2021	811.80	792.60	815.00	790.80	4275166	2.79%
01 Mar 2021	789.80	795.00	800.50	782.00	2748271	0.35%
26 Feb 2021	787.05	805.00	820.00	780.00	7549015	-2.73%
25 Feb 2021	809.15	795.00	814.00	790.45	5478169	2.55%
24 Feb 2021	789.05	794.00	798.10	776.25	1587082	-0.24%
23 Feb 2021	790.95	795.00	803.15	788.40	3264477	-0.19%
22 Feb 2021	792.45	811.40	817.50	786.05	4090429	-1.85%
19 Feb 2021	807.35	823.80	825.45	799.00	3834443	-2.19%
18 Feb 2021	825.45	835.00	843.45	822.50	4114251	-1.23%
17 Feb 2021	835.70	849.45	854.70	833.00	2539649	-1.49%
16 Feb 2021	848.35	850.00	852.25	841.25	2808115	0.48%
15 Feb 2021	844.30	850.10	856.60	842.00	2531913	-0.50%
12 Feb 2021	848.55	859.00	864.35	845.50	2473012	-1.31%
11 Feb 2021	859.80	868.00	874.90	856.00	5347864	-0.42%
10 Feb 2021	863.40	847.60	867.00	841.00	5665209	2.57%
09 Feb 2021	841.75	848.00	856.85	839.00	4200281	-0.65%
08 Feb 2021	847.25	852.00	859.25	841.05	4244906	-0.05%
05 Feb 2021	847.70	839.60	854.90	830.50	7381183	1.59%
04 Feb 2021	834.45	847.55	856.50	832.60	4639606	-1.74%
03 Feb 2021	849.25	826.00	878.90	824.20	15674616	3.37%
02 Feb 2021	821.60	807.00	826.35	801.50	8486828	1.88%
01 Feb 2021	806.40	815.00	831.00	779.95	13856367	-2.36%
29 Jan 2021	825.90	847.95	850.85	820.75	7185812	-1.90%
28 Jan 2021	841.90	835.50	848.85	825.70	4489853	-0.07%
27 Jan 2021	842.50	839.90	856.45	825.20	7410174	0.68%
25 Jan 2021	836.80	813.00	857.00	808.25	10704200	3.53%
22 Jan 2021	808.30	815.80	822.50	798.25	3883231	-0.55%
21 Jan 2021	812.75	835.00	839.30	809.00	3326213	-2.41%
20 Jan 2021	832.80	822.50	834.90	822.30	3056546	1.26%
19 Jan 2021	822.45	802.50	825.40	802.50	3791378	2.58%
18 Jan 2021	801.75	822.00	826.65	796.20	3742440	-2.66%
15 Jan 2021	823.70	839.00	844.90	821.00	3137877	-2.05%
14 Jan 2021	840.90	841.70	847.55	829.00	3652930	-0.10%
13 Jan 2021	841.70	847.35	852.00	832.50	3596529	-0.17%
12 Jan 2021	843.15	860.00	864.60	841.00	4338010	-1.60%
11 Jan 2021	856.85	839.00	860.00	832.75	5332109	2.16%
08 Jan 2021	838.70	830.70	846.20	827.40	5072916	1.47%
07 Jan 2021	826.55	830.00	830.45	818.00	2879675	0.21%
06 Jan 2021	824.80	829.00	834.40	815.25	3318460	-0.30%
05 Jan 2021	827.25	832.25	843.75	825.30	4559213	-0.60%
04 Jan 2021	832.25	831.00	837.30	826.55	3487801	0.68%
01 Jan 2021	826.60	822.80	828.95	820.65	2474916	0.81%
31 Dec 2020	819.95	824.00	833.35	816.40	4842886	-0.47%
30 Dec 2020	823.80	830.00	830.00	816.05	2715404	-0.50%
29 Dec 2020	827.95	830.15	835.75	817.50	3311293	-0.27%
28 Dec 2020	830.15	837.60	839.00	825.20	4810932	-0.37%
24 Dec 2020	833.20	828.80	834.90	815.30	7294578	1.04%
23 Dec 2020	824.65	796.35	827.00	792.25	8520251	3.73%
22 Dec 2020	795.00	782.00	798.00	761.10	6139589	2.12%
21 Dec 2020	778.50	793.00	816.90	760.00	14465355	-1.88%
18 Dec 2020	793.45	784.25	796.00	781.50	6487014	1.31%
17 Dec 2020	783.20	790.75	794.85	781.10	3984988	-0.46%
16 Dec 2020	786.80	790.35	790.35	782.30	3817724	0.66%
15 Dec 2020	781.65	789.30	798.00	779.25	8249684	-0.97%
14 Dec 2020	789.30	778.30	793.30	776.35	19785595	4.43%
11 Dec 2020	755.85	764.00	766.10	753.00	3178041	-0.90%
10 Dec 2020	762.75	763.00	767.70	755.10	3679209	0.05%
09 Dec 2020	762.40	769.90	773.90	759.95	4045201	-0.47%
08 Dec 2020	766.00	777.00	779.45	757.80	4166424	-0.92%
07 Dec 2020	773.15	766.95	782.50	766.00	6779545	0.81%
04 Dec 2020	766.95	763.00	770.60	757.00	5423289	0.63%
03 Dec 2020	762.15	760.00	764.80	756.05	3765555	0.50%
02 Dec 2020	758.35	758.00	761.00	751.15	3983393	0.36%
01 Dec 2020	755.60	753.00	760.00	746.15	6241872	1.34%
27 Nov 2020	745.60	741.00	749.00	735.00	12777697	0.93%
26 Nov 2020	738.70	734.00	741.00	726.50	6088729	0.96%
25 Nov 2020	731.65	750.10	754.55	728.20	6060158	-2.24%
24 Nov 2020	748.45	748.30	752.00	741.60	5471533	0.29%
23 Nov 2020	746.30	741.65	758.05	739.40	8690680	0.86%
20 Nov 2020	739.90	742.00	748.45	732.25	5394676	-0.30%
19 Nov 2020	742.10	742.55	751.90	737.95	5804230	-0.11%
18 Nov 2020	742.95	747.30	752.00	733.50	7190828	0.05%
17 Nov 2020	742.55	747.40	751.90	734.00	7313289	-0.43%
14 Nov 2020	745.75	749.50	749.90	744.00	631992	0.15%
13 Nov 2020	744.65	742.50	751.00	740.15	6955531	0.67%
12 Nov 2020	739.70	742.40	758.85	733.50	10422659	-0.36%
11 Nov 2020	742.35	727.00	745.50	718.60	18892977	3.49%
10 Nov 2020	717.30	769.80	769.80	706.50	22558440	-6.01%
09 Nov 2020	763.20	795.10	804.00	752.30	21178707	-3.39%
06 Nov 2020	789.95	797.40	802.00	786.55	7765316	-0.45%
05 Nov 2020	793.50	786.00	796.10	778.30	6656549	1.58%
04 Nov 2020	781.15	757.80	783.80	757.20	9035451	2.88%
03 Nov 2020	759.30	756.10	770.55	750.75	5390467	1.07%
02 Nov 2020	751.25	757.50	762.35	744.40	3265890	-0.43%
30 Oct 2020	754.50	765.70	767.50	746.00	4126277	-1.02%
29 Oct 2020	762.30	766.10	774.65	757.00	6084021	-0.39%
28 Oct 2020	765.25	771.40	780.00	762.15	7050213	-0.65%
27 Oct 2020	770.25	750.00	773.55	747.00	7004115	3.09%
26 Oct 2020	747.15	761.20	763.75	742.30	4665293	-1.37%
23 Oct 2020	757.55	761.25	774.65	755.00	8515910	0.01%
22 Oct 2020	757.50	765.00	769.85	744.00	8429302	-1.25%
21 Oct 2020	767.10	771.80	771.80	756.50	6932538	0.37%
20 Oct 2020	764.30	765.00	774.70	756.30	6029721	0.04%
19 Oct 2020	764.00	783.00	784.10	762.15	4351957	-2.35%
16 Oct 2020	782.35	766.95	787.50	758.40	9099048	1.83%
15 Oct 2020	768.30	780.65	788.00	762.90	6291197	-1.69%
14 Oct 2020	781.50	788.80	794.55	766.80	8675723	-0.72%
13 Oct 2020	787.15	810.00	829.05	778.50	13964627	-3.26%
12 Oct 2020	813.65	805.00	819.75	800.15	6612623	1.31%
09 Oct 2020	803.15	813.00	825.00	800.35	11673228	-1.02%
08 Oct 2020	811.45	775.00	815.60	774.90	12019994	4.89%
07 Oct 2020	773.60	780.00	790.65	771.00	6086372	-0.86%
06 Oct 2020	780.35	782.00	788.00	777.00	4789613	0.22%
05 Oct 2020	778.65	776.00	784.05	762.05	6798053	0.73%
01 Oct 2020	773.00	779.80	781.00	765.75	5852563	-0.22%
30 Sep 2020	774.70	762.35	794.90	761.05	14333238	1.62%
29 Sep 2020	762.35	777.60	786.00	759.05	6583112	-1.61%
28 Sep 2020	774.80	772.10	778.00	755.60	9291117	0.61%
25 Sep 2020	770.10	752.00	777.00	740.40	13365213	5.00%
24 Sep 2020	733.45	764.45	766.65	730.00	7123765	-4.42%
23 Sep 2020	767.40	783.95	784.00	761.80	6236596	-1.32%
22 Sep 2020	777.65	777.05	787.95	755.15	14483986	1.24%
21 Sep 2020	768.10	806.25	811.95	762.00	12576401	-4.73%
18 Sep 2020	806.25	780.00	819.30	776.15	35527345	7.29%
17 Sep 2020	751.50	751.00	762.00	746.70	7105873	-0.15%
16 Sep 2020	752.60	743.95	756.50	732.00	6773204	1.37%
15 Sep 2020	742.45	723.00	754.00	722.65	14548327	2.89%
14 Sep 2020	721.60	729.00	730.25	717.75	3104687	-0.60%
11 Sep 2020	725.95	725.80	731.50	720.25	2465472	-0.12%
10 Sep 2020	726.80	729.00	735.90	719.25	4571167	-0.10%
09 Sep 2020	727.55	709.15	734.95	705.20	9082720	2.73%
08 Sep 2020	708.20	716.75	726.45	704.40	4818231	-1.19%
07 Sep 2020	716.75	728.00	733.80	707.00	4688730	-1.08%
04 Sep 2020	724.60	733.75	750.00	717.10	7473320	-1.90%
03 Sep 2020	738.60	742.70	745.95	735.00	3560610	0.05%
02 Sep 2020	738.25	739.95	748.50	729.20	5583378	0.23%
01 Sep 2020	736.55	713.55	741.00	710.00	6260042	3.22%
31 Aug 2020	713.55	752.00	755.70	705.20	7649142	-4.68%
28 Aug 2020	748.60	763.00	771.00	746.70	8206125	-1.01%
27 Aug 2020	756.20	750.80	764.00	749.95	6989244	1.10%
26 Aug 2020	748.00	751.50	754.00	744.20	3730761	0.03%
25 Aug 2020	747.75	756.25	758.00	745.25	3424068	-0.53%
24 Aug 2020	751.75	763.00	767.00	750.25	4942354	-1.18%
21 Aug 2020	760.75	768.85	770.60	759.05	4700989	-0.26%
20 Aug 2020	762.70	758.35	771.75	758.35	8167571	0.57%
19 Aug 2020	758.35	770.00	772.70	756.65	6296081	-0.85%
18 Aug 2020	764.85	772.00	779.65	763.00	5520727	-0.88%
17 Aug 2020	771.65	779.00	781.00	765.50	6145819	-0.02%
14 Aug 2020	771.80	762.00	787.75	752.55	16276397	1.52%
13 Aug 2020	760.25	765.95	782.90	754.10	13741283	-0.24%
12 Aug 2020	762.10	778.00	778.00	755.60	7841606	-2.04%
11 Aug 2020	778.00	801.10	801.85	768.75	14861526	-2.21%
10 Aug 2020	795.60	760.00	814.50	751.35	56895564	9.19%
07 Aug 2020	728.65	738.00	739.65	724.50	6159882	-0.34%
06 Aug 2020	731.10	724.95	739.70	720.10	9663912	1.24%
05 Aug 2020	722.15	720.80	729.95	716.00	5263247	1.16%
04 Aug 2020	713.85	708.00	718.90	703.20	6971075	0.49%
03 Aug 2020	710.40	724.00	734.20	701.00	12500684	-1.35%
31 Jul 2020	720.15	687.00	724.00	687.00	18897332	4.99%
30 Jul 2020	685.95	681.20	698.95	681.00	7171188	0.69%
29 Jul 2020	681.25	662.60	685.55	662.60	7288841	2.81%
28 Jul 2020	662.60	651.00	665.75	644.25	4583122	1.49%
27 Jul 2020	652.90	673.95	673.95	650.40	4465120	-1.97%
24 Jul 2020	666.05	673.00	681.00	658.20	4962946	-0.80%
23 Jul 2020	671.45	663.95	674.00	662.20	4620517	1.47%
22 Jul 2020	661.70	666.15	677.80	657.50	5918154	-0.09%
21 Jul 2020	662.30	676.10	682.10	660.00	4314960	-1.79%
20 Jul 2020	674.35	689.00	690.85	672.35	5469496	-2.14%
17 Jul 2020	689.10	674.50	696.65	669.25	15244105	2.16%
16 Jul 2020	674.50	639.95	677.40	635.90	16098367	5.69%
15 Jul 2020	638.20	634.40	643.50	633.10	4253994	0.93%
14 Jul 2020	632.30	639.95	644.00	631.25	5432821	-0.95%
13 Jul 2020	638.35	641.00	646.00	636.60	3450074	-0.09%
10 Jul 2020	638.90	640.00	647.00	636.70	4119833	-0.02%
09 Jul 2020	639.05	643.95	643.95	636.25	4354463	0.73%
08 Jul 2020	634.40	643.45	648.00	632.50	6953560	-0.34%
07 Jul 2020	636.55	637.95	642.60	635.20	3781547	0.31%
06 Jul 2020	634.60	640.00	644.25	629.20	5604898	-0.66%
03 Jul 2020	638.80	652.95	652.95	635.50	5380124	-1.15%
02 Jul 2020	646.20	630.00	654.45	626.00	6169883	3.05%
01 Jul 2020	627.10	642.60	642.60	621.05	4809654	-2.05%
30 Jun 2020	640.25	647.95	649.90	638.00	4319890	-0.72%
29 Jun 2020	644.90	637.00	648.00	635.40	6772345	1.58%
26 Jun 2020	634.90	639.00	643.65	631.60	3847867	0.00%
25 Jun 2020	634.90	632.00	642.00	629.15	5816412	0.59%
24 Jun 2020	631.20	660.00	662.25	628.30	6955964	-4.33%
23 Jun 2020	659.80	674.00	674.00	655.40	8287942	0.59%
22 Jun 2020	655.95	691.00	692.50	651.65	29313468	3.10%
19 Jun 2020	636.20	648.85	648.85	631.50	4476030	-0.91%
18 Jun 2020	642.05	641.65	644.80	636.40	2161531	0.27%
17 Jun 2020	640.35	640.00	643.80	635.00	2648049	0.40%
16 Jun 2020	637.80	644.50	650.00	632.45	2927072	-0.91%
15 Jun 2020	643.65	643.00	653.50	637.00	4520269	0.01%
12 Jun 2020	643.60	616.30	645.00	616.30	5579264	1.35%
11 Jun 2020	635.00	645.65	646.95	632.80	3172467	-1.24%
10 Jun 2020	642.95	646.80	650.75	639.80	5426109	0.45%
09 Jun 2020	640.05	638.90	654.30	637.05	8968473	0.78%
08 Jun 2020	635.10	656.70	657.80	633.05	6263354	-2.43%
05 Jun 2020	650.90	665.00	669.75	649.00	6481383	-1.46%
04 Jun 2020	660.55	643.00	664.80	642.50	10452588	3.02%
03 Jun 2020	641.20	646.85	649.50	635.30	5044705	0.56%
02 Jun 2020	637.60	644.90	658.65	636.00	6883613	-0.76%
01 Jun 2020	642.50	649.00	652.60	634.55	7439126	-0.87%
29 May 2020	648.15	633.00	650.95	631.00	10580213	3.15%
28 May 2020	628.35	634.00	637.65	626.05	5488725	-0.74%
27 May 2020	633.05	630.00	637.80	625.80	7710110	0.85%
26 May 2020	627.70	640.00	646.90	624.05	8859499	-1.82%
22 May 2020	639.35	616.70	641.85	610.10	10875625	3.69%
21 May 2020	616.60	620.65	626.85	612.30	7916847	-0.65%
20 May 2020	620.65	597.00	624.35	595.40	13441070	4.32%
19 May 2020	594.95	600.00	608.80	590.20	10952723	-0.92%
18 May 2020	600.45	570.60	605.00	570.50	22898149	5.29%
15 May 2020	570.30	572.00	585.00	565.60	14388640	0.10%
14 May 2020	569.75	571.00	577.90	566.10	8546052	-0.08%
13 May 2020	570.20	600.00	605.00	568.90	10438684	0.01%
12 May 2020	570.15	587.00	593.80	566.20	8868988	-2.71%
11 May 2020	586.05	600.95	600.95	583.45	5853898	-0.99%
08 May 2020	591.90	598.00	601.20	589.50	5051381	0.40%
07 May 2020	589.55	598.00	601.80	587.50	4620871	-0.37%
06 May 2020	591.75	597.50	606.00	590.00	6979140	-0.86%
05 May 2020	596.90	623.05	623.05	595.00	9257197	-2.44%
04 May 2020	611.85	589.00	616.95	580.60	16816196	3.77%
30 Apr 2020	589.60	607.90	611.45	586.10	9100084	-1.12%
29 Apr 2020	596.25	605.00	607.90	590.10	6767185	-0.39%
28 Apr 2020	598.60	616.80	621.25	593.25	8193432	-1.66%
27 Apr 2020	608.70	600.00	632.65	600.00	14089884	1.57%
24 Apr 2020	599.30	586.40	606.00	583.60	11127892	2.15%
23 Apr 2020	586.70	590.00	603.90	579.05	6277909	-0.09%
22 Apr 2020	587.20	594.90	599.75	585.00	6182389	-0.83%
21 Apr 2020	592.10	578.00	609.80	570.00	14471886	1.14%
20 Apr 2020	585.40	598.00	599.40	580.00	5856240	-2.11%
17 Apr 2020	598.00	615.00	615.00	595.00	8304296	-0.41%
16 Apr 2020	600.45	590.00	612.80	582.00	12716392	1.37%
15 Apr 2020	592.35	604.45	614.00	578.60	16213849	-0.08%
13 Apr 2020	592.85	605.00	605.00	583.00	15483866	2.29%
09 Apr 2020	579.60	564.00	610.00	564.00	27207928	13.04%
08 Apr 2020	512.75	496.95	530.00	490.00	19456194	4.16%
07 Apr 2020	492.25	479.00	513.40	452.00	20843854	9.58%
03 Apr 2020	449.20	425.00	454.70	416.25	17906777	8.57%
01 Apr 2020	413.75	424.90	430.90	410.40	6329718	-2.15%
31 Mar 2020	422.85	446.00	446.60	420.00	9434756	-2.06%
30 Mar 2020	431.75	413.80	438.70	407.65	9021027	5.91%
27 Mar 2020	407.65	393.00	411.00	391.95	6471292	5.57%
26 Mar 2020	386.15	383.00	394.70	380.50	4291225	2.58%
25 Mar 2020	376.45	378.00	394.90	374.00	6419109	-0.26%
24 Mar 2020	377.45	380.00	409.75	372.55	6652237	0.59%
23 Mar 2020	375.25	370.00	406.90	370.00	5507004	-4.47%
20 Mar 2020	392.80	379.80	399.80	372.45	4718358	4.83%
19 Mar 2020	374.70	374.80	390.75	362.90	2926155	-2.93%
18 Mar 2020	386.00	411.80	411.80	381.70	4200582	-3.92%
17 Mar 2020	401.75	397.00	422.00	390.75	2989674	1.35%
16 Mar 2020	396.40	416.00	423.90	392.75	5394615	-6.85%
13 Mar 2020	425.55	388.00	434.95	355.30	6096909	7.80%
12 Mar 2020	394.75	412.50	412.50	390.75	5636464	-5.36%
11 Mar 2020	417.10	425.00	426.15	410.20	5314548	-2.12%
09 Mar 2020	426.15	425.00	432.65	423.50	2986596	-1.90%
06 Mar 2020	434.40	425.00	438.15	423.05	2916146	-1.41%
05 Mar 2020	440.60	447.85	472.00	437.45	9637431	-1.57%
04 Mar 2020	447.65	425.60	449.80	420.00	9297945	5.26%
03 Mar 2020	425.30	402.00	429.20	402.00	5476676	5.81%
02 Mar 2020	401.95	407.00	411.25	394.65	3460583	-0.04%
28 Feb 2020	402.10	413.00	416.45	398.05	4200936	-4.53%
27 Feb 2020	421.20	411.10	424.00	409.00	5109022	-0.24%
26 Feb 2020	422.20	406.00	425.00	405.80	8068909	-0.85%
25 Feb 2020	425.80	430.20	431.20	420.00	2438218	-1.01%
24 Feb 2020	430.15	436.00	436.70	426.55	2569563	-1.29%
20 Feb 2020	435.75	448.00	448.80	434.50	3048500	-2.63%
19 Feb 2020	447.50	437.80	449.20	437.40	2359566	2.64%
18 Feb 2020	436.00	433.00	437.65	428.10	2453801	0.95%
17 Feb 2020	431.90	444.50	445.75	430.10	4581786	-3.40%
14 Feb 2020	447.10	444.00	448.90	441.50	1814780	0.83%
13 Feb 2020	443.40	446.80	448.90	440.50	2041017	-0.76%
12 Feb 2020	446.80	454.95	454.95	445.00	1683136	-0.84%
11 Feb 2020	450.60	447.10	452.00	443.35	1889638	1.32%
10 Feb 2020	444.75	444.20	451.00	442.10	3557480	0.35%
07 Feb 2020	443.20	440.00	445.90	437.30	6386193	0.81%
06 Feb 2020	439.65	462.50	464.35	435.35	7118843	-1.77%
05 Feb 2020	447.55	449.55	459.15	437.50	3637403	-0.20%
04 Feb 2020	448.45	446.70	452.45	444.20	2030860	0.88%
03 Feb 2020	444.55	444.00	450.65	439.40	1690394	0.08%
01 Feb 2020	444.20	446.50	452.20	437.75	1632513	-0.60%
31 Jan 2020	446.90	453.95	453.95	442.10	2184609	-0.91%
30 Jan 2020	451.00	461.00	461.00	446.35	2766881	-2.29%
29 Jan 2020	461.55	464.70	467.40	460.35	1737293	-0.68%
28 Jan 2020	464.70	465.00	468.00	458.95	3592413	0.05%
27 Jan 2020	464.45	457.50	466.50	454.20	5849003	1.22%
24 Jan 2020	458.85	465.00	467.75	456.85	2713370	-1.35%
23 Jan 2020	465.15	464.50	475.85	459.35	5783749	-1.37%
22 Jan 2020	471.60	474.50	480.30	470.25	2380518	-0.38%
21 Jan 2020	473.40	478.95	479.55	472.20	1448808	-1.41%
20 Jan 2020	480.15	480.45	483.15	476.65	1206931	-0.03%
17 Jan 2020	480.30	480.00	482.95	476.55	2039387	0.01%
16 Jan 2020	480.25	484.00	487.45	479.00	1694372	-0.77%
15 Jan 2020	484.00	484.00	486.85	479.55	1413668	-0.05%
14 Jan 2020	484.25	480.60	485.20	479.20	2160301	1.38%
13 Jan 2020	477.65	474.50	482.45	474.50	1229969	0.88%
10 Jan 2020	473.50	470.10	477.00	469.75	1213600	0.72%
09 Jan 2020	470.10	467.50	473.30	467.50	1700600	1.15%
08 Jan 2020	464.75	467.80	470.10	461.60	1507276	-0.82%
07 Jan 2020	468.60	466.00	470.00	463.65	2365554	0.40%
06 Jan 2020	466.75	469.80	469.95	461.20	1501855	-0.68%
03 Jan 2020	469.95	475.80	475.80	467.25	2252752	-0.75%
02 Jan 2020	473.50	478.85	479.90	472.30	1406381	-0.50%
01 Jan 2020	475.90	481.00	481.00	474.45	1316812	-0.48%
31 Dec 2019	478.20	479.95	484.30	476.95	1640854	-0.36%
30 Dec 2019	479.95	481.10	487.00	478.25	1809828	-0.24%
27 Dec 2019	481.10	474.55	483.50	472.80	2005404	1.47%
26 Dec 2019	474.15	478.70	482.55	472.25	2887784	-0.95%
24 Dec 2019	478.70	467.25	480.00	465.50	3262749	2.32%
23 Dec 2019	467.85	467.00	469.00	464.50	866023	0.45%
20 Dec 2019	465.75	466.90	474.45	463.90	2248997	-0.40%
19 Dec 2019	467.60	465.65	471.50	464.80	1485123	-0.04%
18 Dec 2019	467.80	464.00	469.25	461.50	1705929	0.83%
17 Dec 2019	463.95	462.05	466.20	460.35	2434853	1.24%
16 Dec 2019	458.25	463.05	464.75	457.50	903737	-0.65%
13 Dec 2019	461.25	461.05	465.00	456.60	1213599	0.04%
12 Dec 2019	461.05	452.20	463.10	452.20	2730092	2.47%
11 Dec 2019	449.95	453.00	453.10	446.70	1806996	-0.68%
10 Dec 2019	453.05	450.60	454.95	449.50	2807906	1.15%
09 Dec 2019	447.90	457.40	457.75	444.60	3761784	-1.66%
06 Dec 2019	455.45	463.00	467.00	454.00	2520045	-1.33%
05 Dec 2019	461.60	469.50	470.30	460.40	1483537	-1.79%
04 Dec 2019	470.00	463.00	471.85	462.00	1426757	1.24%
03 Dec 2019	464.25	465.00	465.85	460.00	1067139	0.05%
02 Dec 2019	464.00	469.60	469.60	455.35	2492362	-0.58%
29 Nov 2019	466.70	469.65	473.40	465.60	1307574	-0.35%
28 Nov 2019	468.35	472.00	476.50	464.10	2933958	0.07%
27 Nov 2019	468.00	475.00	475.00	464.55	3494515	-2.20%
26 Nov 2019	478.55	483.00	490.55	476.70	3880896	-1.02%
25 Nov 2019	483.50	478.25	485.35	475.90	1465490	0.97%
22 Nov 2019	478.85	485.00	485.00	472.70	2778328	-1.37%
21 Nov 2019	485.50	482.60	492.30	476.60	5600894	0.60%
20 Nov 2019	482.60	472.00	483.70	468.65	4080054	2.22%
19 Nov 2019	472.10	461.20	477.50	459.55	5080106	2.50%
18 Nov 2019	460.60	463.00	472.00	457.65	2847404	-0.57%
15 Nov 2019	463.25	448.00	468.05	435.40	10693852	2.63%
14 Nov 2019	451.40	445.20	458.20	442.65	2659601	0.78%
13 Nov 2019	447.90	452.00	455.00	446.00	3001272	-1.53%
11 Nov 2019	454.85	459.40	459.40	451.75	4109355	-1.65%
08 Nov 2019	462.50	470.10	470.10	461.25	4300075	-1.98%
07 Nov 2019	471.85	482.00	487.40	470.00	5892783	-1.87%
06 Nov 2019	480.85	469.05	487.95	464.25	17751556	2.78%
05 Nov 2019	467.85	470.15	475.50	465.15	1391429	-0.10%
04 Nov 2019	468.30	471.40	478.50	467.05	2393325	-0.19%
01 Nov 2019	469.20	467.30	474.20	462.40	3649879	0.50%
31 Oct 2019	466.85	465.00	472.70	460.15	3944718	0.40%
30 Oct 2019	465.00	478.95	478.95	462.25	2640132	-1.70%
29 Oct 2019	473.05	463.90	478.40	462.00	3498572	2.60%
27 Oct 2019	461.05	462.00	463.90	459.50	179612	0.26%
25 Oct 2019	459.85	447.10	461.45	441.75	2647759	2.91%
24 Oct 2019	446.85	455.00	456.00	443.55	1733751	-1.63%
23 Oct 2019	454.25	453.65	456.80	448.10	2262575	0.08%
22 Oct 2019	453.90	441.25	457.75	440.20	2333810	2.20%
18 Oct 2019	444.15	448.50	451.15	440.10	2850227	-0.48%
17 Oct 2019	446.30	445.30	447.70	439.40	1818421	-0.11%
16 Oct 2019	446.80	446.30	447.85	438.95	2180925	0.06%
15 Oct 2019	446.55	440.00	448.50	435.35	3153015	1.28%
14 Oct 2019	440.90	441.35	446.45	433.50	5861895	-0.10%
11 Oct 2019	441.35	422.55	443.00	389.55	17354782	4.55%
10 Oct 2019	422.15	423.10	427.30	418.55	2381621	-0.28%
09 Oct 2019	423.35	408.30	427.00	407.50	4117690	3.70%
07 Oct 2019	408.25	419.95	419.95	405.50	2564196	-2.41%
04 Oct 2019	418.35	419.50	431.30	416.15	4182360	0.06%
03 Oct 2019	418.10	411.00	421.00	406.50	2639852	1.32%
01 Oct 2019	412.65	426.90	426.90	402.70	4914716	-3.02%
30 Sep 2019	425.50	430.00	432.80	418.00	6307161	-3.16%
27 Sep 2019	439.40	438.45	446.00	435.70	3151119	0.22%
26 Sep 2019	438.45	439.00	440.45	430.40	3960277	0.89%
25 Sep 2019	434.60	449.90	450.00	432.20	3524655	-3.48%
24 Sep 2019	450.25	450.00	455.05	446.60	1959468	0.30%
23 Sep 2019	448.90	468.00	472.30	445.00	2819792	-3.11%
20 Sep 2019	463.30	454.20	465.00	445.50	2558072	2.49%
19 Sep 2019	452.05	458.65	461.95	449.90	1027073	-1.44%
18 Sep 2019	458.65	461.40	462.80	454.35	1656705	-0.43%
17 Sep 2019	460.65	471.95	472.40	457.00	1753611	-2.09%
16 Sep 2019	470.50	467.00	472.00	464.10	1257381	0.32%
13 Sep 2019	469.00	468.05	469.65	464.50	818854	0.26%
12 Sep 2019	467.80	474.00	474.00	464.40	1179858	-0.85%
11 Sep 2019	471.80	474.00	478.30	468.05	996410	-0.67%
09 Sep 2019	475.00	475.00	478.70	472.10	780846	0.02%
06 Sep 2019	474.90	479.00	482.50	473.75	1668897	-0.73%
05 Sep 2019	478.40	472.00	479.75	470.60	1216510	1.48%
04 Sep 2019	471.40	471.10	475.00	467.05	2339657	0.39%
03 Sep 2019	469.55	467.00	471.25	461.00	1564714	-0.61%
30 Aug 2019	472.45	468.00	475.20	461.45	1126818	1.56%
29 Aug 2019	465.20	465.50	468.00	456.55	1410078	0.20%
28 Aug 2019	464.25	465.80	476.20	460.15	2193022	-0.24%
27 Aug 2019	465.35	468.50	469.85	458.45	2992115	-0.26%
26 Aug 2019	466.55	468.10	470.95	454.90	2158865	0.14%
23 Aug 2019	465.90	464.00	467.35	449.20	2217428	0.41%
22 Aug 2019	464.00	464.90	469.95	460.60	1398888	-0.87%
21 Aug 2019	468.05	478.60	479.00	466.95	1065506	-2.22%
20 Aug 2019	478.70	478.85	481.70	470.55	1606901	0.60%
19 Aug 2019	475.85	478.50	485.55	474.60	1211272	-0.05%
16 Aug 2019	476.10	477.00	483.40	474.50	1279325	-0.46%
14 Aug 2019	478.30	477.45	483.25	465.00	2376714	0.54%
13 Aug 2019	475.75	484.50	486.90	473.05	2952687	-1.81%
09 Aug 2019	484.50	505.90	511.70	481.55	5172748	-3.69%
08 Aug 2019	503.05	504.75	510.00	493.80	6750611	-2.94%
07 Aug 2019	518.30	502.70	525.85	501.65	4668643	3.63%
06 Aug 2019	500.15	518.00	527.00	496.85	7425849	-3.61%
05 Aug 2019	518.90	513.80	520.80	512.25	2162918	0.54%
02 Aug 2019	516.10	509.00	519.70	508.70	1574251	0.71%
01 Aug 2019	512.45	516.15	519.45	509.20	1289007	-1.66%
31 Jul 2019	521.10	516.90	522.70	506.00	1828077	0.21%
30 Jul 2019	520.00	522.20	533.60	517.80	1665158	-0.43%
29 Jul 2019	522.25	531.60	534.95	520.25	735045	-1.85%
26 Jul 2019	532.10	533.20	539.90	528.25	1371242	-0.85%
25 Jul 2019	536.65	521.35	539.20	519.00	3183510	3.45%
24 Jul 2019	518.75	529.00	529.00	517.05	2707033	-1.92%
23 Jul 2019	528.90	531.00	535.20	521.00	2353027	-0.39%
22 Jul 2019	530.95	536.70	540.00	526.20	1816845	-1.07%
19 Jul 2019	536.70	550.80	552.00	535.50	783708	-1.88%
18 Jul 2019	547.00	558.85	559.00	545.50	1355289	-1.89%
17 Jul 2019	557.55	554.00	558.50	547.45	1034734	0.72%
16 Jul 2019	553.55	554.75	558.45	549.40	1460303	0.54%
15 Jul 2019	550.55	559.90	560.50	548.60	842129	-1.12%
12 Jul 2019	556.80	554.00	566.50	547.20	1485506	0.80%
11 Jul 2019	552.40	549.00	553.80	546.00	726448	1.37%
10 Jul 2019	544.95	545.35	551.15	541.85	1045560	-0.70%
09 Jul 2019	548.80	536.80	552.45	536.80	1472836	1.92%
08 Jul 2019	538.45	547.00	549.00	534.65	1490078	-2.10%
05 Jul 2019	550.00	551.55	554.25	549.20	796604	-0.28%
04 Jul 2019	551.55	554.65	555.65	550.60	639531	-0.31%
03 Jul 2019	553.25	555.35	556.70	549.45	797387	-0.38%
02 Jul 2019	555.35	557.15	558.50	551.50	565414	-0.08%
01 Jul 2019	555.80	555.70	559.35	553.15	565463	0.42%
28 Jun 2019	553.45	551.90	556.70	546.35	996578	0.27%
27 Jun 2019	551.95	556.85	563.90	550.30	1323494	-0.83%
26 Jun 2019	556.55	550.00	558.80	548.00	1020879	1.18%
25 Jun 2019	550.05	548.95	554.95	546.55	805704	0.03%
24 Jun 2019	549.90	548.55	552.45	545.10	981017	-0.30%
21 Jun 2019	551.55	549.85	553.80	545.20	1534007	0.05%
20 Jun 2019	551.30	531.80	552.45	528.65	1986432	3.30%
19 Jun 2019	533.70	550.60	551.90	532.55	1137906	-2.54%
18 Jun 2019	547.60	545.20	555.50	545.05	1257992	0.45%
17 Jun 2019	545.15	555.50	556.60	543.85	1267159	-1.88%
14 Jun 2019	555.60	560.15	564.45	554.15	1808363	-1.59%
13 Jun 2019	564.60	560.05	566.60	559.25	1594956	0.53%
12 Jun 2019	561.60	558.90	567.00	556.25	1253337	0.31%
11 Jun 2019	559.85	555.40	566.40	551.00	2518184	0.96%
10 Jun 2019	554.55	550.60	562.60	550.00	1708042	0.92%
07 Jun 2019	549.50	565.00	565.00	542.00	2696228	-1.84%
06 Jun 2019	559.80	565.00	568.30	556.55	1750285	-0.51%
04 Jun 2019	562.65	564.00	575.00	561.10	1558827	-0.99%
03 Jun 2019	568.25	559.00	569.45	552.50	1284381	1.68%
31 May 2019	558.85	562.70	569.00	550.85	1912387	-0.55%
30 May 2019	561.95	560.10	563.50	554.25	2577559	-0.43%
29 May 2019	564.35	577.40	582.45	559.90	1948077	-2.35%
28 May 2019	577.95	579.00	584.20	571.50	2469586	-0.13%
27 May 2019	578.70	570.00	586.00	568.00	1959075	1.42%
24 May 2019	570.60	569.20	572.50	559.45	1796355	1.04%
23 May 2019	564.75	561.90	568.90	543.75	5640728	2.12%
22 May 2019	553.00	562.00	574.00	550.05	7762734	-1.14%
21 May 2019	559.35	565.45	580.00	552.75	4286383	-1.08%
20 May 2019	565.45	560.00	567.00	550.40	1586746	3.91%
17 May 2019	544.15	549.00	551.95	541.00	1194005	-1.10%
16 May 2019	550.20	554.00	556.70	541.05	2589467	-0.99%
15 May 2019	555.70	554.00	562.50	551.50	1396473	-0.05%
14 May 2019	556.00	546.00	560.75	541.20	1822829	1.70%
13 May 2019	546.70	552.00	556.75	529.60	2027570	-1.59%
10 May 2019	555.55	557.75	562.70	551.00	1687480	-0.39%
09 May 2019	557.75	559.90	561.05	548.70	1672967	-0.04%
08 May 2019	558.00	556.00	561.40	549.00	1890174	0.01%
07 May 2019	557.95	564.00	566.30	555.15	1478212	-0.96%
06 May 2019	563.35	556.00	564.50	556.00	1715311	-0.20%
03 May 2019	564.50	568.00	573.00	561.65	2758638	-0.19%
02 May 2019	565.60	563.00	569.70	556.70	1700976	0.11%
30 Apr 2019	565.00	569.90	571.05	558.65	1914026	-0.52%
26 Apr 2019	567.95	558.25	572.90	557.20	2593397	2.22%
25 Apr 2019	555.60	558.70	563.95	551.15	2416194	-0.53%
24 Apr 2019	558.55	561.40	564.50	553.20	1896565	-0.56%
23 Apr 2019	561.70	562.50	575.95	560.40	2179959	0.11%
22 Apr 2019	561.10	560.00	566.00	556.60	1205612	-0.08%
18 Apr 2019	561.55	562.00	566.65	553.20	2306549	0.39%
16 Apr 2019	559.35	570.00	571.75	556.60	2246831	-1.23%
15 Apr 2019	566.30	555.00	569.20	552.00	2252373	2.06%
12 Apr 2019	554.85	547.95	556.70	545.30	4347530	1.84%
11 Apr 2019	544.85	546.35	554.70	542.00	2977870	-0.29%
10 Apr 2019	546.45	531.55	551.75	530.80	5992326	2.72%
09 Apr 2019	532.00	526.25	534.50	525.40	2301681	1.26%
08 Apr 2019	525.40	536.50	536.90	522.70	2429845	-1.26%
05 Apr 2019	532.10	531.40	541.00	526.00	9784780	2.13%
04 Apr 2019	521.00	519.00	522.00	517.50	5555991	0.11%
03 Apr 2019	520.45	523.00	524.80	519.10	3276338	-0.42%
02 Apr 2019	522.65	529.95	529.95	521.15	1268431	-0.57%
01 Apr 2019	525.65	516.30	528.75	516.30	4091454	-0.61%
29 Mar 2019	528.90	525.75	530.70	524.00	2162632	0.63%
28 Mar 2019	525.60	525.30	527.35	522.30	4133379	0.02%
27 Mar 2019	525.50	531.40	533.60	524.05	1217387	-0.72%
26 Mar 2019	529.30	528.50	532.50	525.70	3044792	0.47%
25 Mar 2019	526.85	525.60	528.70	516.20	1874898	0.01%
22 Mar 2019	526.80	534.90	539.00	523.60	1579084	-1.21%
20 Mar 2019	533.25	532.00	534.80	531.10	1255306	-0.07%
19 Mar 2019	533.65	537.15	537.70	530.20	874797	-0.16%
18 Mar 2019	534.50	533.05	535.80	529.00	1266863	0.36%
15 Mar 2019	532.60	534.10	535.40	528.95	2019240	-0.03%
14 Mar 2019	532.75	532.05	534.10	530.50	1490894	-0.01%
13 Mar 2019	532.80	542.00	542.50	531.00	1582245	-1.10%
12 Mar 2019	538.75	541.90	543.65	537.30	2049339	-0.25%
11 Mar 2019	540.10	542.00	542.00	535.50	2342102	0.03%
08 Mar 2019	539.95	541.00	543.40	538.25	2618767	-0.26%
07 Mar 2019	541.35	547.65	550.00	539.65	1144534	-1.13%
06 Mar 2019	547.55	551.00	552.00	541.95	1587182	-0.20%
05 Mar 2019	548.65	550.00	551.50	546.55	1644098	-0.53%
01 Mar 2019	551.55	555.00	555.30	547.40	2430914	-0.54%
28 Feb 2019	554.55	555.00	558.30	546.00	2618486	0.48%
27 Feb 2019	551.90	551.00	555.35	544.25	2389977	0.27%
26 Feb 2019	550.40	545.10	553.65	538.05	1952961	0.38%
25 Feb 2019	548.30	541.50	550.85	541.00	1961905	1.29%
22 Feb 2019	541.30	543.80	546.10	539.10	1592112	-0.77%
21 Feb 2019	545.50	542.85	547.90	540.50	1093548	0.81%
20 Feb 2019	541.10	540.20	543.20	538.65	1208930	0.27%
19 Feb 2019	539.65	544.80	545.00	536.75	1879600	-0.28%
18 Feb 2019	541.15	542.00	545.05	532.30	1590101	0.11%
15 Feb 2019	540.55	540.00	551.40	528.50	2491806	-0.43%
14 Feb 2019	542.90	542.90	556.00	537.40	2766535	-0.11%
13 Feb 2019	543.50	543.00	545.65	538.20	1752070	0.04%
12 Feb 2019	543.30	540.05	545.70	536.10	2252766	0.00%
11 Feb 2019	543.30	538.70	545.90	535.85	2989919	1.69%
08 Feb 2019	534.25	532.85	543.70	531.20	2747159	0.25%
07 Feb 2019	532.90	537.10	546.60	528.15	4417618	-0.38%
06 Feb 2019	534.95	510.50	546.70	504.10	8775759	5.31%
05 Feb 2019	508.00	506.55	514.00	501.20	4358002	-0.31%
04 Feb 2019	509.60	521.00	521.00	506.20	1480952	-2.25%
01 Feb 2019	521.35	517.65	522.55	512.50	1380838	0.78%
31 Jan 2019	517.30	506.00	519.85	504.25	2203919	2.27%
30 Jan 2019	505.80	504.95	507.10	497.70	1524621	0.15%
29 Jan 2019	505.05	489.10	507.55	483.75	2675481	2.62%
28 Jan 2019	492.15	509.00	509.00	489.10	3215535	-3.05%
25 Jan 2019	507.65	502.10	508.60	501.35	1193442	1.39%
24 Jan 2019	500.70	510.00	510.70	496.10	1620195	-1.69%
23 Jan 2019	509.30	510.00	511.70	507.10	1358623	0.43%
22 Jan 2019	507.10	510.00	511.40	502.45	1455953	-0.42%
21 Jan 2019	509.25	510.00	514.20	508.20	1150380	-0.03%
18 Jan 2019	509.40	510.20	513.00	507.30	1502360	-0.04%
17 Jan 2019	509.60	512.50	514.95	507.60	1598184	-0.37%
16 Jan 2019	511.50	515.00	515.95	509.00	1446921	-0.67%
15 Jan 2019	514.95	514.50	515.35	509.50	1177377	0.59%
14 Jan 2019	511.95	510.20	514.00	505.60	1472415	0.34%
11 Jan 2019	510.20	513.40	519.00	508.25	2051418	-0.59%
10 Jan 2019	513.25	509.00	514.90	509.00	1252439	0.62%
09 Jan 2019	510.10	515.55	516.75	507.50	1929305	-0.69%
08 Jan 2019	513.65	516.00	517.20	511.25	1765015	-0.08%
07 Jan 2019	514.05	516.00	517.75	510.30	1168002	0.24%
04 Jan 2019	512.80	513.00	514.90	508.05	1651456	0.08%
03 Jan 2019	512.40	516.50	520.50	511.20	2086150	-0.42%
02 Jan 2019	514.55	521.90	522.50	513.15	1243067	-1.63%
01 Jan 2019	523.05	520.00	524.00	518.65	1361809	0.68%
31 Dec 2018	519.50	522.00	526.00	517.20	1897948	-0.48%
28 Dec 2018	522.00	514.30	525.35	514.30	1933464	0.79%
27 Dec 2018	517.90	518.90	521.00	514.00	1351636	0.70%
26 Dec 2018	514.30	515.60	519.00	507.30	1318560	-0.87%
24 Dec 2018	518.80	518.80	520.80	513.00	1214348	0.42%
21 Dec 2018	516.65	521.00	523.95	514.30	1758710	-0.69%
20 Dec 2018	520.25	523.70	526.00	515.40	2074097	-0.86%
19 Dec 2018	524.75	524.00	528.60	522.55	1241000	0.35%
18 Dec 2018	522.90	524.00	527.00	520.05	1628240	-0.14%
17 Dec 2018	523.65	524.00	529.35	520.70	1196871	0.36%
14 Dec 2018	521.75	528.35	533.80	516.65	1950888	-1.00%
13 Dec 2018	527.00	532.00	533.80	519.20	2234487	-0.81%
12 Dec 2018	531.30	522.90	534.30	521.10	1683131	2.43%
11 Dec 2018	518.70	503.00	523.95	503.00	2326059	1.20%
10 Dec 2018	512.55	509.90	514.85	503.10	2201377	-0.20%
07 Dec 2018	513.60	520.00	530.65	512.00	3503808	-0.33%
06 Dec 2018	515.30	528.00	528.00	511.00	2562048	-2.49%
05 Dec 2018	528.45	546.00	548.90	525.30	2192065	-3.29%
04 Dec 2018	546.45	536.00	549.00	535.05	3400053	1.99%
03 Dec 2018	535.80	542.00	545.40	534.10	2033213	-0.93%
30 Nov 2018	540.85	528.00	542.00	527.00	3855382	3.08%
29 Nov 2018	524.70	518.00	526.40	516.00	2799578	1.82%
28 Nov 2018	515.30	519.20	523.95	513.60	2003272	-0.45%
27 Nov 2018	517.65	526.00	526.95	513.05	2100159	-0.85%
26 Nov 2018	522.10	520.00	523.75	512.80	1728468	0.80%
22 Nov 2018	517.95	523.00	525.00	511.75	2045318	-0.80%
21 Nov 2018	522.15	522.80	528.05	521.30	1749806	0.28%
20 Nov 2018	520.70	528.00	529.85	518.65	1707971	-1.43%
19 Nov 2018	528.25	535.00	536.00	523.95	1913914	-0.44%
16 Nov 2018	530.60	521.70	534.00	521.10	3483625	2.21%
15 Nov 2018	519.15	521.90	525.00	514.45	2661535	-0.08%
14 Nov 2018	519.55	530.60	532.60	517.00	2740756	-1.62%
13 Nov 2018	528.10	534.00	534.00	526.50	2410643	-0.71%
12 Nov 2018	531.85	530.00	541.90	529.05	7669697	0.93%
09 Nov 2018	526.95	535.50	535.80	524.00	6125274	-1.20%
07 Nov 2018	533.35	536.00	536.00	532.10	698244	0.48%
06 Nov 2018	530.80	555.00	555.00	527.35	16941828	-5.73%
05 Nov 2018	563.05	607.40	617.50	557.10	12941350	-7.26%
02 Nov 2018	607.10	619.95	619.95	605.50	1566053	-1.35%
01 Nov 2018	615.40	630.00	631.95	614.00	1442392	-2.20%
31 Oct 2018	629.25	612.00	631.75	606.30	2305046	3.10%
30 Oct 2018	610.35	636.00	636.70	608.10	2418471	-3.90%
29 Oct 2018	635.15	602.35	638.20	601.45	1614423	5.21%
26 Oct 2018	603.70	609.20	612.35	598.65	1935618	-0.87%
25 Oct 2018	609.00	618.55	624.00	605.15	5739386	-1.98%
24 Oct 2018	621.30	625.50	635.00	615.60	987144	-0.17%
23 Oct 2018	622.35	628.80	632.00	616.00	1370461	-1.16%
22 Oct 2018	629.65	635.20	640.65	626.85	1399755	-0.65%
19 Oct 2018	633.80	640.30	645.55	626.10	2267774	-1.04%
17 Oct 2018	640.45	644.90	646.00	637.00	1280980	0.11%
16 Oct 2018	639.75	647.85	651.65	637.35	1510216	-1.25%
15 Oct 2018	647.85	623.00	649.80	618.05	2666868	4.01%
12 Oct 2018	622.90	620.00	627.20	612.60	2085360	1.09%
11 Oct 2018	616.20	627.50	633.80	613.05	1707508	-3.66%
10 Oct 2018	639.60	639.35	651.00	633.30	1881053	0.04%
09 Oct 2018	639.35	639.50	643.10	625.25	1535781	0.09%
08 Oct 2018	638.80	636.60	642.65	628.45	1564640	0.34%
05 Oct 2018	636.65	635.30	649.55	631.00	1806150	-0.27%
04 Oct 2018	638.40	650.10	654.65	632.10	1736407	-2.47%
03 Oct 2018	654.55	650.00	663.95	650.00	1533990	0.06%
01 Oct 2018	654.15	653.05	659.00	643.50	1309530	0.02%
28 Sep 2018	654.05	659.35	663.00	647.20	1862405	-0.80%
27 Sep 2018	659.35	675.00	677.00	655.95	3433359	-2.00%
26 Sep 2018	672.80	664.45	675.25	656.00	2131833	1.67%
25 Sep 2018	661.75	644.00	665.80	643.00	2295464	2.50%
24 Sep 2018	645.60	662.00	668.95	640.80	2766326	-1.16%
21 Sep 2018	653.20	668.00	671.55	638.40	2276641	-1.12%
19 Sep 2018	660.60	668.00	678.45	645.75	3043018	-0.47%
18 Sep 2018	663.70	665.00	673.00	660.60	1814726	-0.18%
17 Sep 2018	664.90	673.00	673.00	660.40	2220455	-0.23%
14 Sep 2018	666.40	664.00	670.00	659.05	1512857	1.52%
12 Sep 2018	656.45	654.90	662.00	643.25	3302191	0.24%
11 Sep 2018	654.90	670.10	675.00	650.60	3399042	-1.97%
10 Sep 2018	668.05	665.00	678.00	664.00	3453432	0.50%
07 Sep 2018	664.75	663.85	669.50	656.30	2431363	0.40%
06 Sep 2018	662.10	651.00	664.70	647.00	2841096	2.41%
05 Sep 2018	646.55	645.05	650.90	637.20	2542543	0.41%
04 Sep 2018	643.90	649.80	655.00	638.40	2249087	-0.80%
03 Sep 2018	649.10	665.50	671.20	646.60	1971733	-1.97%
31 Aug 2018	662.15	649.55	664.00	649.55	3056580	1.96%
30 Aug 2018	649.45	645.00	651.90	640.50	2124122	0.92%
29 Aug 2018	643.50	650.00	653.65	640.00	1891523	-0.74%
28 Aug 2018	648.30	662.00	677.50	644.65	5237362	-1.71%
27 Aug 2018	659.60	653.00	662.50	648.20	1381724	1.29%
24 Aug 2018	651.20	658.00	658.00	645.00	1904031	-1.03%
23 Aug 2018	657.95	653.45	665.00	652.70	2891829	1.18%
21 Aug 2018	650.25	647.90	654.45	644.00	1981523	0.99%
20 Aug 2018	643.85	649.90	653.50	642.40	1296664	-0.47%
17 Aug 2018	646.90	650.05	655.50	643.70	2915387	-0.22%
16 Aug 2018	648.35	644.70	660.00	634.25	3925549	0.87%
14 Aug 2018	642.75	629.10	647.00	624.00	2451003	2.30%
13 Aug 2018	628.30	622.00	631.55	619.20	2374657	1.17%
10 Aug 2018	621.05	624.95	628.50	614.50	3168280	0.31%
09 Aug 2018	619.15	649.00	662.50	616.70	9996909	-2.12%
08 Aug 2018	632.55	629.00	645.45	623.60	4121062	0.49%
07 Aug 2018	629.45	642.90	642.90	627.10	2414434	-1.33%
06 Aug 2018	637.95	647.00	648.80	635.30	2716402	-0.48%
03 Aug 2018	641.05	640.95	647.60	639.00	1530341	0.40%
02 Aug 2018	638.50	635.00	651.90	633.05	3974559	-0.10%
01 Aug 2018	639.15	641.00	641.55	635.00	2411436	-0.34%
31 Jul 2018	641.35	636.95	647.00	628.10	2469759	1.11%
30 Jul 2018	634.30	633.00	636.25	628.00	990056	-0.30%
27 Jul 2018	636.20	627.75	641.90	625.90	1508269	1.33%
26 Jul 2018	627.85	619.00	631.25	617.45	3163498	0.63%
25 Jul 2018	623.90	629.00	631.00	613.45	1413265	-0.55%
24 Jul 2018	627.35	633.95	633.95	624.50	1319369	-1.06%
23 Jul 2018	634.10	623.15	637.30	617.25	1553101	1.33%
20 Jul 2018	625.80	614.95	630.00	602.15	2832150	2.57%
19 Jul 2018	610.10	629.80	632.10	606.15	1424272	-2.76%
18 Jul 2018	627.40	640.00	644.00	625.10	2348371	-1.58%
17 Jul 2018	637.45	621.90	639.60	620.10	2228377	2.66%
16 Jul 2018	620.95	629.40	636.00	611.15	2211200	-0.92%
13 Jul 2018	626.70	634.00	634.00	624.20	1475306	-1.05%
12 Jul 2018	633.35	629.40	636.70	622.70	2177684	1.29%
11 Jul 2018	625.30	626.30	630.50	621.30	1669583	-1.07%
10 Jul 2018	632.05	626.60	633.90	620.15	1872744	1.47%
09 Jul 2018	622.90	616.85	625.00	615.00	1462808	1.70%
06 Jul 2018	612.50	624.90	631.00	610.40	2514518	-2.24%
05 Jul 2018	626.55	632.00	637.00	623.10	2127794	-0.37%
04 Jul 2018	628.90	644.95	648.00	623.80	5043141	-1.80%
03 Jul 2018	640.40	617.00	644.65	608.05	5271600	3.79%
02 Jul 2018	617.00	620.00	620.00	611.00	1502606	0.06%
29 Jun 2018	616.65	601.50	619.90	599.90	1525608	2.62%
28 Jun 2018	600.90	604.50	609.90	596.00	4173735	-0.23%
27 Jun 2018	602.30	602.50	606.95	593.00	2520918	0.47%
26 Jun 2018	599.50	606.00	608.70	597.25	2323337	-1.95%
25 Jun 2018	611.40	615.10	622.55	608.00	3253606	-0.71%
22 Jun 2018	615.75	604.00	618.05	595.25	3245849	2.03%
21 Jun 2018	603.50	608.80	609.70	602.00	3052143	0.11%
20 Jun 2018	602.85	613.00	622.75	600.35	9121187	0.17%
19 Jun 2018	601.85	606.25	610.45	598.20	2992184	-0.77%
18 Jun 2018	606.50	612.00	618.80	600.30	2518169	-0.83%
15 Jun 2018	611.60	590.00	614.55	589.80	7125922	4.00%
14 Jun 2018	588.05	588.95	592.90	583.50	3244655	1.02%
13 Jun 2018	582.10	569.95	593.50	569.95	4657712	2.65%
12 Jun 2018	567.10	561.90	573.00	561.00	3234303	1.12%
11 Jun 2018	560.80	560.00	570.00	559.00	3113604	0.21%
08 Jun 2018	559.65	541.80	562.00	538.75	4815940	3.50%
07 Jun 2018	540.70	541.95	542.55	537.20	1119973	0.42%
06 Jun 2018	538.45	542.10	548.00	533.40	2909756	-0.67%
05 Jun 2018	542.10	520.30	544.75	517.70	3398337	4.11%
04 Jun 2018	520.70	527.50	529.00	517.15	1247023	-0.72%
01 Jun 2018	524.50	526.95	530.75	521.05	1625446	-0.06%
31 May 2018	524.80	528.60	533.65	521.05	3539206	-0.15%
30 May 2018	525.60	529.10	529.10	519.55	2156315	-0.94%
29 May 2018	530.60	539.10	542.60	527.70	2656979	-1.65%
28 May 2018	539.50	534.00	548.30	534.00	1460566	0.53%
25 May 2018	536.65	538.85	538.85	527.50	1525355	0.59%
24 May 2018	533.50	536.50	544.55	530.00	1925524	0.21%
23 May 2018	532.40	515.00	564.90	515.00	7413823	1.60%
22 May 2018	524.00	524.80	531.10	507.20	3080285	0.68%
21 May 2018	520.45	531.65	536.80	516.00	2013336	-2.36%
18 May 2018	533.05	555.00	556.00	530.00	1708157	-3.74%
17 May 2018	553.75	557.90	560.00	538.80	3719963	-1.10%
16 May 2018	559.90	575.00	575.00	546.00	4071898	-2.76%
15 May 2018	575.80	579.80	593.00	573.10	2049528	-0.47%
14 May 2018	578.50	575.00	580.50	570.85	888370	0.84%
11 May 2018	573.70	577.05	580.75	565.10	921890	-0.31%
10 May 2018	575.50	594.00	594.60	572.50	2163326	-2.13%
09 May 2018	588.00	591.40	596.00	585.55	652527	-0.45%
08 May 2018	590.65	592.40	601.95	586.55	1039491	-0.07%
07 May 2018	591.05	598.60	600.10	585.00	1046885	-1.00%
04 May 2018	597.00	612.10	612.45	595.50	925559	-2.02%
03 May 2018	609.30	613.00	613.10	597.00	999887	-0.44%
02 May 2018	612.00	610.00	621.90	608.95	1862999	0.76%
30 Apr 2018	607.40	602.20	609.00	602.00	687828	1.26%
27 Apr 2018	599.85	602.00	607.00	593.00	1031376	-0.02%
26 Apr 2018	599.95	591.00	602.90	590.55	1503008	1.16%
25 Apr 2018	593.05	600.50	600.50	586.20	1125208	-1.47%
24 Apr 2018	601.90	601.00	604.90	595.10	2782988	0.29%
23 Apr 2018	600.15	576.00	601.75	576.00	3016500	1.88%
20 Apr 2018	589.05	582.35	593.40	581.50	1641179	0.80%
19 Apr 2018	584.40	584.25	592.00	583.05	1525419	-0.03%
18 Apr 2018	584.60	582.00	597.00	582.00	3853951	0.80%
17 Apr 2018	579.95	585.55	588.35	575.70	2688507	-0.85%
16 Apr 2018	584.95	553.05	587.80	553.05	6741354	5.30%
13 Apr 2018	555.50	557.55	561.15	552.55	1019158	-0.12%
12 Apr 2018	556.15	562.90	562.95	554.80	1309557	-0.95%
11 Apr 2018	561.50	560.70	564.00	558.50	1789789	0.60%
10 Apr 2018	558.15	558.00	567.00	556.60	1591682	0.25%
09 Apr 2018	556.75	565.90	565.90	555.50	1470765	-0.39%
06 Apr 2018	558.95	560.30	571.00	557.25	2420324	-0.25%
05 Apr 2018	560.35	574.00	578.55	558.35	2396864	-1.66%
04 Apr 2018	569.80	572.35	575.45	564.50	1852997	-0.09%
03 Apr 2018	570.30	572.00	578.35	568.80	2493190	-1.03%
02 Apr 2018	576.25	548.00	578.95	545.90	2823880	5.65%
28 Mar 2018	545.45	544.00	548.80	534.00	2667979	0.07%
27 Mar 2018	545.05	541.00	549.00	541.00	2206872	0.60%
26 Mar 2018	541.80	538.15	544.60	532.95	1105319	0.63%
23 Mar 2018	538.40	539.00	540.70	534.00	1203262	-0.43%
22 Mar 2018	540.75	551.90	555.00	538.15	1506405	-1.87%
21 Mar 2018	551.05	558.50	567.45	546.40	3091963	-0.33%
20 Mar 2018	552.90	555.10	561.85	522.90	9119209	-1.22%
19 Mar 2018	559.75	563.65	566.90	555.40	1447941	0.06%
16 Mar 2018	559.40	570.10	574.00	557.05	1867538	-2.06%
15 Mar 2018	571.15	578.00	579.60	569.00	849222	-1.17%
14 Mar 2018	577.90	578.35	583.80	571.65	811747	-0.15%
13 Mar 2018	578.75	579.00	582.90	575.15	801792	-0.33%
12 Mar 2018	580.65	575.05	582.20	563.55	919792	1.68%
09 Mar 2018	571.05	579.95	585.20	568.05	1149194	-1.20%
08 Mar 2018	578.00	584.00	584.00	574.00	1084582	-0.38%
07 Mar 2018	580.20	587.45	589.10	578.20	1849650	-0.67%
06 Mar 2018	584.10	581.60	589.40	580.05	1891302	0.84%
05 Mar 2018	579.25	582.10	585.00	578.05	1179725	-0.42%
01 Mar 2018	581.70	593.90	593.90	580.40	1343806	-1.35%
28 Feb 2018	589.65	590.00	596.60	587.10	2255189	0.54%
27 Feb 2018	586.50	591.70	598.90	583.10	1349590	-0.61%
26 Feb 2018	590.10	596.25	598.30	588.75	1417465	-0.93%
23 Feb 2018	595.65	591.80	605.00	590.00	1576584	1.02%
22 Feb 2018	589.65	595.00	597.25	586.60	1859008	-1.27%
21 Feb 2018	597.25	607.00	607.75	589.25	1409752	-1.03%
20 Feb 2018	603.45	603.45	606.10	592.00	1599249	0.51%
19 Feb 2018	600.40	612.00	612.15	594.35	1216005	-1.75%
16 Feb 2018	611.10	611.30	613.95	605.50	906025	0.87%
15 Feb 2018	605.85	613.25	621.45	602.95	1391858	-1.67%
14 Feb 2018	616.15	622.10	630.30	611.50	1306512	-0.88%
12 Feb 2018	621.65	629.35	635.00	618.85	1957424	0.04%
09 Feb 2018	621.40	595.00	626.00	595.00	2373799	1.43%
08 Feb 2018	612.65	584.00	617.15	580.15	8349913	7.62%
07 Feb 2018	569.25	578.50	579.90	554.20	3161498	0.89%
06 Feb 2018	564.25	561.00	572.00	558.05	1284112	-2.73%
05 Feb 2018	580.10	576.00	582.10	571.20	797017	-0.18%
02 Feb 2018	581.15	586.00	593.90	575.10	998752	-1.01%
01 Feb 2018	587.05	591.90	597.00	580.20	1050098	-0.86%
31 Jan 2018	592.15	608.00	608.50	590.00	1264055	-2.28%
30 Jan 2018	605.95	613.00	613.10	603.20	596682	-1.47%
29 Jan 2018	615.00	624.95	628.40	611.10	1564268	-1.03%
25 Jan 2018	621.40	618.15	631.00	613.70	2973765	0.50%
24 Jan 2018	618.30	621.95	623.75	612.90	1089562	-0.65%
23 Jan 2018	622.35	602.50	625.00	600.30	2105060	3.53%
22 Jan 2018	601.15	604.40	605.00	593.10	933769	-0.27%
19 Jan 2018	602.75	603.65	605.10	600.15	818518	-0.15%
18 Jan 2018	603.65	608.10	612.95	598.25	1028921	-0.58%
17 Jan 2018	607.15	601.05	610.60	597.05	883340	0.96%
16 Jan 2018	601.40	610.15	613.50	599.00	1088762	-1.45%
15 Jan 2018	610.25	612.50	615.50	608.20	470386	-0.30%
12 Jan 2018	612.10	614.00	618.40	603.10	891848	-0.04%
11 Jan 2018	612.35	619.00	619.00	609.10	1092457	-1.19%
10 Jan 2018	619.75	616.00	624.15	612.85	1207313	0.67%
09 Jan 2018	615.60	617.00	618.65	610.65	846158	0.09%
08 Jan 2018	615.05	618.50	627.50	612.20	1061612	-0.02%
05 Jan 2018	615.15	617.00	619.85	611.10	1072254	-0.26%
04 Jan 2018	616.75	609.45	618.40	603.45	990602	1.64%
03 Jan 2018	606.80	611.00	613.90	604.55	771828	-0.16%
02 Jan 2018	607.80	614.20	619.00	605.50	1038258	-0.61%
01 Jan 2018	611.50	608.00	617.85	607.00	873546	0.49%
29 Dec 2017	608.50	606.15	611.90	604.10	702774	0.40%
28 Dec 2017	606.05	614.00	616.15	603.20	1428319	-1.08%
27 Dec 2017	612.65	613.00	623.75	610.20	1765029	0.15%
26 Dec 2017	611.75	604.05	614.90	596.10	1239536	1.75%
22 Dec 2017	601.20	603.00	604.00	598.85	668806	0.23%
21 Dec 2017	599.80	602.95	608.70	596.00	1274585	-0.14%
20 Dec 2017	600.65	605.70	611.00	597.75	1068145	-0.54%
19 Dec 2017	603.90	592.45	605.70	592.45	1474696	2.07%
18 Dec 2017	591.65	578.40	594.90	571.65	2379562	2.64%
15 Dec 2017	576.45	597.00	597.00	573.20	4312419	-2.37%
14 Dec 2017	590.45	580.00	593.70	575.10	1428906	2.13%
13 Dec 2017	578.15	591.50	598.15	576.35	1197264	-2.28%
12 Dec 2017	591.65	604.70	606.00	590.00	762200	-1.99%
11 Dec 2017	603.65	612.00	612.95	597.20	850998	0.09%
08 Dec 2017	603.10	595.00	607.00	592.45	606123	1.63%
07 Dec 2017	593.45	598.00	600.00	588.30	752359	-0.50%
06 Dec 2017	596.45	595.80	603.80	594.50	919271	0.00%
05 Dec 2017	596.45	595.00	599.85	591.75	979009	-0.04%
04 Dec 2017	596.70	599.30	602.80	588.80	660077	-0.23%
01 Dec 2017	598.10	604.50	606.00	593.70	747562	-0.47%
30 Nov 2017	600.90	605.00	607.85	597.05	1612910	-1.15%
29 Nov 2017	607.90	615.00	619.40	605.25	1465289	-0.64%
28 Nov 2017	611.80	616.00	621.70	609.80	1486189	-0.49%
27 Nov 2017	614.80	617.00	619.90	611.05	1388114	-0.15%
24 Nov 2017	615.70	619.50	623.90	613.25	1118354	-0.31%
23 Nov 2017	617.60	619.25	625.20	615.00	792383	-0.27%
22 Nov 2017	619.25	616.90	625.70	614.00	2014698	0.51%
21 Nov 2017	616.10	607.00	624.00	607.00	2222545	1.96%
20 Nov 2017	604.25	605.55	608.00	596.10	1609788	-0.71%
17 Nov 2017	608.55	607.00	614.90	600.65	1448847	2.65%
16 Nov 2017	592.85	595.35	599.45	590.00	1228065	-0.13%
15 Nov 2017	593.65	602.65	607.95	590.20	1171698	-1.46%
14 Nov 2017	602.45	598.00	613.30	598.00	1498244	0.06%
13 Nov 2017	602.10	610.30	611.30	595.70	1109147	-1.18%
10 Nov 2017	609.30	617.50	621.50	603.65	1400233	-0.85%
09 Nov 2017	614.55	624.00	628.00	611.60	1809019	-1.29%
08 Nov 2017	622.60	624.85	637.80	620.00	5570213	2.48%
07 Nov 2017	607.55	663.40	663.40	602.00	7331364	-7.22%
06 Nov 2017	654.80	637.10	661.00	636.90	2195805	2.30%
03 Nov 2017	640.10	640.00	648.15	629.55	1722647	0.64%
02 Nov 2017	636.00	626.40	642.80	625.15	2058898	1.48%
01 Nov 2017	626.75	628.25	633.35	621.15	1359809	-0.14%
31 Oct 2017	627.60	629.00	634.90	621.60	1522851	0.25%
30 Oct 2017	626.05	623.25	630.00	614.55	1045267	0.16%
27 Oct 2017	625.05	625.00	629.80	616.20	2198491	2.22%
26 Oct 2017	611.50	595.40	616.80	592.55	2002276	3.18%
25 Oct 2017	592.65	599.00	604.00	589.50	991374	-0.40%
24 Oct 2017	595.05	600.30	600.65	591.30	1138645	0.36%
23 Oct 2017	592.90	613.00	619.45	589.50	1413195	-2.45%
19 Oct 2017	607.80	613.95	613.95	602.05	151609	-0.52%
18 Oct 2017	611.00	631.00	631.00	609.00	1185323	-3.34%
17 Oct 2017	632.10	606.00	635.90	602.00	2563968	4.18%
16 Oct 2017	606.75	595.00	608.90	594.30	1716771	2.34%
13 Oct 2017	592.85	590.30	598.25	588.30	936015	0.54%
12 Oct 2017	589.65	589.45	593.35	580.30	751507	0.60%
11 Oct 2017	586.15	591.00	594.00	579.55	1053561	-0.68%
10 Oct 2017	590.15	590.00	593.45	585.55	741493	0.79%
09 Oct 2017	585.55	584.90	595.50	578.50	1116280	0.03%
06 Oct 2017	585.40	586.10	589.20	582.85	462656	0.01%
05 Oct 2017	585.35	583.00	590.00	579.05	647977	0.74%
04 Oct 2017	581.05	579.90	587.40	579.30	631463	0.37%
03 Oct 2017	578.90	590.10	592.75	575.50	522462	-1.23%
29 Sep 2017	586.10	580.00	592.00	577.75	1021610	0.59%
28 Sep 2017	582.65	565.00	589.00	564.15	2993535	2.20%
27 Sep 2017	570.10	579.60	580.70	563.00	561243	-1.54%
26 Sep 2017	579.00	582.00	582.00	570.00	978323	0.31%
25 Sep 2017	577.20	581.90	594.40	564.35	2389495	-1.39%
22 Sep 2017	585.35	591.90	600.00	582.45	4003845	-1.11%
21 Sep 2017	591.90	570.05	594.00	570.05	3102522	3.90%
20 Sep 2017	569.70	572.50	573.80	565.20	759531	-0.65%
19 Sep 2017	573.40	571.70	574.50	564.50	675306	0.47%
18 Sep 2017	570.70	563.20	572.15	560.65	649831	1.66%
15 Sep 2017	561.40	564.85	565.75	556.55	926019	-0.80%
14 Sep 2017	565.95	556.00	567.30	555.45	1600717	2.08%
13 Sep 2017	554.40	556.00	562.10	552.55	1159840	-1.09%
12 Sep 2017	560.50	554.40	562.80	543.35	1330724	1.20%
11 Sep 2017	553.85	555.10	558.15	550.00	523800	0.34%
08 Sep 2017	552.00	554.50	558.00	549.15	775272	-0.40%
07 Sep 2017	554.20	560.00	561.00	551.30	885205	-0.73%
06 Sep 2017	558.30	558.90	560.60	553.85	581901	-0.23%
05 Sep 2017	559.60	564.70	565.85	556.90	928770	-0.37%
04 Sep 2017	561.70	574.50	577.00	557.55	1731377	-1.18%
01 Sep 2017	568.40	573.00	577.35	565.10	891591	-0.61%
31 Aug 2017	571.90	570.00	578.00	562.00	1908728	0.98%
30 Aug 2017	566.35	574.00	576.00	565.50	596376	-0.45%
29 Aug 2017	568.90	570.55	574.05	564.50	608351	-0.91%
28 Aug 2017	574.10	575.50	581.00	570.55	905222	0.01%
24 Aug 2017	574.05	559.00	575.75	557.30	1866440	2.66%
23 Aug 2017	559.15	561.70	565.00	556.65	848822	-0.02%
22 Aug 2017	559.25	562.05	567.65	558.00	848353	-0.45%
21 Aug 2017	561.75	566.90	570.00	555.15	1222907	-0.63%
18 Aug 2017	565.30	573.40	575.80	560.20	1680225	-1.38%
17 Aug 2017	573.20	593.40	594.00	569.90	1422631	-2.92%
16 Aug 2017	590.45	569.50	593.70	561.05	1838012	3.58%
14 Aug 2017	570.05	560.00	576.00	552.10	4029605	5.29%
11 Aug 2017	541.40	545.00	563.70	525.45	4337214	-1.24%
10 Aug 2017	548.20	560.00	569.85	541.50	1217416	-2.43%
09 Aug 2017	561.85	581.00	581.00	557.25	1801630	-2.89%
08 Aug 2017	578.60	560.80	580.00	560.80	1367344	2.14%
07 Aug 2017	566.50	566.50	571.10	553.00	769606	-0.39%
04 Aug 2017	568.70	551.90	571.70	543.05	1004233	2.07%
03 Aug 2017	557.15	568.55	575.00	553.80	1065451	-2.01%
02 Aug 2017	568.55	562.85	570.90	560.00	664681	1.08%
01 Aug 2017	562.45	560.10	565.90	558.50	712732	0.42%
31 Jul 2017	560.10	567.55	568.95	556.80	753415	-1.06%
28 Jul 2017	566.10	566.75	570.90	556.50	907951	-0.46%
27 Jul 2017	568.70	573.70	579.40	565.00	1853099	-1.17%
26 Jul 2017	575.45	564.70	577.45	563.50	864728	1.96%
25 Jul 2017	564.40	571.00	571.40	562.40	510032	-0.94%
24 Jul 2017	569.75	564.00	575.50	562.10	873677	0.63%
21 Jul 2017	566.20	570.00	570.00	560.15	672906	-1.00%
20 Jul 2017	571.90	569.00	577.00	562.65	1090882	0.64%
19 Jul 2017	568.25	560.20	569.45	560.20	761444	1.52%
18 Jul 2017	559.75	558.00	567.00	555.10	1319574	0.58%
17 Jul 2017	556.50	549.00	559.00	546.70	692893	1.54%
14 Jul 2017	548.05	544.25	551.15	540.85	960041	0.81%
13 Jul 2017	543.65	540.20	544.45	538.85	694180	0.69%
12 Jul 2017	539.95	539.45	543.50	537.00	1039208	0.28%
11 Jul 2017	538.45	550.50	552.65	536.05	1526837	-1.96%
10 Jul 2017	549.20	550.00	551.95	546.00	123415	0.37%
07 Jul 2017	547.15	542.60	552.00	541.50	893680	0.79%
06 Jul 2017	542.85	546.35	547.90	540.10	556426	-0.56%
05 Jul 2017	545.90	546.10	547.80	541.45	833105	0.16%
04 Jul 2017	545.05	557.70	558.00	543.30	559358	-1.23%
03 Jul 2017	551.85	559.00	559.90	548.85	490390	-0.67%
30 Jun 2017	555.60	545.00	558.90	542.50	830751	2.18%
29 Jun 2017	543.75	538.45	546.95	534.25	1252382	1.29%
28 Jun 2017	536.85	535.40	538.65	531.00	601643	0.41%
27 Jun 2017	534.65	542.50	551.60	533.10	1038604	-1.20%
23 Jun 2017	541.15	540.90	544.00	538.30	603986	0.19%
22 Jun 2017	540.15	540.00	545.55	539.05	750732	-0.16%
21 Jun 2017	541.00	544.50	546.00	535.20	784293	-1.25%
20 Jun 2017	547.85	539.75	549.50	536.00	774728	1.50%
19 Jun 2017	539.75	537.10	542.50	524.00	1723168	0.56%
16 Jun 2017	536.75	548.00	551.95	535.05	1127326	-2.31%
15 Jun 2017	549.45	539.70	550.90	537.05	826366	1.77%
14 Jun 2017	539.90	551.50	554.50	536.35	1176535	-2.11%
13 Jun 2017	551.55	553.35	555.00	546.55	946713	-0.33%
12 Jun 2017	553.35	549.00	555.20	544.55	910344	0.41%
09 Jun 2017	551.10	554.50	555.80	545.25	867969	0.17%
08 Jun 2017	550.15	538.75	554.70	537.10	1396596	1.84%
07 Jun 2017	540.20	536.40	543.45	530.70	719071	1.04%
06 Jun 2017	534.65	537.70	539.55	522.35	765557	-0.03%
05 Jun 2017	534.80	531.30	536.70	528.00	802335	0.90%
02 Jun 2017	530.05	517.70	533.90	517.70	2152367	2.81%
01 Jun 2017	515.55	519.70	529.90	513.05	1433241	-0.15%
31 May 2017	516.35	514.80	520.10	505.00	1366315	1.15%
30 May 2017	510.50	504.80	517.60	501.40	1047968	1.02%
29 May 2017	505.35	492.00	507.50	488.90	4118338	3.36%
26 May 2017	488.90	483.00	504.75	480.20	7010307	-3.00%
25 May 2017	504.00	522.00	525.00	496.40	4378940	-3.01%
24 May 2017	519.65	531.00	536.35	514.00	1340656	-2.54%
23 May 2017	533.20	558.60	558.80	531.25	1225772	-5.31%
22 May 2017	563.10	567.00	567.70	553.10	948063	-0.33%
19 May 2017	564.95	561.30	566.65	558.65	685662	0.87%
18 May 2017	560.10	559.30	564.95	556.80	2155599	-0.40%
17 May 2017	562.35	565.10	566.00	560.05	895238	-0.57%
16 May 2017	565.60	566.65	570.00	564.00	330195	-0.60%
15 May 2017	569.00	567.00	572.45	561.00	606569	0.18%
12 May 2017	567.95	560.10	569.85	557.15	725246	1.07%
11 May 2017	561.95	562.45	565.00	558.30	566621	0.16%
10 May 2017	561.05	552.85	562.55	551.25	718502	1.46%
09 May 2017	552.95	552.00	554.00	545.05	652189	0.25%
08 May 2017	551.55	549.95	554.80	546.50	302450	0.29%
05 May 2017	549.95	549.00	554.40	544.15	560799	0.00%
04 May 2017	549.95	557.60	557.60	548.20	1271612	-1.10%
03 May 2017	556.05	554.60	558.35	553.20	798476	0.13%
02 May 2017	555.35	558.00	559.00	553.80	1380964	-0.38%
28 Apr 2017	557.45	561.95	561.95	555.00	865584	-0.76%
27 Apr 2017	561.70	560.00	564.80	555.05	2343761	0.89%
26 Apr 2017	556.75	549.80	561.00	545.40	1425158	0.69%
25 Apr 2017	552.95	556.95	561.60	550.30	1543039	-0.74%
24 Apr 2017	557.05	565.00	565.10	553.65	1997176	-1.31%
21 Apr 2017	564.45	573.00	574.00	562.70	1256922	-1.67%
20 Apr 2017	574.05	576.00	577.20	573.30	1339006	-0.23%
19 Apr 2017	575.40	576.00	577.00	572.75	1078477	-0.07%
18 Apr 2017	575.80	576.50	578.25	573.25	1062574	-0.12%
17 Apr 2017	576.50	580.00	580.00	573.05	487497	-0.13%
13 Apr 2017	577.25	580.50	582.95	574.70	1038273	-0.37%
12 Apr 2017	579.40	575.00	582.00	570.65	1188457	-0.11%
11 Apr 2017	580.05	590.00	591.65	575.10	2103296	-1.63%
10 Apr 2017	589.65	591.00	594.20	588.25	1177737	-0.06%
07 Apr 2017	590.00	590.35	593.45	585.15	1958876	-0.05%
06 Apr 2017	590.30	591.50	593.65	587.05	1436914	-0.46%
05 Apr 2017	593.05	600.00	603.90	590.45	1926049	0.07%
03 Apr 2017	592.65	595.30	595.30	590.10	758083	-0.05%
31 Mar 2017	592.95	598.00	598.90	591.00	2242680	-0.90%
30 Mar 2017	598.35	594.50	600.85	591.80	2096305	0.88%
29 Mar 2017	593.15	595.00	596.55	591.90	1047812	-0.17%
28 Mar 2017	594.15	592.00	596.00	591.45	772698	0.35%
27 Mar 2017	592.10	597.00	597.00	590.00	1038435	-0.31%
24 Mar 2017	593.95	595.00	598.25	591.50	930175	-0.39%
23 Mar 2017	596.25	595.80	598.20	582.20	1555876	0.18%
22 Mar 2017	595.20	588.90	598.45	587.90	1018355	0.57%
21 Mar 2017	591.85	598.50	598.50	590.30	861663	-0.75%
20 Mar 2017	596.30	597.50	601.50	593.45	1027093	-0.17%
17 Mar 2017	597.30	604.50	604.50	594.25	2189719	-0.68%
16 Mar 2017	601.40	605.10	605.90	598.05	852049	0.20%
15 Mar 2017	600.20	602.00	605.85	598.55	1479366	0.00%
14 Mar 2017	600.20	597.00	601.50	590.35	1324778	1.88%
10 Mar 2017	589.10	589.20	591.50	587.05	558480	-0.02%
09 Mar 2017	589.20	588.80	593.45	585.25	690612	-0.45%
08 Mar 2017	591.85	591.75	593.35	583.05	1055453	0.65%
07 Mar 2017	588.05	591.70	591.70	586.10	475240	-0.35%
06 Mar 2017	590.10	592.00	595.00	588.20	943409	0.25%
03 Mar 2017	588.60	588.95	596.70	585.00	759454	-0.11%
02 Mar 2017	589.25	588.30	591.95	586.40	1571599	0.50%
01 Mar 2017	586.30	585.70	592.90	584.20	808027	0.45%
28 Feb 2017	583.70	587.70	592.80	582.60	749802	-0.26%
27 Feb 2017	585.25	592.00	594.90	581.35	867683	-1.21%
23 Feb 2017	592.40	589.30	594.20	586.05	1263865	0.53%
22 Feb 2017	589.25	592.20	592.90	586.00	942703	-0.65%
21 Feb 2017	593.10	591.90	595.00	588.50	712028	0.06%
20 Feb 2017	592.75	593.20	597.75	582.00	1008015	-0.08%
17 Feb 2017	593.25	585.90	596.45	580.65	1209276	1.48%
16 Feb 2017	584.60	575.00	585.40	574.50	1156826	1.80%
15 Feb 2017	574.25	577.50	578.65	571.15	1441907	-0.31%
14 Feb 2017	576.05	582.00	586.60	574.10	816754	-1.13%
13 Feb 2017	582.65	582.70	585.40	576.05	946922	0.47%
10 Feb 2017	579.95	592.00	593.75	576.80	1485266	-1.31%
09 Feb 2017	587.65	611.00	611.55	584.45	4192748	-2.58%
08 Feb 2017	603.20	600.00	609.00	597.75	2122225	0.95%
07 Feb 2017	597.55	601.80	608.00	594.60	1084820	-0.67%
06 Feb 2017	601.60	610.35	621.25	599.10	2513820	-1.04%
03 Feb 2017	607.90	584.30	611.50	580.40	2491068	4.03%
02 Feb 2017	584.35	575.00	587.00	567.05	1033116	2.13%
01 Feb 2017	572.15	573.00	579.25	566.30	873328	-0.56%
31 Jan 2017	575.35	581.55	583.00	572.60	712955	-1.19%
30 Jan 2017	582.25	578.70	584.55	577.15	589553	0.36%
27 Jan 2017	580.15	584.70	591.40	579.45	622149	-0.94%
25 Jan 2017	585.65	581.25	588.85	577.65	888914	0.99%
24 Jan 2017	579.90	574.70	581.30	574.10	527089	0.72%
23 Jan 2017	575.75	574.45	583.45	573.00	1197343	-0.32%
20 Jan 2017	577.60	583.80	592.50	574.40	1100568	-0.47%
19 Jan 2017	580.35	582.30	587.40	573.35	772657	-0.08%
18 Jan 2017	580.80	588.80	593.40	577.35	591422	-1.10%
17 Jan 2017	587.25	590.50	592.00	581.20	737937	-0.26%
16 Jan 2017	588.80	577.40	592.00	577.40	634510	0.93%
13 Jan 2017	583.40	587.00	589.10	579.45	557024	-0.49%
12 Jan 2017	586.25	573.95	587.80	567.30	1086059	1.61%
11 Jan 2017	576.95	576.95	579.00	569.50	543706	0.36%
10 Jan 2017	574.90	577.50	582.90	573.60	430654	-0.31%
09 Jan 2017	576.70	583.55	588.95	574.90	545949	-1.06%
06 Jan 2017	582.85	580.05	591.00	577.20	851729	0.52%
05 Jan 2017	579.85	570.20	581.50	569.30	919562	2.04%
04 Jan 2017	568.25	572.95	576.00	567.50	729355	-0.94%
03 Jan 2017	573.65	566.80	576.80	562.00	626867	1.35%
02 Jan 2017	566.00	569.75	572.45	563.25	520139	-0.49%
30 Dec 2016	568.80	565.60	573.45	565.60	673901	0.70%
29 Dec 2016	564.85	563.10	569.00	562.75	985947	0.44%
28 Dec 2016	562.40	567.00	572.00	560.80	743252	-0.22%
27 Dec 2016	563.65	559.00	566.20	555.15	1063407	1.57%
26 Dec 2016	554.95	581.30	581.30	548.10	2106357	-4.70%
23 Dec 2016	582.30	561.00	589.15	552.00	2585856	3.72%
22 Dec 2016	561.40	562.30	565.95	560.00	1870565	-0.25%
21 Dec 2016	562.80	565.00	567.40	561.90	743830	-0.05%
20 Dec 2016	563.10	572.85	573.80	562.00	873053	-1.06%
19 Dec 2016	569.15	565.00	574.50	561.40	997716	0.52%
16 Dec 2016	566.20	562.90	569.90	561.35	665505	0.54%
15 Dec 2016	563.15	568.00	576.55	559.10	1032429	-0.85%
14 Dec 2016	568.00	579.00	579.65	564.25	585671	-1.87%
13 Dec 2016	578.85	574.10	581.20	570.50	553306	0.70%
12 Dec 2016	574.80	576.40	582.00	572.60	848042	-0.71%
09 Dec 2016	578.90	586.00	586.00	576.45	539344	-0.66%
08 Dec 2016	582.75	573.50	583.90	570.20	1177494	2.08%
07 Dec 2016	570.85	577.45	577.60	569.40	694556	-0.70%
06 Dec 2016	574.85	575.00	580.45	570.95	779936	0.32%
05 Dec 2016	573.00	573.50	581.40	571.35	1158108	0.32%
02 Dec 2016	571.20	566.00	573.90	566.00	984594	0.53%
01 Dec 2016	568.20	567.00	579.85	566.10	1064251	0.28%
30 Nov 2016	566.60	570.00	573.25	563.50	1366319	-0.45%
29 Nov 2016	569.15	573.00	573.95	564.30	832424	-0.25%
28 Nov 2016	570.55	569.30	577.00	568.05	1224023	0.97%
25 Nov 2016	565.05	557.00	569.95	548.50	1022658	2.06%
24 Nov 2016	553.65	551.40	558.30	545.05	1816603	0.15%
23 Nov 2016	552.80	554.90	559.40	547.15	1520986	0.42%
22 Nov 2016	550.50	547.10	559.35	543.50	1300502	0.99%
21 Nov 2016	545.10	550.00	555.35	542.10	1056778	-1.06%
18 Nov 2016	550.95	541.20	555.65	541.20	1214083	0.96%
17 Nov 2016	545.70	539.00	549.35	536.10	924167	1.40%
16 Nov 2016	538.15	562.00	564.85	535.50	1169205	-2.58%
15 Nov 2016	552.40	547.60	561.05	528.60	1505372	0.81%
11 Nov 2016	547.95	559.70	564.00	545.25	1232505	-2.79%
10 Nov 2016	563.70	545.00	568.00	545.00	3982787	7.11%
09 Nov 2016	526.30	512.10	532.00	486.55	3810958	-1.68%
08 Nov 2016	535.30	549.70	550.90	530.20	1015538	-1.91%
07 Nov 2016	545.75	549.50	555.75	544.00	939497	0.19%
04 Nov 2016	544.70	556.10	565.50	538.00	1517311	-2.73%
03 Nov 2016	560.00	556.00	563.80	556.00	701598	-0.02%
02 Nov 2016	560.10	569.95	569.95	557.55	806345	-2.04%
01 Nov 2016	571.75	579.45	579.45	570.10	880843	-1.21%
30 Oct 2016	578.75	578.65	580.60	575.40	104038	0.63%
28 Oct 2016	575.15	585.50	586.85	573.70	911117	-1.81%
27 Oct 2016	585.75	578.00	588.00	570.50	779140	1.40%
26 Oct 2016	577.65	583.00	584.90	575.15	814132	-1.17%
25 Oct 2016	584.50	586.00	594.50	582.70	831989	-0.03%
24 Oct 2016	584.70	585.00	594.40	582.00	992033	0.25%
21 Oct 2016	583.25	597.50	597.50	570.00	1792780	-2.24%
20 Oct 2016	596.60	596.50	600.50	593.80	913371	0.04%
19 Oct 2016	596.35	591.20	598.80	591.20	1001409	0.61%
18 Oct 2016	592.75	587.00	594.00	582.25	1213156	1.15%
17 Oct 2016	586.00	589.00	592.05	583.65	1344977	-0.17%
14 Oct 2016	587.00	584.75	590.00	583.00	1054501	0.86%
13 Oct 2016	582.00	596.95	599.00	580.50	3834775	0.23%
10 Oct 2016	580.65	570.25	584.40	570.25	929998	1.86%
07 Oct 2016	570.05	578.85	583.40	566.50	1317543	-1.51%
06 Oct 2016	578.80	592.50	596.80	576.85	1504743	-2.17%
05 Oct 2016	591.65	600.00	600.15	590.00	961556	-1.03%
04 Oct 2016	597.80	590.30	603.85	590.30	1656807	1.52%
03 Oct 2016	588.85	584.70	591.70	582.20	1146677	1.52%
30 Sep 2016	580.05	601.85	603.90	562.25	6967821	-3.78%
29 Sep 2016	602.85	608.00	611.00	585.75	2252434	-0.49%
28 Sep 2016	605.80	608.70	612.40	602.25	1561039	-0.23%
27 Sep 2016	607.20	604.00	610.30	601.85	1443938	0.45%
26 Sep 2016	604.50	609.00	615.00	603.00	1796225	-1.15%
23 Sep 2016	611.55	609.00	617.80	604.70	1225528	0.40%
22 Sep 2016	609.10	605.00	610.95	603.90	1926725	1.29%
21 Sep 2016	601.35	602.85	607.00	597.10	1578461	-0.25%
20 Sep 2016	602.85	598.70	607.50	596.00	2209606	0.84%
19 Sep 2016	597.80	594.90	600.00	593.25	1213754	0.72%
16 Sep 2016	593.55	587.10	596.00	586.10	2145891	1.39%
15 Sep 2016	585.40	579.00	591.00	576.85	1294197	1.37%
14 Sep 2016	577.50	570.00	583.70	569.80	1579482	1.30%
12 Sep 2016	570.10	572.20	579.20	562.30	1296182	-1.79%
09 Sep 2016	580.50	595.10	595.60	578.00	1513978	-2.46%
08 Sep 2016	595.15	581.20	598.40	581.20	1573263	2.48%
07 Sep 2016	580.75	580.05	585.95	575.10	1786522	0.37%
06 Sep 2016	578.60	585.00	586.30	576.00	1189215	0.11%
02 Sep 2016	577.95	580.30	581.10	571.50	880437	-0.21%
01 Sep 2016	579.15	575.00	581.30	571.00	960422	1.08%
31 Aug 2016	572.95	581.05	587.50	570.00	3596264	-0.55%
30 Aug 2016	576.10	570.00	581.45	567.70	1075723	1.43%
29 Aug 2016	568.00	568.30	570.35	562.90	1085860	0.13%
26 Aug 2016	567.25	567.50	571.70	562.35	2196070	0.77%
25 Aug 2016	562.90	570.00	574.55	560.00	3471437	-0.76%
24 Aug 2016	567.20	559.80	572.00	553.85	2340210	2.08%
23 Aug 2016	555.65	557.60	557.75	552.05	874783	-0.35%
22 Aug 2016	557.60	557.00	564.90	552.30	1218782	0.14%
19 Aug 2016	556.80	552.85	560.55	552.50	1598177	0.75%
18 Aug 2016	552.65	553.70	557.50	548.00	1434412	0.51%
17 Aug 2016	549.85	552.00	564.00	547.20	3819727	-0.78%
16 Aug 2016	554.15	510.20	557.55	510.20	8817547	7.40%
12 Aug 2016	515.95	524.00	526.40	512.10	2124886	-1.53%
11 Aug 2016	523.95	521.50	525.50	517.90	761596	0.52%
10 Aug 2016	521.25	532.50	533.95	519.50	809814	-2.20%
09 Aug 2016	532.95	537.80	540.00	530.15	886532	-0.46%
08 Aug 2016	535.40	533.90	541.20	531.95	852842	0.40%
05 Aug 2016	533.25	530.90	534.60	527.25	699384	1.20%
04 Aug 2016	526.95	531.20	534.00	523.00	1564658	-0.47%
03 Aug 2016	529.45	517.00	534.90	515.30	1846161	2.23%
02 Aug 2016	517.90	525.10	529.95	516.20	1009436	-1.17%
01 Aug 2016	524.05	528.80	535.00	521.50	955999	-0.64%
29 Jul 2016	527.40	522.40	535.50	520.00	1785352	1.30%
28 Jul 2016	520.65	523.90	527.95	519.00	1347889	-0.48%
27 Jul 2016	523.15	523.00	529.15	516.95	894972	-0.08%
26 Jul 2016	523.55	527.50	530.15	521.75	2105457	-0.20%
25 Jul 2016	524.60	514.05	526.50	513.00	1337348	0.81%
22 Jul 2016	520.40	516.00	522.90	512.35	1188747	0.88%
21 Jul 2016	515.85	522.50	526.95	514.00	2274652	-0.39%
20 Jul 2016	517.85	507.45	519.40	505.25	3584904	2.38%
19 Jul 2016	505.80	507.00	510.40	500.55	1027246	-0.23%
18 Jul 2016	506.95	517.05	517.30	505.30	1459230	-1.83%
15 Jul 2016	516.40	513.95	518.90	510.20	1004156	0.87%
14 Jul 2016	511.95	515.90	516.60	507.00	1257722	-0.51%
13 Jul 2016	514.60	516.00	519.45	511.20	1202156	-0.21%
12 Jul 2016	515.70	522.50	522.90	514.10	891315	-1.21%
11 Jul 2016	522.00	525.40	528.25	520.00	1441960	0.33%
08 Jul 2016	520.30	518.00	522.45	513.05	1828792	1.17%
07 Jul 2016	514.30	505.50	517.35	504.05	2078580	1.44%
05 Jul 2016	507.00	510.20	511.10	502.70	689915	-0.63%
04 Jul 2016	510.20	510.70	513.40	508.10	1055119	0.31%
01 Jul 2016	508.60	502.00	510.00	499.85	1008068	1.52%
30 Jun 2016	501.00	505.00	506.80	499.45	2152521	-0.29%
29 Jun 2016	502.45	498.80	504.00	496.05	1048438	1.03%
28 Jun 2016	497.35	490.00	499.00	486.55	1775304	1.70%
27 Jun 2016	489.05	475.00	491.00	474.00	2362093	2.62%
24 Jun 2016	476.55	468.00	478.00	459.60	1875935	0.17%
23 Jun 2016	475.75	481.10	483.00	474.65	1918112	-1.39%
22 Jun 2016	482.45	483.85	486.50	480.00	673949	-0.20%
21 Jun 2016	483.40	490.00	490.00	480.30	861422	-0.99%
20 Jun 2016	488.25	486.65	490.90	482.55	1026672	0.37%
17 Jun 2016	486.45	487.00	490.00	484.05	593507	-0.04%
16 Jun 2016	486.65	487.80	488.85	479.35	1239939	-0.69%
15 Jun 2016	490.05	485.90	492.55	483.80	1860880	1.52%
14 Jun 2016	482.70	470.10	484.00	469.55	2522251	2.99%
13 Jun 2016	468.70	474.95	479.90	465.55	1271568	-1.63%
10 Jun 2016	476.45	475.00	486.60	474.50	1704257	-0.55%
09 Jun 2016	479.10	473.55	481.95	469.10	1695845	1.47%
08 Jun 2016	472.15	471.85	474.00	468.00	811331	0.81%
07 Jun 2016	468.35	466.65	471.90	466.65	1797918	0.36%
06 Jun 2016	466.65	468.95	471.50	465.40	1409144	0.31%
03 Jun 2016	465.20	470.50	473.95	462.30	1318109	-0.62%
02 Jun 2016	468.10	464.45	470.00	459.00	1354914	0.69%
01 Jun 2016	464.90	474.70	474.70	462.75	1247617	-1.64%
31 May 2016	472.65	475.40	479.25	471.00	2368362	-0.19%
30 May 2016	473.55	476.95	478.50	470.00	1183625	0.02%
27 May 2016	473.45	470.90	478.50	469.10	2638981	1.18%
26 May 2016	467.95	472.70	473.90	466.00	4432025	-0.39%
25 May 2016	469.80	480.00	480.00	457.45	15183389	-4.91%
24 May 2016	494.05	499.95	505.20	491.55	2526624	-0.67%
23 May 2016	497.40	510.00	510.00	494.80	2021694	-1.91%
20 May 2016	507.10	514.30	515.25	501.20	1700932	-1.09%
19 May 2016	512.70	524.10	525.90	510.20	1062398	-2.26%
18 May 2016	524.55	522.55	526.75	520.05	653047	0.15%
17 May 2016	523.75	523.00	528.65	522.50	679688	0.37%
16 May 2016	521.80	533.85	533.85	520.35	883516	-1.86%
13 May 2016	531.70	534.45	538.70	530.05	891484	-0.86%
12 May 2016	536.30	536.95	542.45	534.35	670055	-0.06%
11 May 2016	536.60	532.00	539.50	530.75	943441	-0.08%
10 May 2016	537.05	537.00	539.50	532.75	669096	0.09%
09 May 2016	536.55	538.30	540.20	533.25	727957	-0.15%
06 May 2016	537.35	540.00	542.75	535.10	511789	-0.82%
05 May 2016	541.80	535.50	544.00	533.50	1025103	1.61%
04 May 2016	533.20	534.00	541.35	529.00	785756	-0.68%
03 May 2016	536.85	540.00	547.00	526.55	1524809	-0.70%
02 May 2016	540.65	536.95	544.60	535.00	1336667	0.68%
29 Apr 2016	537.00	527.20	538.40	527.10	932705	1.66%
28 Apr 2016	528.25	538.90	543.75	525.00	3088525	-2.21%
27 Apr 2016	540.20	539.50	544.30	534.50	1456338	-0.06%
26 Apr 2016	540.50	524.65	542.25	524.15	1855477	2.66%
25 Apr 2016	526.50	532.50	533.85	523.50	1959119	-0.91%
22 Apr 2016	531.35	529.70	536.55	527.00	1880283	-0.12%
21 Apr 2016	532.00	530.00	534.00	526.60	3392813	0.91%
20 Apr 2016	527.20	525.00	530.40	519.25	2898556	0.59%
18 Apr 2016	524.10	515.00	525.70	507.10	3507933	2.38%
13 Apr 2016	511.90	505.15	515.00	504.00	3642720	1.98%
12 Apr 2016	501.95	502.70	508.85	499.70	3622355	-0.04%
11 Apr 2016	502.15	505.50	506.00	497.05	2929584	-0.46%
08 Apr 2016	504.45	509.80	510.60	503.25	1262329	-0.39%
07 Apr 2016	506.40	505.75	513.05	501.70	2102922	0.29%
06 Apr 2016	504.95	503.35	507.50	497.00	1820374	0.39%
05 Apr 2016	503.00	513.00	516.00	501.45	1086907	-2.20%
04 Apr 2016	514.30	519.00	519.00	512.15	768318	-0.05%
01 Apr 2016	514.55	513.80	517.30	510.00	1239447	0.51%
31 Mar 2016	511.95	513.00	518.00	507.90	3086978	-0.08%
30 Mar 2016	512.35	506.95	516.50	502.50	4372138	1.76%
29 Mar 2016	503.50	521.05	525.00	494.55	6503207	-3.95%
28 Mar 2016	524.20	536.30	537.35	522.10	1947564	-1.61%
23 Mar 2016	532.80	534.80	536.30	525.55	1361735	-0.47%
22 Mar 2016	535.30	537.50	539.00	531.05	1529194	-0.10%
21 Mar 2016	535.85	530.00	538.40	527.50	1221223	1.44%
18 Mar 2016	528.25	529.00	530.05	517.50	4345885	0.71%
17 Mar 2016	524.55	536.30	537.00	521.55	2100095	-1.21%
16 Mar 2016	531.00	524.90	534.80	516.20	2221318	1.13%
15 Mar 2016	525.05	538.60	539.00	522.00	2961527	-2.33%
14 Mar 2016	537.60	538.00	543.75	530.10	3909833	0.56%
11 Mar 2016	534.60	534.50	538.55	530.95	2806975	0.12%
10 Mar 2016	533.95	530.20	540.20	530.00	3609343	0.88%
09 Mar 2016	529.30	533.85	535.00	521.35	4376676	-0.57%
08 Mar 2016	532.35	539.80	549.70	528.80	1409496	-0.99%
04 Mar 2016	537.70	533.70	545.60	530.25	2693406	2.01%
03 Mar 2016	527.10	530.00	531.00	523.40	3101778	0.29%
02 Mar 2016	525.60	523.50	532.00	519.40	3422308	1.79%
01 Mar 2016	516.35	515.00	521.40	509.60	2146110	0.43%
29 Feb 2016	514.15	528.00	528.00	505.00	3487816	-1.88%
26 Feb 2016	524.00	522.85	527.75	519.00	1985528	0.96%
25 Feb 2016	519.00	518.00	521.80	510.00	2723564	0.98%
24 Feb 2016	513.95	522.20	523.05	510.50	1836770	-1.66%
23 Feb 2016	522.60	531.90	532.90	517.50	1047760	-1.49%
22 Feb 2016	530.50	529.35	531.85	525.00	1236400	1.12%
19 Feb 2016	524.65	525.95	531.00	519.20	1054082	0.05%
18 Feb 2016	524.40	527.10	529.40	520.60	1967772	1.02%
17 Feb 2016	519.10	526.00	526.50	513.40	1924596	-0.94%
16 Feb 2016	524.05	545.95	549.50	520.45	2664696	-2.90%
15 Feb 2016	539.70	533.05	542.00	528.50	2467275	2.10%
12 Feb 2016	528.60	543.00	543.55	525.05	1981976	-2.26%
11 Feb 2016	540.85	530.00	548.70	517.30	5647601	0.42%
10 Feb 2016	538.60	555.00	558.95	534.00	2425499	-3.10%
09 Feb 2016	555.85	564.90	571.20	551.10	1357674	-1.94%
08 Feb 2016	566.85	574.95	575.75	561.10	1264314	-0.58%
05 Feb 2016	570.15	555.00	573.30	544.10	864080	3.59%
04 Feb 2016	550.40	567.00	570.40	540.05	1614064	-2.07%
03 Feb 2016	562.05	570.00	578.80	559.40	1188642	-2.08%
02 Feb 2016	574.00	601.00	606.05	562.00	1779141	-4.25%
01 Feb 2016	599.45	591.90	605.95	589.15	1045333	2.45%
29 Jan 2016	585.10	579.95	592.00	578.10	1146060	1.26%
28 Jan 2016	577.80	581.00	585.50	575.00	1336930	-0.47%
27 Jan 2016	580.50	582.00	587.65	572.30	982504	-0.02%
25 Jan 2016	580.60	590.00	590.00	579.20	910559	-0.22%
22 Jan 2016	581.90	582.80	588.50	577.40	1297154	0.28%
21 Jan 2016	580.25	600.25	601.45	576.55	1452498	-2.17%
20 Jan 2016	593.15	594.80	603.15	588.00	1002709	-0.82%
19 Jan 2016	598.05	590.35	600.80	583.00	849433	1.18%
18 Jan 2016	591.05	608.00	608.05	586.40	1435098	-2.96%
15 Jan 2016	609.10	616.00	616.95	602.35	1119442	-0.85%
14 Jan 2016	614.30	603.40	617.05	596.75	986574	0.93%
13 Jan 2016	608.65	615.25	615.95	596.10	794118	-0.46%
12 Jan 2016	611.45	609.00	616.90	605.70	1278522	0.23%
11 Jan 2016	610.05	617.40	617.40	604.25	1668698	-1.98%
08 Jan 2016	622.35	637.30	645.00	614.00	1553402	-2.37%
07 Jan 2016	637.45	648.00	650.00	629.00	732335	-2.25%
06 Jan 2016	652.10	639.70	655.95	638.70	1234096	1.76%
05 Jan 2016	640.85	646.20	649.95	638.05	642269	-0.74%
04 Jan 2016	645.65	652.05	653.80	639.40	631534	-1.48%
01 Jan 2016	655.35	653.20	658.45	648.50	556012	0.86%
31 Dec 2015	649.75	653.00	655.00	647.20	765254	-0.53%
30 Dec 2015	653.20	653.80	657.00	650.10	587218	-0.10%
29 Dec 2015	653.85	660.00	660.00	652.00	472504	-0.57%
28 Dec 2015	657.60	648.15	659.45	647.30	793844	1.45%
24 Dec 2015	648.20	648.80	654.40	645.20	395801	0.12%
23 Dec 2015	647.45	646.00	649.40	644.50	342498	0.50%
22 Dec 2015	644.20	643.95	648.00	641.50	508379	0.08%
21 Dec 2015	643.70	649.80	649.80	641.10	738842	0.25%
18 Dec 2015	642.10	642.80	649.30	640.10	995474	-0.12%
17 Dec 2015	642.90	639.00	644.95	636.30	1333918	0.67%
16 Dec 2015	638.65	642.95	643.95	637.10	1166504	-0.04%
15 Dec 2015	638.90	637.05	641.50	636.55	948636	0.29%
14 Dec 2015	637.05	637.90	643.80	631.05	721113	-0.34%
11 Dec 2015	639.25	636.55	642.95	630.75	1104857	0.38%
10 Dec 2015	636.80	625.05	640.85	622.00	1030589	2.08%
09 Dec 2015	623.80	642.05	644.90	620.00	1044192	-2.93%
08 Dec 2015	642.60	642.00	648.50	638.40	730708	-0.40%
07 Dec 2015	645.20	647.95	654.00	640.10	921343	-0.09%
04 Dec 2015	645.80	649.65	655.00	643.60	1127553	-0.83%
03 Dec 2015	651.20	652.75	656.00	642.25	1484709	-1.09%
02 Dec 2015	658.40	648.60	661.40	648.50	1610659	1.52%
01 Dec 2015	648.55	645.50	650.00	645.00	670534	0.76%
30 Nov 2015	643.65	643.00	651.50	639.00	2146672	0.00%
27 Nov 2015	643.65	637.40	645.70	635.55	1110713	1.43%
26 Nov 2015	634.55	639.80	641.90	633.10	1319195	-0.43%
24 Nov 2015	637.30	640.00	646.80	635.00	909556	-0.65%
23 Nov 2015	641.45	647.60	648.00	633.50	878175	-0.83%
20 Nov 2015	646.85	635.90	648.90	631.10	1070873	1.76%
19 Nov 2015	635.65	635.00	637.40	629.85	523990	0.94%
18 Nov 2015	629.75	634.80	642.00	627.40	1026565	-0.94%
17 Nov 2015	635.75	628.95	638.90	628.00	808720	1.59%
16 Nov 2015	625.80	617.85	631.15	613.15	1127051	1.28%
13 Nov 2015	617.90	635.00	635.95	615.10	2193410	-3.95%
11 Nov 2015	643.30	644.80	645.60	639.10	200797	0.22%
10 Nov 2015	641.90	647.00	648.50	637.50	1166182	-0.88%
09 Nov 2015	647.60	644.10	649.70	638.60	1192556	-1.60%
06 Nov 2015	658.15	655.00	672.70	651.00	1715887	0.02%
05 Nov 2015	658.05	675.00	675.40	655.20	1833741	-1.89%
04 Nov 2015	670.70	680.00	680.95	668.10	1321427	-0.70%
03 Nov 2015	675.40	686.05	686.05	671.10	1048233	-0.71%
02 Nov 2015	680.25	688.95	688.95	674.40	766804	-1.48%
30 Oct 2015	690.45	699.00	703.90	688.05	1885373	-0.16%
29 Oct 2015	691.55	699.00	704.90	689.50	2975896	-0.65%
28 Oct 2015	696.05	682.25	702.25	675.80	1537365	1.66%
27 Oct 2015	684.70	676.00	688.00	672.25	1610215	0.51%
26 Oct 2015	681.25	683.40	684.00	673.40	1217235	-0.14%
23 Oct 2015	682.20	682.10	686.00	679.30	1705211	0.62%
21 Oct 2015	678.00	673.60	681.90	672.00	2005358	0.65%
20 Oct 2015	673.60	689.65	689.65	658.60	5642920	-2.16%
19 Oct 2015	688.45	679.50	689.70	677.00	2154963	1.32%
16 Oct 2015	679.45	674.40	680.50	669.00	1925227	1.27%
15 Oct 2015	670.95	683.75	683.95	669.40	1232379	-1.21%
14 Oct 2015	679.20	673.00	680.20	660.00	1219164	0.02%
13 Oct 2015	679.05	676.25	681.00	673.50	1215291	0.40%
12 Oct 2015	676.35	692.00	692.80	675.00	980356	-1.91%
09 Oct 2015	689.55	684.40	691.90	679.25	1867010	1.37%
08 Oct 2015	680.25	688.00	689.50	672.05	2304302	-0.08%
07 Oct 2015	680.80	668.90	683.60	660.60	2160153	2.53%
06 Oct 2015	664.00	643.90	666.45	641.35	2513511	3.73%
05 Oct 2015	640.10	639.65	642.00	633.65	2469393	1.03%
01 Oct 2015	633.55	642.90	649.00	631.45	2945165	-0.39%
30 Sep 2015	636.05	638.00	639.95	631.20	3135198	-0.07%
29 Sep 2015	636.50	636.80	644.80	628.50	1385234	-0.84%
28 Sep 2015	641.90	648.00	653.85	639.05	2002727	-0.19%
24 Sep 2015	643.10	640.00	650.80	639.00	2130588	0.15%
23 Sep 2015	642.15	638.80	644.00	633.50	1098608	-0.31%
22 Sep 2015	644.15	653.00	653.30	642.10	1673424	-0.79%
21 Sep 2015	649.25	648.00	652.00	639.60	1001552	-0.42%
18 Sep 2015	652.00	667.00	669.00	647.05	2152655	-1.45%
16 Sep 2015	661.60	660.20	665.70	657.00	1038816	0.41%
15 Sep 2015	658.90	665.95	667.00	653.50	921666	-0.27%
14 Sep 2015	660.70	654.75	663.00	650.50	796196	1.16%
11 Sep 2015	653.15	660.00	662.75	648.90	1179996	-0.08%
10 Sep 2015	653.70	649.00	657.50	640.70	1254979	-0.42%
09 Sep 2015	656.45	662.85	668.00	650.10	1561345	0.99%
08 Sep 2015	650.00	652.00	654.10	623.50	2197872	0.07%
07 Sep 2015	649.55	656.00	662.00	647.25	1844881	0.00%
04 Sep 2015	649.55	676.25	679.80	646.50	4428049	-0.93%
03 Sep 2015	655.65	659.00	663.75	651.80	3366027	1.13%
02 Sep 2015	648.30	665.00	669.75	644.10	2734383	-2.24%
01 Sep 2015	663.15	682.00	688.40	657.00	2567389	-2.79%
31 Aug 2015	682.15	659.80	685.00	655.10	2172057	3.38%
28 Aug 2015	659.85	675.00	679.70	655.00	2111583	-0.17%
27 Aug 2015	660.95	652.00	667.80	640.00	3929856	3.69%
26 Aug 2015	637.45	648.00	649.00	633.50	2031606	-1.23%
25 Aug 2015	645.40	649.00	654.00	605.70	4891926	1.50%
24 Aug 2015	635.85	675.00	681.90	626.00	4568527	-8.83%
21 Aug 2015	697.40	680.00	700.95	671.10	2011811	0.84%
20 Aug 2015	691.60	697.50	708.00	688.40	2267326	-0.65%
19 Aug 2015	696.10	687.00	703.40	686.90	2593642	1.80%
18 Aug 2015	683.80	709.00	709.40	680.80	5972184	-2.75%
17 Aug 2015	703.15	744.95	745.00	701.00	7582133	-4.93%
14 Aug 2015	739.60	735.00	741.75	730.25	3238561	1.94%
13 Aug 2015	725.50	711.80	730.00	710.50	2079678	2.52%
12 Aug 2015	707.65	718.45	724.30	696.75	2149755	-1.61%
11 Aug 2015	719.20	719.00	729.00	713.95	1636795	0.55%
10 Aug 2015	715.25	717.40	723.50	710.75	914543	0.01%
07 Aug 2015	715.15	724.70	728.85	713.50	980254	-1.14%
06 Aug 2015	723.40	720.25	731.10	718.05	1374485	0.67%
05 Aug 2015	718.60	710.95	721.90	709.00	1274983	1.26%
04 Aug 2015	709.65	717.95	717.95	703.10	1237267	-0.37%
03 Aug 2015	712.30	713.80	716.95	705.00	916688	0.46%
31 Jul 2015	709.05	719.90	724.00	706.00	2031688	-0.28%
30 Jul 2015	711.05	685.10	714.70	685.10	2842736	4.64%
29 Jul 2015	679.55	674.90	683.75	667.00	1183157	1.14%
28 Jul 2015	671.90	676.95	680.00	665.10	832236	-0.51%
27 Jul 2015	675.35	676.75	688.75	673.00	807908	-0.41%
24 Jul 2015	678.10	675.00	685.80	671.75	1177924	0.73%
23 Jul 2015	673.20	675.00	676.90	663.25	759001	-0.21%
22 Jul 2015	674.60	664.00	680.00	663.50	1412682	1.83%
21 Jul 2015	662.50	683.00	688.75	660.10	1019824	-3.02%
20 Jul 2015	683.10	685.55	691.45	680.00	756355	-0.31%
17 Jul 2015	685.20	680.05	687.70	678.55	1180811	0.79%
16 Jul 2015	679.80	672.15	682.00	665.55	1342722	1.37%
15 Jul 2015	670.60	667.00	673.00	663.10	790552	0.70%
14 Jul 2015	665.95	663.75	671.65	660.25	966237	0.71%
13 Jul 2015	661.25	653.00	664.90	651.95	1334312	2.04%
10 Jul 2015	648.00	643.30	650.50	634.00	1329511	1.07%
09 Jul 2015	641.15	647.00	654.90	637.35	1165623	-0.78%
08 Jul 2015	646.20	643.00	655.75	631.70	1553260	-0.05%
07 Jul 2015	646.50	654.90	658.65	644.10	1151563	-1.10%
06 Jul 2015	653.70	627.00	655.95	623.35	2193898	3.51%
03 Jul 2015	631.55	626.25	638.95	626.00	1062854	0.83%
02 Jul 2015	626.35	634.90	636.85	625.10	1018273	-1.35%
01 Jul 2015	634.90	619.00	637.20	616.75	1789439	3.17%
30 Jun 2015	615.40	607.20	618.00	606.55	2352929	0.73%
29 Jun 2015	610.95	610.00	613.90	600.10	1359591	-1.35%
26 Jun 2015	619.30	612.00	621.75	612.00	2088582	1.40%
25 Jun 2015	610.75	618.00	620.00	600.00	1916121	-1.77%
24 Jun 2015	621.75	632.00	634.20	616.35	1350706	-1.36%
23 Jun 2015	630.35	618.50	631.50	612.50	1700335	2.75%
22 Jun 2015	613.50	612.00	617.50	607.00	1609442	1.13%
19 Jun 2015	606.65	607.00	614.70	599.00	2017997	-0.07%
18 Jun 2015	607.05	618.40	622.60	602.10	2134429	-0.95%
17 Jun 2015	612.90	592.00	617.70	591.10	3226832	3.82%
16 Jun 2015	590.35	583.00	592.00	575.70	1586626	0.79%
15 Jun 2015	585.70	581.70	592.60	571.60	1358401	0.70%
12 Jun 2015	581.65	574.10	586.00	571.80	1768081	1.27%
11 Jun 2015	574.35	595.00	599.00	571.25	2025695	-3.10%
10 Jun 2015	592.75	590.00	600.00	585.80	1518836	0.14%
09 Jun 2015	591.95	608.00	610.00	587.70	1880172	-3.70%
08 Jun 2015	614.70	619.90	621.70	609.00	1535540	-1.28%
05 Jun 2015	622.65	629.90	636.90	620.00	1161230	-1.24%
04 Jun 2015	630.45	638.70	643.90	625.30	965314	-0.74%
03 Jun 2015	635.15	642.20	643.55	631.10	1140795	-0.96%
02 Jun 2015	641.30	666.00	667.80	639.35	1725187	-3.14%
01 Jun 2015	662.10	645.50	672.75	645.50	2655528	1.79%
29 May 2015	650.45	646.85	660.00	641.20	3757040	1.00%
28 May 2015	644.00	665.00	666.00	639.80	2667994	-2.59%
27 May 2015	661.10	657.80	669.65	653.00	1529286	0.31%
26 May 2015	659.05	662.00	665.50	652.10	989654	-0.17%
25 May 2015	660.20	676.40	677.50	657.20	1333330	-2.03%
22 May 2015	673.90	676.00	680.50	667.90	1181691	-0.07%
21 May 2015	674.35	688.45	688.45	669.40	1596030	-2.06%
20 May 2015	688.55	683.90	690.70	681.10	884919	0.86%
19 May 2015	682.70	683.50	693.90	678.90	848057	-0.42%
18 May 2015	685.55	683.30	690.00	678.05	864835	0.32%
15 May 2015	683.35	684.85	686.70	672.65	1187367	-0.39%
14 May 2015	686.00	679.35	695.95	678.00	2412197	1.39%
13 May 2015	676.60	665.00	679.00	660.45	1858476	1.88%
12 May 2015	664.10	665.25	674.90	654.25	2714276	-0.30%
11 May 2015	666.10	667.45	672.95	662.45	2078211	1.74%
08 May 2015	654.70	633.00	660.95	632.95	2770332	4.28%
07 May 2015	627.80	636.00	642.50	620.40	1896392	-1.33%
06 May 2015	636.25	662.00	662.00	631.10	3640420	-3.93%
05 May 2015	662.30	674.60	675.65	657.15	2220174	-1.69%
04 May 2015	673.70	642.00	681.10	640.00	3045985	5.93%
30 Apr 2015	636.00	626.50	642.40	620.00	2844112	1.07%
29 Apr 2015	629.25	632.65	640.00	625.60	1272786	-0.38%
28 Apr 2015	631.65	625.00	635.00	618.75	1434089	0.51%
27 Apr 2015	628.45	638.80	639.75	621.25	1502771	-1.44%
24 Apr 2015	637.65	664.45	664.45	635.00	1623284	-3.96%
23 Apr 2015	663.95	660.00	668.80	657.00	3600202	1.10%
22 Apr 2015	656.70	655.00	668.00	645.00	1969424	0.63%
21 Apr 2015	652.60	660.00	665.25	645.00	2144141	-1.12%
20 Apr 2015	660.00	679.80	683.90	658.55	1915626	-3.00%
17 Apr 2015	680.40	679.00	689.00	672.10	2231820	0.23%
16 Apr 2015	678.85	695.40	695.40	673.00	1787533	-2.03%
15 Apr 2015	692.90	713.45	717.00	690.10	1604656	-2.74%
13 Apr 2015	712.40	702.00	714.60	691.00	1497566	1.60%
10 Apr 2015	701.15	710.00	715.95	694.00	2038210	-2.54%
09 Apr 2015	719.45	741.70	741.85	715.30	1409699	-2.34%
08 Apr 2015	736.70	732.00	746.10	724.60	2259141	1.17%
07 Apr 2015	728.20	740.00	744.70	722.40	1652776	-1.01%
06 Apr 2015	735.65	714.00	739.10	711.55	2457940	3.67%
01 Apr 2015	709.60	714.00	716.50	703.85	1693796	-0.40%
31 Mar 2015	712.45	705.00	717.70	700.25	2267378	1.46%
30 Mar 2015	702.20	695.10	710.95	695.10	1612745	1.18%
27 Mar 2015	694.00	707.00	709.00	687.20	2072818	-0.99%
26 Mar 2015	700.95	710.50	717.25	697.10	2634979	-1.48%
25 Mar 2015	711.45	714.40	718.45	706.30	1175071	0.17%
24 Mar 2015	710.25	700.75	713.95	698.50	976875	1.28%
23 Mar 2015	701.30	703.50	712.30	694.00	825791	0.21%
20 Mar 2015	699.80	713.85	718.40	693.75	1874430	-1.49%
19 Mar 2015	710.35	716.00	726.80	705.60	1697308	-0.22%
18 Mar 2015	711.95	714.00	720.80	708.05	1470026	0.20%
17 Mar 2015	710.55	698.40	716.00	696.65	1832519	2.44%
16 Mar 2015	693.65	706.15	707.80	683.60	2758251	-1.45%
13 Mar 2015	703.85	725.00	727.65	701.10	1031988	-2.27%
12 Mar 2015	720.20	719.15	728.00	711.00	1970544	0.35%
11 Mar 2015	717.70	734.00	737.45	712.40	1656569	-1.61%
10 Mar 2015	729.45	740.00	752.85	725.00	2224099	-0.65%
09 Mar 2015	734.20	739.50	742.50	730.05	886869	-0.72%
05 Mar 2015	739.50	730.00	746.40	725.00	1863532	1.71%
04 Mar 2015	727.05	736.00	747.50	722.00	1975785	-0.66%
03 Mar 2015	731.90	720.00	738.70	715.10	2346080	2.09%
02 Mar 2015	716.95	683.55	725.00	681.35	2226858	5.12%
28 Feb 2015	682.05	673.75	685.00	663.10	645932	1.82%
27 Feb 2015	669.85	662.40	677.00	655.40	1632882	1.58%
26 Feb 2015	659.45	680.50	682.45	656.15	1754632	-2.50%
25 Feb 2015	676.35	679.55	685.20	671.45	865007	-0.14%
24 Feb 2015	677.30	673.00	679.60	670.00	745543	1.22%
23 Feb 2015	669.15	678.00	684.35	666.00	1030305	-1.01%
20 Feb 2015	675.95	686.20	690.00	673.55	1323954	-0.95%
19 Feb 2015	682.45	683.00	692.00	672.10	1803177	0.71%
18 Feb 2015	677.65	672.70	684.00	667.55	975390	0.91%
16 Feb 2015	671.55	670.30	678.90	668.00	1056625	0.64%
13 Feb 2015	667.25	661.00	701.85	659.00	6373168	1.00%
12 Feb 2015	660.65	641.00	665.55	633.05	4022095	3.80%
11 Feb 2015	636.45	640.15	640.80	631.05	1671824	-0.58%
10 Feb 2015	640.15	630.00	642.80	623.45	1834808	1.67%
09 Feb 2015	629.65	650.00	656.00	626.25	1213162	-3.88%
06 Feb 2015	655.05	672.00	682.70	645.65	1572398	-1.11%
05 Feb 2015	662.40	676.55	676.55	657.25	913021	-2.30%
04 Feb 2015	678.00	680.40	688.00	666.60	1326140	0.09%
03 Feb 2015	677.40	695.15	699.75	672.05	772717	-2.60%
02 Feb 2015	695.50	698.00	706.50	691.25	878717	-0.04%
30 Jan 2015	695.75	699.00	702.80	691.20	1061983	-0.24%
29 Jan 2015	697.45	699.95	711.90	686.50	2245977	-0.87%
28 Jan 2015	703.55	706.90	707.00	692.55	1379608	-0.50%
27 Jan 2015	707.05	687.00	710.00	683.00	2067849	4.34%
23 Jan 2015	677.65	659.90	686.50	654.60	2255956	3.49%
22 Jan 2015	654.80	643.50	657.20	641.35	1642285	1.76%
21 Jan 2015	643.45	663.00	663.85	641.00	1541897	-2.77%
20 Jan 2015	661.80	661.95	666.45	657.35	1537603	0.61%
19 Jan 2015	657.80	652.00	661.55	649.00	1536486	1.61%
16 Jan 2015	647.35	641.70	650.00	639.00	1245788	1.46%
15 Jan 2015	638.05	638.90	640.00	632.60	1229115	1.05%
14 Jan 2015	631.40	638.80	641.85	629.05	1033679	-0.79%
13 Jan 2015	636.40	631.00	645.30	628.20	1261489	0.90%
12 Jan 2015	630.75	630.90	637.00	625.95	1094136	-0.25%
09 Jan 2015	632.35	624.00	641.50	621.00	2151608	2.29%
08 Jan 2015	618.20	615.00	621.50	612.00	1273014	1.02%
07 Jan 2015	611.95	614.35	617.80	604.50	813936	-0.39%
06 Jan 2015	614.35	631.00	632.00	610.50	1615490	-2.95%
05 Jan 2015	633.00	626.00	638.00	626.00	1282895	0.45%
02 Jan 2015	630.15	633.00	637.55	629.35	688999	0.28%
01 Jan 2015	628.40	626.50	634.80	626.50	596787	0.32%
31 Dec 2014	626.40	625.00	629.20	624.00	789136	0.18%
30 Dec 2014	625.25	624.50	628.85	621.35	481982	0.39%
29 Dec 2014	622.85	623.25	632.40	618.60	686818	0.01%
26 Dec 2014	622.80	626.00	629.80	619.40	525600	-0.37%
24 Dec 2014	625.10	635.10	636.45	622.00	2697412	-0.79%
23 Dec 2014	630.10	619.50	633.90	612.55	1378766	1.92%
22 Dec 2014	618.25	621.10	622.80	614.00	751698	-0.11%
19 Dec 2014	618.95	632.00	634.45	616.85	1260103	-1.02%
18 Dec 2014	625.35	609.00	629.00	609.00	1579359	3.28%
17 Dec 2014	605.50	618.00	619.70	597.80	2116349	-2.87%
16 Dec 2014	623.40	630.00	631.30	616.90	1512132	-1.38%
15 Dec 2014	632.10	641.00	643.85	623.35	1055655	-1.37%
12 Dec 2014	640.90	644.00	649.80	636.65	1119398	-0.24%
11 Dec 2014	642.45	650.00	651.10	640.10	1179422	-1.14%
10 Dec 2014	649.85	641.00	652.00	636.05	1467006	1.54%
09 Dec 2014	640.00	651.00	652.45	636.00	801143	-1.83%
08 Dec 2014	651.90	651.00	655.00	641.00	1732385	0.71%
05 Dec 2014	647.30	657.10	664.50	645.75	1448690	-1.81%
04 Dec 2014	659.25	660.00	667.30	654.00	1897979	1.39%
03 Dec 2014	650.20	642.00	663.00	637.00	4859501	1.68%
02 Dec 2014	639.45	643.00	651.85	637.05	1582287	-0.56%
01 Dec 2014	643.05	636.85	649.55	629.40	2014699	1.24%
28 Nov 2014	635.15	642.00	646.60	632.60	2330230	-0.38%
27 Nov 2014	637.55	630.00	642.00	626.30	2119129	1.37%
26 Nov 2014	628.95	630.00	638.00	624.10	2164082	0.75%
25 Nov 2014	624.25	619.00	628.90	608.00	4011692	0.99%
24 Nov 2014	618.15	627.00	632.00	616.30	1703235	-1.42%
21 Nov 2014	627.05	626.45	645.00	624.25	2847855	1.38%
20 Nov 2014	618.50	600.00	623.95	595.65	2261492	3.22%
19 Nov 2014	599.20	611.00	613.75	593.00	1553551	-1.42%
18 Nov 2014	607.85	612.00	617.70	606.00	1828374	-0.89%
17 Nov 2014	613.30	609.00	618.00	606.05	1168089	0.67%
14 Nov 2014	609.20	615.50	629.75	606.95	2551434	-2.32%
13 Nov 2014	623.65	620.00	635.00	618.15	1824599	0.87%
12 Nov 2014	618.30	639.95	642.80	616.00	2128988	-2.94%
11 Nov 2014	637.00	647.70	651.65	634.00	1156064	-0.93%
10 Nov 2014	643.00	652.00	653.00	639.15	672490	-1.10%
07 Nov 2014	650.15	657.50	667.70	647.70	1670668	-1.27%
05 Nov 2014	658.50	664.90	670.70	651.80	1178035	-0.69%
03 Nov 2014	663.10	670.00	671.00	658.75	796370	-0.52%
31 Oct 2014	666.55	652.70	673.00	647.80	1185420	2.45%
30 Oct 2014	650.60	656.25	663.80	647.00	2236206	-0.96%
29 Oct 2014	656.90	652.90	658.80	649.00	2970820	1.66%
28 Oct 2014	646.15	630.00	648.80	625.70	1860143	2.87%
27 Oct 2014	628.10	629.80	631.10	620.10	1316795	-0.06%
23 Oct 2014	628.45	631.75	634.85	625.55	216487	0.01%
22 Oct 2014	628.40	612.00	633.70	609.75	2149219	3.30%
21 Oct 2014	608.30	604.00	611.25	599.75	1375706	0.67%
20 Oct 2014	604.25	600.00	610.80	599.50	1386961	1.45%
17 Oct 2014	595.60	575.50	601.00	575.50	1717922	2.93%
16 Oct 2014	578.65	578.85	592.90	575.20	1899046	0.03%
14 Oct 2014	578.50	574.70	586.60	570.20	1235691	0.44%
13 Oct 2014	575.95	591.00	591.00	574.45	1570550	-2.78%
10 Oct 2014	592.40	590.40	598.45	580.00	2277836	0.12%
09 Oct 2014	591.70	589.75	605.00	587.20	1833911	1.03%
08 Oct 2014	585.65	603.90	603.90	578.80	2870865	-2.75%
07 Oct 2014	602.20	629.70	630.35	598.25	2218559	-3.54%
01 Oct 2014	624.30	626.80	631.40	621.10	1220240	-0.40%
30 Sep 2014	626.80	614.10	628.10	613.80	1661328	1.61%
29 Sep 2014	616.85	612.00	622.10	608.90	1105338	0.80%
26 Sep 2014	611.95	610.90	616.45	587.50	2038811	0.58%
25 Sep 2014	608.45	607.35	617.50	597.95	2631825	1.41%
24 Sep 2014	600.00	587.15	603.25	573.70	3224447	2.69%
23 Sep 2014	584.30	624.00	624.00	578.95	5293569	-4.67%
22 Sep 2014	612.90	626.00	626.00	607.55	2877030	-2.42%
19 Sep 2014	628.10	625.00	637.70	620.10	2601536	1.30%
18 Sep 2014	620.05	612.00	622.95	606.75	1768643	1.62%
17 Sep 2014	610.15	623.00	627.75	604.20	2534042	-1.54%
16 Sep 2014	619.70	632.00	639.10	614.15	2498982	-1.67%
15 Sep 2014	630.25	612.60	634.40	609.80	4011059	2.86%
12 Sep 2014	612.75	578.00	616.90	576.00	4515925	6.53%
11 Sep 2014	575.20	577.00	579.40	566.85	1346966	-0.37%
10 Sep 2014	577.35	578.00	582.40	574.80	1450646	0.43%
09 Sep 2014	574.90	567.10	578.10	567.00	1883699	2.03%
08 Sep 2014	563.45	562.00	565.65	558.75	2158860	1.07%
05 Sep 2014	557.50	553.20	559.90	545.65	2710206	0.94%
04 Sep 2014	552.30	554.00	569.00	549.10	3561169	-0.16%
03 Sep 2014	553.20	559.90	562.50	550.00	2999971	-0.69%
02 Sep 2014	557.05	534.00	575.00	533.50	5384451	5.27%
01 Sep 2014	529.15	516.30	531.10	514.70	1876424	2.91%
28 Aug 2014	514.20	513.30	516.00	506.50	2615834	0.17%
27 Aug 2014	513.35	513.70	517.40	508.70	1397996	0.19%
26 Aug 2014	512.40	506.30	517.40	505.30	1497790	0.99%
25 Aug 2014	507.40	498.00	509.40	495.00	1211454	1.62%
22 Aug 2014	499.30	496.40	502.00	491.30	2077957	1.31%
21 Aug 2014	492.85	492.35	499.75	486.15	1635039	0.10%
20 Aug 2014	492.35	474.05	496.80	472.00	2686295	3.75%
19 Aug 2014	474.55	472.50	476.60	465.50	1982745	0.74%
18 Aug 2014	471.05	447.80	472.60	442.25	3374069	5.00%
14 Aug 2014	448.60	439.70	452.25	432.75	2478440	1.87%
13 Aug 2014	440.35	446.00	450.80	437.10	1542958	-1.01%
12 Aug 2014	444.85	439.85	445.55	437.05	1011391	1.68%
11 Aug 2014	437.50	441.40	443.25	436.70	961184	0.18%
08 Aug 2014	436.70	431.00	437.65	430.00	613238	0.40%
07 Aug 2014	434.95	435.00	439.65	432.05	799428	-0.15%
06 Aug 2014	435.60	438.90	441.00	433.25	1184099	-1.11%
05 Aug 2014	440.50	442.55	443.20	435.00	785917	-0.07%
04 Aug 2014	440.80	444.00	447.50	437.20	1540481	-0.38%
01 Aug 2014	442.50	455.00	460.50	440.15	919050	-3.07%
31 Jul 2014	456.50	447.00	463.35	447.00	2893807	1.85%
30 Jul 2014	448.20	440.50	451.40	439.10	1339082	1.64%
28 Jul 2014	440.95	446.95	446.95	437.35	425731	-1.05%
25 Jul 2014	445.65	441.45	446.50	438.90	930167	1.39%
24 Jul 2014	439.55	441.00	444.35	437.30	674032	-0.55%
23 Jul 2014	442.00	441.75	447.80	438.00	794876	0.17%
22 Jul 2014	441.25	438.55	444.00	437.00	713693	0.67%
21 Jul 2014	438.30	444.65	444.65	436.00	564182	-0.69%
18 Jul 2014	441.35	440.30	444.15	439.00	1460037	0.98%
17 Jul 2014	437.05	430.00	441.40	430.00	899509	1.13%
16 Jul 2014	432.15	432.65	436.20	429.55	823933	0.07%
15 Jul 2014	431.85	433.15	434.70	427.65	834688	-0.18%
14 Jul 2014	432.65	437.00	437.50	428.80	641001	-0.77%
11 Jul 2014	436.00	432.00	445.00	430.00	1176692	-0.01%
10 Jul 2014	436.05	436.25	442.95	425.25	1223859	-0.05%
09 Jul 2014	436.25	443.50	447.40	433.55	854107	-1.30%
08 Jul 2014	442.00	451.00	460.65	437.10	2390257	-1.70%
07 Jul 2014	449.65	449.00	453.70	444.70	1432449	0.08%
04 Jul 2014	449.30	448.90	453.15	441.50	1472541	0.36%
03 Jul 2014	447.70	445.00	449.90	442.00	1828531	0.77%
02 Jul 2014	444.30	437.15	446.55	436.50	1773781	1.61%
01 Jul 2014	437.25	439.00	441.50	436.10	1068729	-0.17%
30 Jun 2014	438.00	442.70	445.00	435.70	1645312	0.25%
27 Jun 2014	436.90	423.00	442.80	423.00	1649698	2.67%
26 Jun 2014	425.55	427.00	433.30	421.05	4161224	-0.21%
25 Jun 2014	426.45	427.80	430.90	424.00	743792	-0.22%
24 Jun 2014	427.40	427.80	429.80	423.25	826911	0.83%
23 Jun 2014	423.90	427.20	428.65	418.05	1003896	-0.41%
20 Jun 2014	425.65	426.60	437.95	422.25	2313373	-0.07%
19 Jun 2014	425.95	429.90	429.90	419.65	1709421	0.20%
18 Jun 2014	425.10	420.00	443.25	418.10	8551040	2.94%
17 Jun 2014	412.95	417.00	417.00	410.65	750090	-0.16%
16 Jun 2014	413.60	414.75	418.00	410.15	2036826	-0.12%
13 Jun 2014	414.10	415.50	420.90	407.50	1137084	-0.49%
12 Jun 2014	416.15	414.00	419.00	411.40	1333274	0.73%
11 Jun 2014	413.15	408.00	417.50	408.00	2536080	1.36%
10 Jun 2014	407.60	399.00	409.35	396.05	2777554	2.79%
09 Jun 2014	396.55	398.00	402.00	393.25	1581828	0.10%
06 Jun 2014	396.15	387.95	397.30	386.60	1582458	2.31%
05 Jun 2014	387.20	391.20	392.00	385.00	853847	-0.92%
04 Jun 2014	390.80	387.35	391.90	387.35	853453	0.46%
03 Jun 2014	389.00	386.05	390.40	384.20	755694	0.46%
02 Jun 2014	387.20	389.00	389.00	381.20	907555	0.69%
30 May 2014	384.55	370.00	385.90	367.50	2158135	3.25%
29 May 2014	372.45	380.10	382.00	370.85	2231881	-1.95%
28 May 2014	379.85	378.60	382.40	376.60	1105072	0.49%
27 May 2014	378.00	382.00	386.05	377.30	2348760	-0.87%
26 May 2014	381.30	388.35	390.80	379.10	1422191	-1.70%
23 May 2014	387.90	388.20	392.90	384.05	1067882	0.01%
22 May 2014	387.85	391.40	392.40	384.35	1343373	-0.46%
21 May 2014	389.65	390.00	394.00	386.30	2123860	0.08%
20 May 2014	389.35	383.00	391.50	378.90	1790091	1.20%
19 May 2014	384.75	390.15	394.40	382.05	2386910	-0.90%
16 May 2014	388.25	401.40	425.00	387.45	2820584	-2.47%
15 May 2014	398.10	394.70	402.45	393.50	1681151	0.90%
14 May 2014	394.55	392.20	396.80	390.80	1474530	1.01%
13 May 2014	390.60	391.00	392.90	386.10	2079198	0.74%
12 May 2014	387.75	393.10	394.80	384.50	1522838	-1.16%
09 May 2014	392.30	388.35	394.00	385.10	1030990	0.94%
08 May 2014	388.65	391.00	395.00	386.10	1878821	1.58%
07 May 2014	382.60	391.15	396.35	381.30	1677331	-2.12%
06 May 2014	390.90	395.65	395.65	389.50	1302895	-0.48%
05 May 2014	392.80	402.05	404.40	391.30	1734530	-2.31%
02 May 2014	402.10	397.50	406.50	397.50	989246	1.17%
30 Apr 2014	397.45	401.20	404.90	392.55	810330	-0.93%
29 Apr 2014	401.20	407.80	408.75	397.70	1115634	-1.40%
28 Apr 2014	406.90	394.25	409.50	394.25	1950705	3.21%
25 Apr 2014	394.25	397.25	401.00	392.40	630377	-1.20%
23 Apr 2014	399.05	397.30	400.25	397.30	748544	0.64%
22 Apr 2014	396.50	400.15	402.80	395.00	1162409	-0.83%
21 Apr 2014	399.80	400.00	404.75	397.00	745738	-0.22%
17 Apr 2014	400.70	399.50	401.30	394.60	1189809	0.96%
16 Apr 2014	396.90	401.10	404.05	393.60	891565	-0.94%
15 Apr 2014	400.65	402.25	402.80	395.15	841008	-0.35%
11 Apr 2014	402.05	397.50	403.45	396.25	1525144	1.17%
10 Apr 2014	397.40	401.40	402.20	394.20	1703713	-0.90%
09 Apr 2014	401.00	398.25	401.85	393.70	1026656	1.11%
07 Apr 2014	396.60	407.90	410.10	392.20	1371865	-1.86%
04 Apr 2014	404.10	398.00	406.10	396.25	1879042	1.94%
03 Apr 2014	396.40	391.50	397.50	389.25	1714910	1.84%
02 Apr 2014	389.25	384.80	392.00	381.55	2670463	2.03%
01 Apr 2014	381.50	383.70	385.75	379.15	1470749	-0.34%
31 Mar 2014	382.80	388.20	389.75	381.80	950977	-1.07%
28 Mar 2014	386.95	386.35	391.55	383.55	1196519	0.14%
27 Mar 2014	386.40	390.00	391.70	382.55	2349700	-0.18%
26 Mar 2014	387.10	392.65	393.90	385.55	1590602	-1.06%
25 Mar 2014	391.25	393.50	394.50	388.10	1796133	0.05%
24 Mar 2014	391.05	398.00	401.60	390.10	1479217	-0.95%
22 Mar 2014	394.80	387.95	399.00	387.00	461897	1.77%
21 Mar 2014	387.95	388.00	389.45	384.00	1005845	0.18%
20 Mar 2014	387.25	380.50	388.95	379.00	1355616	1.16%
19 Mar 2014	382.80	387.00	389.90	382.25	1190320	-0.79%
18 Mar 2014	385.85	388.00	390.95	382.00	1045604	-0.17%
14 Mar 2014	386.50	379.65	387.00	378.75	1056579	1.60%
13 Mar 2014	380.40	379.40	383.55	378.40	979770	0.45%
12 Mar 2014	378.70	377.20	380.80	376.45	1247912	0.46%
11 Mar 2014	376.95	375.25	380.30	375.25	1770830	0.41%
10 Mar 2014	375.40	381.75	381.75	373.85	2565231	-1.52%
07 Mar 2014	381.20	382.10	382.40	374.30	1616118	0.38%
06 Mar 2014	379.75	386.00	387.30	378.15	1568154	-1.49%
05 Mar 2014	385.50	379.30	386.20	379.30	1224021	1.81%
04 Mar 2014	378.65	377.00	381.90	377.00	783416	0.54%
03 Mar 2014	376.60	386.00	387.70	375.05	1038366	-2.00%
28 Feb 2014	384.30	379.00	385.00	374.50	2480770	2.40%
26 Feb 2014	375.30	377.40	379.45	373.00	2983431	0.15%
25 Feb 2014	374.75	367.55	375.50	367.55	2141819	1.97%
24 Feb 2014	367.50	366.50	372.80	366.50	1554990	-0.46%
21 Feb 2014	369.20	374.00	374.00	367.75	2004530	-0.54%
20 Feb 2014	371.20	373.20	376.60	370.40	1607125	-0.54%
19 Feb 2014	373.20	373.00	375.20	371.00	891444	0.35%
18 Feb 2014	371.90	374.00	377.70	371.25	1787070	-0.65%
17 Feb 2014	374.35	373.35	378.05	371.15	1218421	0.27%
14 Feb 2014	373.35	384.70	384.70	370.00	3269119	-1.83%
13 Feb 2014	380.30	390.00	404.25	379.00	10135980	-7.86%
12 Feb 2014	412.75	414.90	414.90	408.00	2956000	0.06%
11 Feb 2014	412.50	415.00	415.00	405.20	2568431	-0.49%
10 Feb 2014	414.55	419.45	423.60	409.70	1133469	-0.60%
07 Feb 2014	417.05	412.85	418.00	412.50	943897	1.71%
06 Feb 2014	410.05	417.50	420.00	409.25	1533292	-1.23%
05 Feb 2014	415.15	416.90	416.90	410.50	1340045	0.00%
04 Feb 2014	415.15	410.70	417.95	410.00	1076767	0.64%
03 Feb 2014	412.50	408.50	415.75	408.50	883601	0.46%
31 Jan 2014	410.60	415.00	419.00	408.55	529559	-0.69%
30 Jan 2014	413.45	410.95	415.90	407.95	1344614	-0.25%
29 Jan 2014	414.50	411.00	418.50	409.50	1227506	1.28%
28 Jan 2014	409.25	416.30	420.50	406.80	988099	-1.39%
27 Jan 2014	415.00	411.50	418.00	407.75	1305152	0.14%
24 Jan 2014	414.40	418.00	423.00	413.40	994905	-1.23%
23 Jan 2014	419.55	422.90	425.05	417.40	657695	-0.75%
22 Jan 2014	422.70	417.70	425.85	415.30	1159013	1.27%
21 Jan 2014	417.40	420.25	424.00	416.35	757294	-0.58%
20 Jan 2014	419.85	419.00	421.70	416.15	825525	0.54%
17 Jan 2014	417.60	412.50	421.95	412.50	1369311	1.20%
16 Jan 2014	412.65	419.00	420.95	412.00	1332490	-1.29%
15 Jan 2014	418.05	414.35	423.90	414.35	2737981	1.68%
14 Jan 2014	411.15	400.90	412.25	400.90	1375742	2.21%
13 Jan 2014	402.25	396.35	403.45	396.35	770671	0.79%
10 Jan 2014	399.10	401.20	406.70	397.00	875765	-0.99%
09 Jan 2014	403.10	404.00	407.40	400.00	1161659	-0.27%
08 Jan 2014	404.20	391.10	405.00	389.10	1768447	3.42%
07 Jan 2014	390.85	393.90	394.90	389.00	955034	-0.19%
06 Jan 2014	391.60	393.90	395.95	387.65	752348	-0.04%
03 Jan 2014	391.75	391.55	394.00	386.00	998001	-0.14%
02 Jan 2014	392.30	402.00	406.35	391.50	734194	-2.35%
01 Jan 2014	401.75	402.50	405.90	400.80	429074	0.24%
31 Dec 2013	400.80	402.75	404.35	399.40	550785	0.19%
30 Dec 2013	400.05	407.25	407.65	398.75	718101	-1.26%
27 Dec 2013	405.15	399.00	407.90	398.45	1221207	1.78%
26 Dec 2013	398.05	402.00	404.90	396.00	2154435	-0.40%
24 Dec 2013	399.65	406.00	409.50	398.45	895726	-1.36%
23 Dec 2013	405.15	403.10	408.70	399.30	1563675	0.85%
20 Dec 2013	401.75	402.00	403.40	399.95	1573136	0.56%
19 Dec 2013	399.50	393.85	401.50	388.00	1558022	1.72%
18 Dec 2013	392.75	390.75	396.50	385.00	2330228	1.28%
17 Dec 2013	387.80	381.00	389.90	378.00	3377248	3.17%
16 Dec 2013	375.90	375.50	379.25	373.20	1085951	-0.21%
13 Dec 2013	376.70	380.00	381.70	375.35	1849657	-1.12%
12 Dec 2013	380.95	385.05	387.15	380.15	1052271	-1.59%
11 Dec 2013	387.10	388.00	391.90	386.15	546841	-0.39%
10 Dec 2013	388.60	387.00	391.00	385.65	986823	0.83%
09 Dec 2013	385.40	396.00	396.00	384.25	1495597	-0.86%
06 Dec 2013	388.75	386.50	391.45	386.00	555641	0.31%
05 Dec 2013	387.55	394.45	394.70	385.60	691977	-0.64%
04 Dec 2013	390.05	390.00	394.00	387.20	887970	-0.14%
03 Dec 2013	390.60	392.00	394.40	388.10	809592	-0.33%
02 Dec 2013	391.90	392.00	395.85	391.25	975507	0.17%
29 Nov 2013	391.25	382.00	392.75	382.00	1713523	2.97%
28 Nov 2013	379.95	382.50	385.25	378.55	2011901	-0.52%
27 Nov 2013	381.95	385.00	386.30	381.00	934508	-1.10%
26 Nov 2013	386.20	388.00	391.30	384.25	1169016	-0.23%
25 Nov 2013	387.10	389.00	392.40	385.25	1229132	0.55%
22 Nov 2013	385.00	389.95	390.00	383.80	1184733	-0.43%
21 Nov 2013	386.65	393.50	396.25	385.60	1706437	-1.58%
20 Nov 2013	392.85	400.35	401.80	391.80	1951113	-1.97%
19 Nov 2013	400.75	403.10	405.85	399.25	1269712	-0.36%
18 Nov 2013	402.20	403.10	407.05	401.35	1141893	-0.20%
14 Nov 2013	403.00	408.15	412.50	400.00	2200117	-2.26%
13 Nov 2013	412.30	419.55	419.55	410.05	1255137	-2.03%
12 Nov 2013	420.85	422.70	426.65	418.40	924373	-0.26%
11 Nov 2013	421.95	423.00	428.25	420.50	964562	-0.28%
08 Nov 2013	423.15	421.05	426.50	420.30	1121043	0.37%
07 Nov 2013	421.60	425.75	429.75	419.90	970555	-0.72%
06 Nov 2013	424.65	421.00	427.80	421.00	1264818	0.95%
05 Nov 2013	420.65	418.00	423.80	415.55	1198094	0.63%
03 Nov 2013	418.00	416.75	420.95	416.75	145233	0.41%
01 Nov 2013	416.30	414.50	418.20	413.50	576321	0.75%
31 Oct 2013	413.20	420.00	421.00	411.85	1884285	-1.48%
30 Oct 2013	419.40	418.55	420.35	416.05	927553	0.39%
29 Oct 2013	417.75	411.65	419.75	408.70	1093035	1.46%
28 Oct 2013	411.75	416.25	418.90	411.00	551183	-0.90%
25 Oct 2013	415.50	418.25	421.00	413.00	871750	-1.12%
24 Oct 2013	420.20	423.90	425.55	417.75	1077405	-0.85%
23 Oct 2013	423.80	412.60	424.95	411.50	2311179	2.80%
22 Oct 2013	412.25	417.90	420.60	410.20	1382573	-1.09%
21 Oct 2013	416.80	416.95	422.90	413.35	1365372	0.36%
18 Oct 2013	415.30	415.35	419.45	413.60	1438997	0.10%
17 Oct 2013	414.90	424.90	426.00	413.80	1396794	-1.94%
15 Oct 2013	423.10	422.10	428.70	420.00	741927	0.28%
14 Oct 2013	421.90	430.00	431.85	420.00	1024542	-1.70%
11 Oct 2013	429.20	437.20	437.20	428.00	569732	-0.88%
10 Oct 2013	433.00	431.00	438.50	431.00	894958	0.32%
09 Oct 2013	431.60	432.50	437.80	429.50	1238140	-0.71%
08 Oct 2013	434.70	441.90	443.00	434.00	546510	-1.16%
07 Oct 2013	439.80	437.05	442.80	437.05	1036750	0.42%
04 Oct 2013	437.95	435.00	444.80	434.60	1437160	0.47%
03 Oct 2013	435.90	436.80	441.55	435.00	943945	0.93%
01 Oct 2013	431.90	432.00	435.90	430.65	488339	-0.14%
30 Sep 2013	432.50	432.00	438.50	430.90	686309	-0.41%
27 Sep 2013	434.30	437.90	439.90	432.10	696621	-0.34%
26 Sep 2013	435.80	439.00	440.95	433.55	1041444	-0.67%
25 Sep 2013	438.75	432.45	439.75	429.00	874221	1.57%
24 Sep 2013	431.95	422.30	435.20	422.30	1665360	1.41%
23 Sep 2013	425.95	428.00	435.15	423.65	1202592	-0.95%
20 Sep 2013	430.05	437.75	444.95	421.65	2071797	-2.19%
19 Sep 2013	439.70	445.00	445.00	430.00	1539956	0.62%
18 Sep 2013	437.00	433.50	440.80	433.50	971303	1.15%
17 Sep 2013	432.05	429.00	435.00	424.00	912502	0.35%
16 Sep 2013	430.55	445.85	450.40	428.00	1248660	-2.49%
13 Sep 2013	441.55	436.90	443.95	436.90	787196	0.78%
12 Sep 2013	438.15	437.15	444.50	434.10	985827	1.01%
11 Sep 2013	433.75	439.00	442.85	428.50	1674548	-1.62%
10 Sep 2013	440.90	441.00	446.70	436.80	1859689	0.88%
06 Sep 2013	437.05	420.25	440.80	419.15	2382882	4.41%
05 Sep 2013	418.60	424.50	425.60	417.25	826194	-0.29%
04 Sep 2013	419.80	407.00	421.30	403.85	1481535	3.36%
03 Sep 2013	406.15	418.20	422.00	403.40	887841	-2.80%
02 Sep 2013	417.85	418.00	424.00	414.05	932389	0.22%
30 Aug 2013	416.95	397.45	419.70	393.00	2873899	4.85%
29 Aug 2013	397.65	400.00	402.00	393.10	2000822	-0.24%
28 Aug 2013	398.60	393.35	401.00	383.35	1776784	0.49%
27 Aug 2013	396.65	395.00	402.60	392.45	1389978	-0.65%
26 Aug 2013	399.25	396.50	403.45	391.10	986582	0.82%
23 Aug 2013	396.00	402.80	404.00	392.50	1505564	-1.35%
22 Aug 2013	401.40	391.90	403.20	389.20	1326156	2.22%
21 Aug 2013	392.70	404.90	406.25	391.00	1198064	-2.36%
20 Aug 2013	402.20	397.90	407.95	391.25	1370434	0.50%
19 Aug 2013	400.20	415.00	419.70	395.05	1412434	-3.50%
16 Aug 2013	414.70	420.00	425.75	412.50	1676509	-1.36%
14 Aug 2013	420.40	424.90	429.80	419.55	1298053	-1.05%
13 Aug 2013	424.85	418.00	427.50	414.35	1910148	2.25%
12 Aug 2013	415.50	427.00	428.95	413.60	3422954	1.49%
08 Aug 2013	409.40	391.75	413.90	381.65	3071245	4.88%
07 Aug 2013	390.35	393.70	395.00	384.35	925903	-0.29%
06 Aug 2013	391.50	395.50	395.50	387.00	2161665	-1.07%
05 Aug 2013	395.75	400.00	401.05	391.30	1054375	-1.04%
02 Aug 2013	399.90	405.10	405.90	396.10	656648	-0.86%
01 Aug 2013	403.35	401.85	408.40	396.00	677074	0.76%
31 Jul 2013	400.30	405.05	407.50	397.55	2371558	-2.06%
30 Jul 2013	408.70	413.20	415.75	407.15	822828	-0.86%
29 Jul 2013	412.25	413.15	416.90	408.75	1076847	-0.67%
26 Jul 2013	415.05	410.40	416.30	409.80	1511816	1.40%
25 Jul 2013	409.30	418.30	419.85	405.40	1153706	-1.44%
24 Jul 2013	415.30	409.15	416.95	407.00	939074	1.50%
23 Jul 2013	409.15	413.25	415.00	405.00	703021	-0.58%
22 Jul 2013	411.55	412.10	417.80	410.15	566057	-0.96%
19 Jul 2013	415.55	411.00	418.50	408.15	1230613	0.54%
18 Jul 2013	413.30	408.20	416.50	406.60	1120322	1.60%
17 Jul 2013	406.80	402.25	411.00	399.20	1203163	1.14%
16 Jul 2013	402.20	402.00	408.50	399.15	572326	-1.35%
15 Jul 2013	407.70	408.00	409.55	405.00	671824	0.55%
12 Jul 2013	405.45	397.90	406.80	391.15	1574902	1.36%
11 Jul 2013	400.00	403.55	404.35	398.65	745692	-0.02%
10 Jul 2013	400.10	400.00	405.45	398.30	661899	-0.01%
09 Jul 2013	400.15	396.25	402.15	396.25	559483	0.92%
08 Jul 2013	396.50	397.90	403.25	395.55	972159	-0.64%
05 Jul 2013	399.05	397.45	400.80	395.50	1123372	1.13%
04 Jul 2013	394.60	398.25	401.90	392.40	897272	-0.59%
03 Jul 2013	396.95	395.40	399.75	393.00	992534	-0.06%
02 Jul 2013	397.20	398.00	398.40	392.55	872981	-0.14%
01 Jul 2013	397.75	391.05	398.75	389.35	1111324	1.48%
28 Jun 2013	391.95	389.00	393.50	385.50	1568530	1.10%
27 Jun 2013	387.70	381.40	390.60	379.70	1860142	2.13%
26 Jun 2013	379.60	380.00	381.50	377.60	1402616	0.05%
25 Jun 2013	379.40	380.00	381.50	375.00	1718172	-0.18%
24 Jun 2013	380.10	380.80	382.70	372.20	1519576	-0.31%
21 Jun 2013	381.30	380.00	382.30	374.60	2001208	0.58%
20 Jun 2013	379.10	376.80	382.80	373.05	2055603	-0.11%
19 Jun 2013	379.50	379.00	382.00	376.05	997883	-0.04%
18 Jun 2013	379.65	380.30	381.50	375.30	1270859	-0.16%
17 Jun 2013	380.25	378.10	381.50	373.55	875560	0.62%
14 Jun 2013	377.90	379.90	381.20	372.75	2197305	-0.16%
13 Jun 2013	378.50	382.90	382.90	375.00	1435428	-1.45%
12 Jun 2013	384.05	381.00	385.45	380.25	2014328	1.09%
11 Jun 2013	379.90	371.60	381.25	371.60	1466111	1.52%
10 Jun 2013	374.20	373.35	376.00	369.60	1465436	0.24%
07 Jun 2013	373.30	373.05	375.40	371.50	1426740	-0.60%
06 Jun 2013	375.55	375.50	380.10	374.00	1416392	0.00%
05 Jun 2013	375.55	376.05	377.20	369.60	2132512	0.09%
04 Jun 2013	375.20	369.00	380.10	368.80	1936385	2.08%
03 Jun 2013	367.55	371.55	375.70	364.00	1399483	-0.81%
31 May 2013	370.55	383.50	384.00	368.00	2647020	-3.25%
30 May 2013	383.00	392.00	403.35	381.00	7939979	-4.66%
29 May 2013	401.70	396.50	403.00	392.75	2492144	1.36%
28 May 2013	396.30	399.70	406.95	396.00	1559336	-1.30%
27 May 2013	401.50	408.00	409.00	399.40	838566	-1.71%
24 May 2013	408.50	417.00	418.00	406.10	1107334	-1.53%
23 May 2013	414.85	414.85	418.00	411.25	904509	-0.20%
22 May 2013	415.70	419.80	422.40	414.25	597852	-0.56%
21 May 2013	418.05	417.50	420.50	414.65	800809	0.17%
20 May 2013	417.35	426.95	426.95	416.05	976850	-1.94%
17 May 2013	425.60	422.00	428.00	415.70	2126588	0.83%
16 May 2013	422.10	411.00	425.00	409.00	2601211	2.68%
15 May 2013	411.10	398.40	412.90	397.60	1604567	3.12%
14 May 2013	398.65	396.25	400.50	392.25	480898	0.91%
13 May 2013	395.05	400.05	406.40	394.00	1078667	-1.68%
11 May 2013	401.80	400.00	403.00	397.95	169783	1.07%
10 May 2013	397.55	397.85	398.95	394.15	1025051	-0.62%
09 May 2013	400.05	405.00	407.80	398.70	1077931	-1.48%
08 May 2013	406.05	409.85	412.00	404.50	1202178	-0.49%
07 May 2013	408.05	406.00	409.70	403.00	906339	0.74%
06 May 2013	405.05	401.00	406.15	401.00	566516	1.10%
03 May 2013	400.65	410.95	411.10	399.05	989546	-2.05%
02 May 2013	409.05	407.05	413.25	405.80	1002488	0.93%
30 Apr 2013	405.30	410.55	412.60	404.20	964246	-0.54%
29 Apr 2013	407.50	410.85	413.85	405.10	919198	-0.57%
26 Apr 2013	409.85	408.00	412.40	406.10	1064859	0.70%
25 Apr 2013	407.00	398.05	409.35	396.50	1646543	2.78%
23 Apr 2013	396.00	397.00	397.50	392.10	598218	-0.31%
22 Apr 2013	397.25	401.50	404.60	396.00	735850	-0.97%
18 Apr 2013	401.15	399.10	403.40	396.10	1271094	-0.05%
17 Apr 2013	401.35	400.00	403.15	395.00	1568351	0.35%
16 Apr 2013	399.95	396.95	402.00	394.50	1184653	0.76%
15 Apr 2013	396.95	405.00	409.35	396.10	1218350	-2.12%
12 Apr 2013	405.55	406.00	410.55	403.70	1277480	-0.05%
11 Apr 2013	405.75	403.00	407.00	399.15	1652950	1.69%
10 Apr 2013	399.00	396.70	400.55	391.55	1191028	2.07%
09 Apr 2013	390.90	397.35	401.00	388.85	1128997	-1.04%
08 Apr 2013	395.00	387.45	396.85	387.00	742653	2.11%
05 Apr 2013	386.85	383.50	390.25	382.00	786302	0.90%
04 Apr 2013	383.40	386.05	392.00	382.00	1236015	-1.52%
03 Apr 2013	389.30	392.70	398.70	386.85	1640608	-0.70%
02 Apr 2013	392.05	387.50	393.50	386.00	1219812	1.94%
01 Apr 2013	384.60	383.75	390.00	379.65	1254854	1.28%
28 Mar 2013	379.75	380.35	384.75	377.15	1880216	0.12%
26 Mar 2013	379.30	380.90	384.45	376.25	625109	-0.29%
25 Mar 2013	380.40	385.00	386.00	379.60	967047	-0.42%
22 Mar 2013	382.00	384.85	384.85	377.80	945182	-0.14%
21 Mar 2013	382.55	390.05	394.45	381.20	896447	-1.85%
20 Mar 2013	389.75	382.00	393.65	382.00	1801592	1.62%
19 Mar 2013	383.55	394.80	394.85	382.00	1396431	-1.99%
18 Mar 2013	391.35	381.90	392.20	380.00	1245055	1.98%
15 Mar 2013	383.75	387.85	392.40	381.70	1295135	-0.39%
14 Mar 2013	385.25	385.80	386.50	380.15	1063553	0.46%
13 Mar 2013	383.50	385.00	386.00	382.25	571576	-0.99%
12 Mar 2013	387.35	389.00	395.40	386.20	417576	-1.53%
11 Mar 2013	393.35	395.00	395.95	388.25	2453299	0.40%
08 Mar 2013	391.80	386.25	393.00	386.25	1288925	1.40%
07 Mar 2013	386.40	381.10	387.90	378.30	1250263	1.15%
06 Mar 2013	382.00	383.00	384.00	377.55	956825	-0.08%
05 Mar 2013	382.30	373.00	385.00	369.30	2457482	2.88%
04 Mar 2013	371.60	370.00	373.40	363.40	1599432	0.41%
01 Mar 2013	370.10	358.00	372.00	354.00	1666456	2.85%
28 Feb 2013	359.85	367.00	370.20	355.75	3174611	-1.18%
27 Feb 2013	364.15	362.90	369.80	362.30	1339909	0.73%
26 Feb 2013	361.50	371.60	371.60	359.50	1615878	-2.40%
25 Feb 2013	370.40	382.00	382.90	369.25	1480380	-2.71%
22 Feb 2013	380.70	379.00	385.60	378.60	2907761	-0.29%
21 Feb 2013	381.80	381.10	384.60	378.10	2069458	0.05%
20 Feb 2013	381.60	388.90	388.90	381.00	1450610	-1.55%
19 Feb 2013	387.60	379.00	388.45	379.00	1159275	2.05%
18 Feb 2013	379.80	381.00	385.50	378.50	1222225	-0.50%
15 Feb 2013	381.70	379.80	383.75	375.05	1671122	0.00%
14 Feb 2013	381.70	388.10	388.95	380.00	1587057	-1.59%
13 Feb 2013	387.85	393.45	395.60	385.30	1155959	-1.35%
12 Feb 2013	393.15	396.00	397.55	390.50	1348089	-0.47%
11 Feb 2013	395.00	382.00	396.25	378.65	2478271	3.77%
08 Feb 2013	380.65	393.00	393.05	378.50	4826509	-3.41%
07 Feb 2013	394.10	396.60	400.45	392.50	7134955	-2.69%
06 Feb 2013	405.00	408.70	409.80	401.00	4484347	-0.56%
05 Feb 2013	407.30	402.95	409.00	398.60	2468796	0.95%
04 Feb 2013	403.45	415.50	417.55	401.40	3494416	-2.64%
01 Feb 2013	414.40	407.00	415.15	407.00	1562599	1.81%
31 Jan 2013	407.05	407.20	410.80	405.50	3175669	-0.17%
30 Jan 2013	407.75	399.00	408.60	396.05	2286887	2.48%
29 Jan 2013	397.90	399.15	405.85	395.65	1955552	-0.44%
28 Jan 2013	399.65	398.00	404.40	398.00	759123	0.44%
25 Jan 2013	397.90	390.25	399.70	385.95	1752022	1.75%
24 Jan 2013	391.05	406.10	407.45	388.70	1368406	-3.71%
23 Jan 2013	406.10	406.00	410.80	404.45	1517174	0.20%
22 Jan 2013	405.30	404.00	407.55	402.50	1193800	0.32%
21 Jan 2013	404.00	410.10	411.80	402.10	1340055	-1.42%
18 Jan 2013	409.80	408.70	413.15	408.05	1809419	0.59%
17 Jan 2013	407.40	416.00	416.95	406.60	1493804	-2.08%
16 Jan 2013	416.05	418.25	423.95	414.50	1360509	-0.66%
15 Jan 2013	418.80	417.20	422.90	415.70	1540527	0.60%
14 Jan 2013	416.30	422.00	422.00	414.60	1573682	-1.23%
11 Jan 2013	421.50	427.05	428.45	420.00	839019	-0.93%
10 Jan 2013	425.45	430.10	431.80	424.00	1595163	-0.69%
09 Jan 2013	428.40	432.90	435.00	426.25	2631466	-0.26%
08 Jan 2013	429.50	426.80	431.90	423.85	3215124	1.21%
07 Jan 2013	424.35	419.90	429.70	417.60	2172227	1.97%
04 Jan 2013	416.15	420.00	421.50	415.25	1589431	-0.41%
03 Jan 2013	417.85	421.10	422.30	416.05	1107370	-0.62%
02 Jan 2013	420.45	419.80	425.00	417.00	2136297	0.72%
01 Jan 2013	417.45	416.00	420.80	415.50	727832	0.77%
31 Dec 2012	414.25	417.20	419.10	413.30	654260	-0.52%
28 Dec 2012	416.40	418.00	421.85	415.45	702962	0.31%
27 Dec 2012	415.10	422.70	424.40	413.65	1538127	-1.23%
26 Dec 2012	420.25	419.65	423.90	419.50	708327	0.36%
24 Dec 2012	418.75	421.00	424.20	415.25	972238	-0.24%
21 Dec 2012	419.75	424.70	430.10	418.10	1318439	-1.20%
20 Dec 2012	424.85	420.00	429.50	418.75	2775721	1.19%
19 Dec 2012	419.85	414.70	420.75	413.40	1840280	1.83%
18 Dec 2012	412.30	411.00	417.00	410.10	1254873	0.75%
17 Dec 2012	409.25	405.95	410.95	403.00	877337	1.55%
14 Dec 2012	403.00	407.25	410.50	402.05	1224616	-0.96%
13 Dec 2012	406.90	416.25	418.20	404.95	947387	-2.01%
12 Dec 2012	415.25	419.80	419.80	410.55	1429028	-0.25%
11 Dec 2012	416.30	419.95	423.00	411.20	2524271	-0.25%
10 Dec 2012	417.35	409.00	419.00	409.00	1913185	1.62%
07 Dec 2012	410.70	413.25	414.95	406.25	1278702	-0.26%
06 Dec 2012	411.75	416.50	416.90	407.20	1409286	-0.68%
05 Dec 2012	414.55	415.00	416.00	411.15	1245858	0.78%
04 Dec 2012	411.35	411.80	420.60	410.10	1667172	-0.53%
03 Dec 2012	413.55	416.90	416.90	409.10	1311415	-0.27%
30 Nov 2012	414.65	409.90	416.90	406.30	2875574	2.50%
29 Nov 2012	404.55	394.00	407.50	391.65	5320498	3.52%
27 Nov 2012	390.80	383.00	393.50	381.55	2350611	2.41%
26 Nov 2012	381.60	380.25	384.80	378.50	764393	-0.03%
23 Nov 2012	381.70	387.00	387.40	378.60	974479	-1.43%
22 Nov 2012	387.25	395.50	395.50	384.15	2337369	-0.55%
21 Nov 2012	389.40	380.00	392.75	380.00	3367381	2.51%
20 Nov 2012	379.85	384.00	384.70	377.15	716283	-0.74%
19 Nov 2012	382.70	381.80	384.70	378.95	1102346	0.83%
16 Nov 2012	379.55	387.00	390.45	377.85	1503725	-2.38%
15 Nov 2012	388.80	393.70	398.00	386.05	1454577	-1.36%
13 Nov 2012	394.15	393.80	395.25	392.15	171384	0.54%
12 Nov 2012	392.05	393.55	396.40	391.00	574049	-0.34%
09 Nov 2012	393.40	393.80	397.40	392.15	975854	0.00%
08 Nov 2012	393.40	393.70	400.50	390.10	1558177	-0.74%
07 Nov 2012	396.35	397.70	400.95	393.10	2523892	-0.13%
06 Nov 2012	396.85	394.50	398.90	389.05	9964130	4.38%
05 Nov 2012	380.20	379.40	386.00	377.20	3798873	0.85%
02 Nov 2012	377.00	379.50	380.95	375.50	2104477	0.45%
01 Nov 2012	375.30	365.10	376.25	365.10	1523764	3.30%
31 Oct 2012	363.30	356.80	365.30	354.95	1203379	2.44%
30 Oct 2012	354.65	358.00	359.25	353.20	573868	-1.47%
29 Oct 2012	359.95	355.95	360.80	355.95	710576	1.41%
26 Oct 2012	354.95	360.50	362.50	353.10	780738	-1.93%
25 Oct 2012	361.95	364.10	366.95	360.30	1741399	-1.05%
23 Oct 2012	365.80	363.10	368.40	363.10	1058090	0.36%
22 Oct 2012	364.50	358.00	365.25	358.00	1104824	1.50%
19 Oct 2012	359.10	363.00	364.50	356.90	1235703	-1.06%
18 Oct 2012	362.95	362.50	365.90	361.35	1166800	0.32%
17 Oct 2012	361.80	365.10	366.35	358.60	735921	-0.36%
16 Oct 2012	363.10	370.55	370.95	361.60	1018357	-1.80%
15 Oct 2012	369.75	362.00	370.10	360.80	1284811	1.55%
12 Oct 2012	364.10	361.90	366.10	361.25	1106140	1.07%
11 Oct 2012	360.25	369.25	370.40	357.35	2736262	-1.92%
10 Oct 2012	367.30	372.00	376.50	365.00	1757299	-1.24%
09 Oct 2012	371.90	369.80	374.50	367.65	1134986	1.22%
08 Oct 2012	367.40	364.00	371.00	363.00	1298736	0.86%
05 Oct 2012	364.25	369.20	370.80	320.30	4565990	-0.49%
04 Oct 2012	366.05	379.90	382.25	363.90	4661063	-3.94%
03 Oct 2012	381.05	379.50	385.45	379.05	2073432	0.57%
01 Oct 2012	378.90	382.00	387.20	378.20	1100715	-0.32%
28 Sep 2012	380.10	369.60	382.10	365.10	3138518	2.33%
27 Sep 2012	371.45	375.00	375.95	369.30	1693677	-0.54%
26 Sep 2012	373.45	363.00	374.70	363.00	2759519	2.88%
25 Sep 2012	363.00	355.00	365.60	355.00	3822261	2.08%
24 Sep 2012	355.60	360.10	364.00	352.50	3217311	-1.58%
21 Sep 2012	361.30	361.20	366.95	358.30	3633903	0.11%
20 Sep 2012	360.90	363.00	364.30	356.80	2283728	-1.06%
18 Sep 2012	364.75	369.70	373.95	363.90	1185503	-1.34%
17 Sep 2012	369.70	369.00	371.00	357.30	3307433	0.11%
14 Sep 2012	369.30	375.00	375.00	366.75	2461131	-0.08%
13 Sep 2012	369.60	379.50	379.85	366.35	4000689	-2.61%
12 Sep 2012	379.50	392.00	392.00	377.85	2700739	-2.58%
11 Sep 2012	389.55	387.90	391.95	387.05	1344010	0.62%
10 Sep 2012	387.15	394.95	395.40	385.25	2883138	-1.05%
08 Sep 2012	391.25	385.10	393.80	384.90	601236	2.61%
07 Sep 2012	381.30	378.00	382.90	375.70	2121094	1.68%
06 Sep 2012	375.00	373.80	378.65	371.55	1184777	0.37%
05 Sep 2012	373.60	376.10	382.10	372.25	939283	-1.62%
04 Sep 2012	379.75	384.90	384.90	378.10	1149112	-1.31%
03 Sep 2012	384.80	377.25	386.55	377.25	2102747	2.22%
31 Aug 2012	376.45	372.00	383.10	371.95	3405168	1.11%
30 Aug 2012	372.30	368.70	374.90	365.60	2867423	1.60%
29 Aug 2012	366.45	369.95	372.85	365.75	1687287	-0.35%
28 Aug 2012	367.75	370.00	371.75	362.50	1314100	-0.11%
27 Aug 2012	368.15	367.70	371.95	364.85	998529	0.41%
24 Aug 2012	366.65	364.00	367.95	361.20	1811574	0.70%
23 Aug 2012	364.10	363.85	367.90	361.50	1848883	1.05%
22 Aug 2012	360.30	361.30	364.00	359.00	1371314	0.10%
21 Aug 2012	359.95	356.45	365.40	356.05	2452224	1.41%
17 Aug 2012	354.95	357.00	358.60	352.10	1742431	-0.29%
16 Aug 2012	356.00	351.75	360.45	350.40	2587741	1.86%
14 Aug 2012	349.50	347.55	352.90	347.55	786725	-0.11%
13 Aug 2012	349.90	346.65	352.95	346.65	740797	-0.01%
10 Aug 2012	349.95	349.40	355.95	346.65	1006539	-0.57%
09 Aug 2012	351.95	352.25	353.95	349.45	1178923	0.26%
08 Aug 2012	351.05	352.05	354.95	350.10	1206082	-0.20%
07 Aug 2012	351.75	352.25	353.95	350.20	837285	0.09%
06 Aug 2012	351.45	354.65	354.65	350.05	755121	0.44%
03 Aug 2012	349.90	348.90	353.75	345.00	1776920	0.21%
02 Aug 2012	349.15	354.00	354.00	348.45	1868257	-1.37%
01 Aug 2012	354.00	360.00	363.60	350.10	6571518	4.55%
31 Jul 2012	338.60	336.00	342.35	335.10	2641073	1.64%
30 Jul 2012	333.15	329.00	335.80	329.00	1135243	2.04%
27 Jul 2012	326.50	329.00	330.50	325.00	514074	-0.34%
26 Jul 2012	327.60	330.00	332.20	325.10	1712900	-0.17%
25 Jul 2012	328.15	327.10	329.70	324.00	1222772	0.69%
24 Jul 2012	325.90	329.40	330.10	324.40	681402	-0.63%
23 Jul 2012	327.95	324.15	329.40	324.15	801928	0.71%
20 Jul 2012	325.65	332.10	332.75	324.75	468739	-2.07%
19 Jul 2012	332.55	331.30	335.00	331.30	606579	0.80%
18 Jul 2012	329.90	334.10	334.75	328.05	710533	-0.60%
17 Jul 2012	331.90	334.00	337.50	329.75	1042014	-0.32%
16 Jul 2012	332.95	328.05	335.65	328.05	1041425	1.25%
13 Jul 2012	328.85	326.90	332.45	326.50	1489295	0.74%
12 Jul 2012	326.45	324.00	327.75	324.00	894092	0.46%
11 Jul 2012	324.95	328.00	328.00	323.50	919965	-0.75%
10 Jul 2012	327.40	321.05	329.25	321.00	1516731	1.38%
09 Jul 2012	322.95	326.85	328.15	321.80	482683	-1.51%
06 Jul 2012	327.90	325.10	329.70	322.40	1255086	1.06%
05 Jul 2012	324.45	314.80	325.00	314.40	1301985	2.59%
04 Jul 2012	316.25	318.00	318.85	315.30	437634	0.70%
03 Jul 2012	314.05	315.60	319.50	313.30	849875	-0.44%
02 Jul 2012	315.45	316.25	319.80	313.70	1064183	-0.35%
29 Jun 2012	316.55	309.50	317.90	309.15	2159352	2.78%
28 Jun 2012	308.00	309.95	310.05	306.25	1037836	-0.15%
27 Jun 2012	308.45	309.00	310.50	305.75	737342	0.15%
26 Jun 2012	308.00	306.25	311.50	305.75	1211155	0.57%
25 Jun 2012	306.25	315.80	316.00	305.00	744627	-2.39%
22 Jun 2012	313.75	309.00	316.90	308.55	825032	1.21%
21 Jun 2012	310.00	309.40	311.00	308.15	530095	0.42%
20 Jun 2012	308.70	310.00	310.75	307.35	891021	-0.40%
19 Jun 2012	309.95	307.20	310.15	306.60	1410524	1.46%
18 Jun 2012	305.50	310.00	312.45	304.50	767775	-0.96%
15 Jun 2012	308.45	305.55	310.75	304.00	1910992	0.59%
14 Jun 2012	306.65	303.80	308.25	303.10	956446	1.12%
13 Jun 2012	303.25	306.00	306.75	302.60	2002747	-0.31%
12 Jun 2012	304.20	300.55	305.15	300.00	1042642	0.80%
11 Jun 2012	301.80	309.90	311.10	301.05	1222161	-2.39%
08 Jun 2012	309.20	302.35	310.00	301.05	920120	0.39%
07 Jun 2012	308.00	311.75	312.25	307.00	579491	-0.37%
06 Jun 2012	309.15	311.30	311.90	307.50	938541	-0.19%
05 Jun 2012	309.75	305.00	310.20	304.65	832799	1.69%
04 Jun 2012	304.60	307.70	307.70	303.05	397437	-1.28%
01 Jun 2012	308.55	310.70	311.30	306.60	1007264	-0.44%
31 May 2012	309.90	306.00	311.45	303.80	2356059	1.18%
30 May 2012	306.30	310.40	311.35	305.00	758573	-1.29%
29 May 2012	310.30	315.30	316.10	308.10	1474569	-1.04%
28 May 2012	313.55	310.00	315.60	309.45	534748	1.37%
25 May 2012	309.30	310.00	310.70	307.10	505242	-0.11%
24 May 2012	309.65	310.40	312.00	308.05	668709	-0.10%
23 May 2012	309.95	312.35	314.20	307.65	871363	-0.51%
22 May 2012	311.55	315.95	316.50	310.75	859193	-0.29%
21 May 2012	312.45	315.00	318.40	312.00	662807	-1.23%
18 May 2012	316.35	312.70	318.60	309.00	936240	0.75%
17 May 2012	314.00	323.00	325.20	311.50	2394051	-2.42%
16 May 2012	321.80	322.00	325.55	320.05	871437	-0.91%
15 May 2012	324.75	319.00	327.55	318.80	1133689	1.36%
14 May 2012	320.40	318.70	322.65	312.85	1039803	0.47%
11 May 2012	318.90	328.90	331.20	316.00	1542531	-2.30%
10 May 2012	326.40	326.95	331.15	320.60	2621395	1.08%
09 May 2012	322.90	324.00	326.55	317.05	1228030	-0.65%
08 May 2012	325.00	327.90	329.40	321.60	2100908	-0.78%
07 May 2012	327.55	330.00	331.30	326.00	3128065	0.48%
04 May 2012	326.00	319.15	329.60	319.15	4511925	2.63%
03 May 2012	317.65	320.00	322.90	315.75	1289672	-0.13%
02 May 2012	318.05	312.25	318.90	310.35	1568155	1.94%
30 Apr 2012	312.00	310.90	314.70	310.90	2006375	0.39%
28 Apr 2012	310.80	312.25	312.75	309.65	18949	0.08%
27 Apr 2012	310.55	308.10	312.00	306.60	1100954	0.65%
26 Apr 2012	308.55	314.80	315.40	305.00	1778499	-1.14%
25 Apr 2012	312.10	315.90	318.10	311.65	887751	-0.56%
24 Apr 2012	313.85	318.70	318.70	312.65	571537	-0.46%
23 Apr 2012	315.30	323.95	324.95	314.50	745472	-2.04%
20 Apr 2012	321.85	320.90	323.00	318.30	1324004	0.64%
19 Apr 2012	319.80	314.95	321.70	314.30	973969	1.86%
18 Apr 2012	313.95	314.25	319.75	313.00	878193	-0.03%
17 Apr 2012	314.05	316.00	316.60	313.10	1106571	0.51%
16 Apr 2012	312.45	312.05	317.60	311.50	433148	-0.51%
13 Apr 2012	314.05	314.70	315.90	312.00	1367848	0.67%
12 Apr 2012	311.95	311.30	316.00	310.25	1661288	0.58%
11 Apr 2012	310.15	310.90	313.75	309.20	1154930	-0.27%
10 Apr 2012	311.00	313.00	313.95	307.80	865847	0.13%
09 Apr 2012	310.60	303.00	312.00	302.20	782999	1.62%
04 Apr 2012	305.65	308.00	311.50	305.00	475752	-1.89%
03 Apr 2012	311.55	311.00	313.80	310.00	1018547	0.78%
02 Apr 2012	309.15	305.00	309.95	304.05	444510	1.33%
30 Mar 2012	305.10	301.20	305.95	300.50	695442	1.95%
29 Mar 2012	299.25	299.90	301.70	295.00	1258331	-0.40%
28 Mar 2012	300.45	300.00	303.00	298.10	1815715	0.17%
27 Mar 2012	299.95	293.90	303.00	291.00	9810527	3.79%
26 Mar 2012	289.00	301.20	301.20	286.30	4507034	-4.05%
23 Mar 2012	301.20	298.00	302.85	297.10	1408089	0.53%
22 Mar 2012	299.60	306.55	306.55	298.00	1025331	-2.39%
21 Mar 2012	306.95	306.00	308.90	302.60	741547	0.52%
20 Mar 2012	305.35	301.50	306.50	301.00	740948	1.33%
19 Mar 2012	301.35	304.35	304.75	300.00	510642	-0.28%
16 Mar 2012	302.20	308.10	310.50	300.25	720011	-1.82%
15 Mar 2012	307.80	311.40	311.40	306.50	407449	-0.66%
14 Mar 2012	309.85	309.95	313.00	309.00	4585070	0.67%
13 Mar 2012	307.80	305.25	309.35	303.10	884064	1.75%
12 Mar 2012	302.50	311.00	311.10	300.60	3205351	-1.64%
09 Mar 2012	307.55	311.00	311.50	307.00	1291983	-0.47%
07 Mar 2012	309.00	306.35	310.60	303.60	1856834	0.87%
06 Mar 2012	306.35	314.95	314.95	304.50	1648717	-2.14%
05 Mar 2012	313.05	312.40	314.95	310.00	482920	0.21%
03 Mar 2012	312.40	313.10	313.30	310.70	137807	-0.98%
02 Mar 2012	315.50	318.90	318.90	314.00	1129556	0.11%
01 Mar 2012	315.15	318.90	320.00	311.35	1201944	-0.57%
29 Feb 2012	316.95	321.00	325.95	316.00	1252248	-0.70%
28 Feb 2012	319.20	315.00	322.30	314.15	1173064	1.80%
27 Feb 2012	313.55	317.90	320.00	311.30	1423323	-0.11%
24 Feb 2012	313.90	316.05	319.15	313.10	1081680	-0.44%
23 Feb 2012	315.30	317.00	322.00	313.10	2104238	-0.88%
22 Feb 2012	318.10	323.00	324.65	316.35	1137084	-1.20%
21 Feb 2012	321.95	323.70	325.90	321.00	764907	0.06%
17 Feb 2012	321.75	327.90	328.35	319.30	1768936	-1.05%
16 Feb 2012	325.15	318.00	329.00	316.20	2001270	2.12%
15 Feb 2012	318.40	325.50	326.90	316.90	3535742	-0.87%
14 Feb 2012	321.20	336.55	336.55	320.10	5296934	-6.11%
13 Feb 2012	342.10	353.30	353.30	339.10	1501856	-2.19%
10 Feb 2012	349.75	352.40	353.75	346.60	1348441	-0.75%
09 Feb 2012	352.40	350.25	355.85	350.25	1110970	0.04%
08 Feb 2012	352.25	354.45	356.30	348.10	1007241	-0.42%
07 Feb 2012	353.75	359.95	359.95	351.10	1164332	0.26%
06 Feb 2012	352.85	350.70	355.05	348.00	1529667	2.23%
03 Feb 2012	345.15	341.00	347.80	340.30	1054585	1.41%
02 Feb 2012	340.35	349.05	350.10	338.10	1340236	-2.44%
01 Feb 2012	348.85	350.25	354.70	347.40	1192931	-0.40%
31 Jan 2012	350.25	344.90	352.80	339.65	1068217	2.58%
30 Jan 2012	341.45	343.10	348.00	339.70	1011443	-1.19%
27 Jan 2012	345.55	346.40	348.40	341.35	1135637	0.95%
25 Jan 2012	342.30	345.00	346.00	340.70	756243	-0.67%
24 Jan 2012	344.60	342.05	346.45	341.25	1602434	0.86%
23 Jan 2012	341.65	340.75	343.90	337.90	1177690	1.12%
20 Jan 2012	337.85	333.50	340.50	331.50	933672	1.76%
19 Jan 2012	332.00	335.00	335.95	328.70	1101256	-0.12%
18 Jan 2012	332.40	338.00	343.00	331.05	969633	-1.74%
17 Jan 2012	338.30	332.50	340.50	331.50	786285	1.76%
16 Jan 2012	332.45	335.55	337.25	331.60	594867	-1.79%
13 Jan 2012	338.50	340.65	342.35	334.50	761454	-0.13%
12 Jan 2012	338.95	340.00	345.00	337.90	794478	-0.47%
11 Jan 2012	340.55	346.95	347.65	340.00	1091338	-1.52%
10 Jan 2012	345.80	345.00	349.20	343.50	1198771	0.33%
09 Jan 2012	344.65	335.45	346.50	333.25	2368862	2.64%
07 Jan 2012	335.80	338.55	339.00	335.00	42467	-0.78%
06 Jan 2012	338.45	335.50	338.95	332.30	764727	1.03%
05 Jan 2012	335.00	330.85	338.20	330.85	1446292	1.25%
04 Jan 2012	330.85	328.00	332.15	325.35	1239328	0.88%
03 Jan 2012	327.95	322.70	329.35	322.20	819196	2.24%
02 Jan 2012	320.75	320.90	324.15	316.50	550952	0.27%
30 Dec 2011	319.90	322.30	325.55	318.00	1210890	-0.48%
29 Dec 2011	321.45	322.00	324.90	319.80	1235842	-0.28%
28 Dec 2011	322.35	317.35	324.40	315.00	1122107	0.77%
27 Dec 2011	319.90	328.00	328.45	319.10	1190651	-2.63%
26 Dec 2011	328.55	329.00	331.95	326.65	440101	-0.62%
23 Dec 2011	330.60	335.95	335.95	328.10	726169	-0.74%
22 Dec 2011	333.05	332.45	337.40	330.00	842722	-0.09%
21 Dec 2011	333.35	330.20	335.80	325.60	1694875	1.38%
20 Dec 2011	328.80	332.80	334.85	326.70	847263	-1.20%
19 Dec 2011	332.80	331.70	336.90	326.10	2012608	0.33%
16 Dec 2011	331.70	330.00	340.00	325.40	1888200	0.68%
15 Dec 2011	329.45	323.70	330.75	321.50	1809587	0.89%
14 Dec 2011	326.55	328.95	333.50	324.40	1375455	-0.74%
13 Dec 2011	329.00	322.85	329.85	321.60	1003840	1.59%
12 Dec 2011	323.85	325.65	326.65	320.55	741997	-0.55%
09 Dec 2011	325.65	325.00	329.00	323.90	968288	-0.79%
08 Dec 2011	328.25	323.05	330.35	321.35	1255901	0.98%
07 Dec 2011	325.05	330.50	330.50	322.50	1497033	-1.29%
05 Dec 2011	329.30	331.00	332.50	328.55	659712	-0.51%
02 Dec 2011	331.00	329.95	332.65	328.00	1140724	0.33%
01 Dec 2011	329.90	332.25	334.05	326.05	1424873	0.56%
30 Nov 2011	328.05	325.00	329.40	324.00	1272622	0.38%
29 Nov 2011	326.80	326.45	329.50	325.10	1301001	0.66%
28 Nov 2011	324.65	317.10	325.00	317.10	1332447	2.77%
25 Nov 2011	315.90	314.50	323.00	313.25	1552974	0.46%
24 Nov 2011	314.45	313.80	319.25	308.00	1138590	0.24%
23 Nov 2011	313.70	315.45	319.00	312.05	1696679	-0.95%
22 Nov 2011	316.70	310.15	318.20	310.15	1228521	2.33%
21 Nov 2011	309.50	317.00	317.70	307.30	1727095	-1.46%
18 Nov 2011	314.10	311.00	318.45	310.00	2029913	1.06%
17 Nov 2011	310.80	310.50	320.70	309.50	2492271	0.10%
16 Nov 2011	310.50	308.00	313.45	305.00	2683485	1.19%
15 Nov 2011	306.85	295.00	308.60	293.40	7112668	6.51%
14 Nov 2011	288.10	289.45	291.00	285.50	973134	0.42%
11 Nov 2011	286.90	286.55	289.20	284.00	1307991	-0.38%
09 Nov 2011	288.00	292.85	292.85	287.05	391721	-1.00%
08 Nov 2011	290.90	293.50	293.95	289.00	297449	-1.09%
04 Nov 2011	294.10	292.40	294.85	291.50	523145	1.05%
03 Nov 2011	291.05	290.15	292.35	287.60	927129	0.41%
02 Nov 2011	289.85	288.95	290.00	286.35	2896907	0.29%
01 Nov 2011	289.00	292.35	295.75	287.30	2449813	-2.17%
31 Oct 2011	295.40	299.20	299.20	292.05	739899	-0.74%
28 Oct 2011	297.60	298.90	300.00	294.05	1146804	1.57%
26 Oct 2011	293.00	294.00	294.50	291.15	145263	1.56%
25 Oct 2011	288.50	292.35	294.60	287.20	2941452	-0.21%
24 Oct 2011	289.10	288.40	290.80	287.80	463472	0.77%
21 Oct 2011	286.90	288.95	289.60	286.20	1327476	-0.66%
20 Oct 2011	288.80	288.00	290.00	285.60	865538	-0.03%
19 Oct 2011	288.90	288.00	291.45	286.00	2735464	1.01%
18 Oct 2011	286.00	286.55	289.00	285.00	1961097	-1.31%
17 Oct 2011	289.80	289.00	290.90	284.10	1533751	0.80%
14 Oct 2011	287.50	288.00	291.25	283.05	2068403	-0.09%
13 Oct 2011	287.75	287.70	290.20	285.50	661663	0.51%
12 Oct 2011	286.30	283.15	286.95	281.50	756934	1.98%
11 Oct 2011	280.75	285.50	286.90	279.55	1364283	-0.64%
10 Oct 2011	282.55	285.00	288.65	280.80	1340422	-0.89%
07 Oct 2011	285.10	285.00	289.85	283.15	1048259	1.40%
05 Oct 2011	281.15	282.00	283.65	278.10	1009809	0.46%
04 Oct 2011	279.85	284.75	287.00	278.65	773286	-1.58%
03 Oct 2011	284.35	280.05	287.25	276.15	836310	1.07%
30 Sep 2011	281.35	288.45	288.80	277.00	1002433	-2.43%
29 Sep 2011	288.35	287.65	290.00	284.00	1105889	0.24%
28 Sep 2011	287.65	289.40	289.40	282.90	990180	0.63%
27 Sep 2011	285.85	289.00	290.00	284.60	698612	-0.38%
26 Sep 2011	286.95	286.50	288.75	280.75	1029803	1.09%
23 Sep 2011	283.85	277.75	286.30	277.00	1396370	2.20%
22 Sep 2011	277.75	281.00	284.20	276.35	876968	-2.03%
21 Sep 2011	283.50	282.35	285.90	281.00	680118	0.39%
20 Sep 2011	282.40	278.65	283.00	277.05	928700	1.86%
19 Sep 2011	277.25	283.50	283.50	274.65	1715520	-1.93%
16 Sep 2011	282.70	284.00	287.85	281.55	706838	-0.48%
15 Sep 2011	284.05	284.50	285.00	281.30	603352	0.66%
14 Sep 2011	282.20	289.90	290.75	281.00	1619641	-1.71%
13 Sep 2011	287.10	293.70	299.60	286.10	1919198	-1.48%
12 Sep 2011	291.40	286.45	292.80	281.90	1787978	1.41%
09 Sep 2011	287.35	293.50	294.00	286.00	1635398	-1.42%
08 Sep 2011	291.50	285.00	292.95	282.55	1226712	2.82%
07 Sep 2011	283.50	278.00	284.45	276.20	1282518	2.70%
06 Sep 2011	276.05	274.50	277.00	272.85	791743	0.56%
05 Sep 2011	274.50	279.75	284.15	273.05	1578501	-1.89%
02 Sep 2011	279.80	289.10	289.90	277.55	1878819	-0.32%
30 Aug 2011	280.70	277.40	282.45	277.40	1206185	0.57%
29 Aug 2011	279.10	280.00	282.60	274.20	934052	0.69%
26 Aug 2011	277.20	281.00	283.80	274.30	815774	-0.95%
25 Aug 2011	279.85	283.50	285.00	278.00	1543896	-0.41%
24 Aug 2011	281.00	283.00	287.60	280.05	1502948	-0.43%
23 Aug 2011	282.20	291.50	292.45	280.70	1635742	-2.69%
22 Aug 2011	290.00	286.00	291.95	278.75	1106711	1.74%
19 Aug 2011	285.05	277.55	287.60	274.50	1531095	0.19%
18 Aug 2011	284.50	291.50	291.50	282.90	792200	-1.76%
17 Aug 2011	289.60	288.95	291.40	281.15	1048823	1.49%
16 Aug 2011	285.35	296.85	296.85	281.10	917021	-2.61%
12 Aug 2011	293.00	298.50	298.50	291.65	1230527	-0.31%
11 Aug 2011	293.90	298.00	303.35	291.60	1110907	-1.64%
10 Aug 2011	298.80	297.00	300.40	293.35	1854213	2.19%
09 Aug 2011	292.40	299.00	299.00	290.00	2647287	-3.88%
08 Aug 2011	304.20	303.90	309.20	298.10	1317365	-1.33%
05 Aug 2011	308.30	303.00	312.10	296.50	2018495	0.55%
04 Aug 2011	306.60	313.60	315.45	305.00	835136	-2.14%
03 Aug 2011	313.30	310.80	314.60	310.00	649365	-0.08%
02 Aug 2011	313.55	307.50	315.00	305.50	1343721	2.17%
01 Aug 2011	306.90	310.00	310.50	305.60	403072	0.10%
29 Jul 2011	306.60	309.40	310.40	305.00	1110033	-0.45%
28 Jul 2011	308.00	311.00	312.00	307.15	1830649	-1.03%
27 Jul 2011	311.20	312.00	314.45	307.30	1295582	-0.16%
26 Jul 2011	311.70	318.00	318.95	311.00	860383	-1.66%
25 Jul 2011	316.95	323.50	323.50	315.00	1236691	-1.40%
22 Jul 2011	321.45	319.75	323.00	316.25	869331	1.71%
21 Jul 2011	316.05	316.55	317.80	312.50	1711669	-0.50%
20 Jul 2011	317.65	320.00	320.95	315.05	917360	-0.44%
19 Jul 2011	319.05	320.00	320.50	316.30	1175581	0.63%
18 Jul 2011	317.05	323.50	324.05	314.45	3285461	-2.18%
15 Jul 2011	324.10	329.00	330.00	322.50	1029496	-1.52%
14 Jul 2011	329.10	322.15	330.65	321.50	703778	1.90%
13 Jul 2011	322.95	324.10	325.00	318.40	897243	0.11%
12 Jul 2011	322.60	325.20	327.95	319.75	1045989	-1.71%
11 Jul 2011	328.20	334.95	334.95	327.05	543641	-1.32%
08 Jul 2011	332.60	336.15	337.95	331.45	488170	-0.64%
07 Jul 2011	334.75	329.40	335.50	327.10	624035	2.23%
06 Jul 2011	327.45	330.00	331.00	325.50	375460	-0.15%
05 Jul 2011	327.95	330.00	333.00	326.65	490638	-0.61%
04 Jul 2011	329.95	327.55	332.80	327.55	569271	0.93%
01 Jul 2011	326.90	330.70	331.50	325.25	357118	-1.25%
30 Jun 2011	331.05	331.60	335.80	324.50	2509477	-0.35%
29 Jun 2011	332.20	330.80	334.50	329.35	1522486	0.26%
28 Jun 2011	331.35	331.50	336.30	328.60	925087	0.02%
27 Jun 2011	331.30	329.00	334.00	322.45	892242	1.39%
24 Jun 2011	326.75	316.55	329.80	316.50	1467053	3.40%
23 Jun 2011	316.00	320.60	321.05	314.00	1474766	-2.08%
22 Jun 2011	322.70	317.00	323.70	315.50	787196	2.14%
21 Jun 2011	315.95	318.40	319.20	312.70	1277281	-0.52%
20 Jun 2011	317.60	326.65	329.70	310.10	1809566	-3.29%
17 Jun 2011	328.40	330.50	332.15	324.00	572793	-0.36%
16 Jun 2011	329.60	332.00	334.95	327.50	1028314	-1.04%
15 Jun 2011	333.05	335.20	336.80	332.00	1120164	-0.70%
14 Jun 2011	335.40	340.00	340.95	334.30	1341901	-1.32%
13 Jun 2011	339.90	332.00	341.80	330.60	1859632	2.24%
10 Jun 2011	332.45	336.00	337.45	330.10	662065	-0.94%
09 Jun 2011	335.60	335.00	337.95	332.20	390171	0.19%
08 Jun 2011	334.95	335.90	337.60	329.70	567554	-0.78%
07 Jun 2011	337.60	331.50	339.00	331.00	2421958	1.78%
06 Jun 2011	331.70	325.95	332.50	324.00	1655179	2.19%
03 Jun 2011	324.60	328.00	328.80	323.35	492898	-0.18%
02 Jun 2011	325.20	324.00	333.50	324.00	1433409	-0.63%
01 Jun 2011	327.25	326.05	328.50	324.25	644602	0.37%
31 May 2011	326.05	334.90	334.90	324.40	2143111	-1.05%
30 May 2011	329.50	319.00	331.00	319.00	1490087	3.34%
27 May 2011	318.85	318.65	324.00	317.30	927631	-0.47%
26 May 2011	320.35	312.70	323.95	308.00	3108874	2.69%
25 May 2011	311.95	313.00	315.70	311.10	473800	-0.64%
24 May 2011	313.95	312.80	314.75	309.15	851889	1.24%
23 May 2011	310.10	315.90	316.00	305.10	1264900	-1.71%
20 May 2011	315.50	307.05	316.70	305.50	700623	2.84%
19 May 2011	306.80	304.75	307.70	304.40	339286	0.51%
18 May 2011	305.25	308.90	308.90	303.55	795153	-0.25%
17 May 2011	306.00	306.80	308.80	303.65	487160	0.56%
16 May 2011	304.30	309.30	309.70	302.20	1284416	-1.27%
13 May 2011	308.20	303.80	312.50	300.10	2078679	1.43%
12 May 2011	303.85	304.00	305.35	302.00	456815	-0.21%
11 May 2011	304.50	304.95	307.10	303.60	492997	-0.08%
10 May 2011	304.75	304.50	306.60	302.25	422029	0.58%
09 May 2011	303.00	305.30	307.90	302.40	1621129	-0.83%
06 May 2011	305.55	299.00	311.75	295.50	1998125	0.63%
05 May 2011	303.65	309.00	309.00	300.00	901442	-1.79%
04 May 2011	309.20	309.70	313.70	305.50	826435	-0.35%
03 May 2011	310.30	312.20	315.00	309.00	671267	-1.46%
02 May 2011	314.90	312.50	315.85	310.05	485952	1.74%
29 Apr 2011	309.50	311.00	312.60	305.55	1790789	0.19%
28 Apr 2011	308.90	316.00	319.90	304.65	1930464	-3.27%
27 Apr 2011	319.35	318.50	320.20	315.55	582802	0.52%
26 Apr 2011	317.70	319.95	321.70	312.50	670265	-0.64%
25 Apr 2011	319.75	320.00	323.95	318.75	494776	-0.54%
21 Apr 2011	321.50	322.25	323.40	318.20	702285	-0.17%
20 Apr 2011	322.05	319.20	323.80	316.20	708840	1.34%
19 Apr 2011	317.80	315.10	320.95	313.60	465402	0.38%
18 Apr 2011	316.60	321.90	321.90	313.60	735023	-1.57%
15 Apr 2011	321.65	325.00	325.00	320.00	687572	-0.80%
13 Apr 2011	324.25	319.25	325.00	317.00	1129432	1.50%
11 Apr 2011	319.45	318.00	321.90	317.50	973892	0.44%
08 Apr 2011	318.05	323.25	323.25	317.05	959923	-0.75%
07 Apr 2011	320.45	320.50	322.45	319.40	641702	0.16%
06 Apr 2011	319.95	322.00	326.00	318.20	1374425	-0.39%
05 Apr 2011	321.20	318.50	322.25	317.25	826522	1.60%
04 Apr 2011	316.15	323.70	323.70	315.25	1267899	-1.16%
01 Apr 2011	319.85	322.90	326.45	317.20	1310131	-0.56%
31 Mar 2011	321.65	329.00	329.25	318.40	2717130	-1.89%
30 Mar 2011	327.85	313.60	332.75	313.25	1611381	4.41%
29 Mar 2011	314.00	308.10	316.00	306.50	1016484	1.91%
28 Mar 2011	308.10	308.50	312.75	302.15	2006325	0.16%
25 Mar 2011	307.60	306.50	309.95	304.60	1190776	0.54%
24 Mar 2011	305.95	304.85	306.50	302.40	716604	0.66%
23 Mar 2011	303.95	293.00	306.00	292.80	1365504	4.24%
22 Mar 2011	291.60	288.30	293.80	288.20	2032750	1.34%
21 Mar 2011	287.75	294.10	295.50	286.05	928949	-1.81%
18 Mar 2011	293.05	301.50	301.85	289.75	1955596	-1.71%
17 Mar 2011	298.15	295.00	300.00	294.00	703456	0.73%
16 Mar 2011	296.00	298.50	303.45	295.30	965062	-0.55%
15 Mar 2011	297.65	296.55	301.00	292.15	1730529	-0.82%
14 Mar 2011	300.10	295.00	301.55	291.30	860558	1.64%
11 Mar 2011	295.25	298.75	300.65	289.00	1732461	-1.55%
10 Mar 2011	299.90	303.00	303.00	298.20	910790	-0.53%
09 Mar 2011	301.50	308.00	309.40	300.10	1853817	-1.92%
08 Mar 2011	307.40	309.40	309.40	306.00	1343011	0.69%
07 Mar 2011	305.30	304.00	306.75	302.00	1168347	0.38%
04 Mar 2011	304.15	310.45	310.80	303.20	1862924	-0.54%
03 Mar 2011	305.80	306.25	309.25	303.00	1978911	-0.03%
01 Mar 2011	305.90	300.00	306.40	300.00	1219413	2.09%
28 Feb 2011	299.65	302.00	305.00	298.15	814837	-0.66%
25 Feb 2011	301.65	301.90	307.00	299.05	1527706	0.99%
24 Feb 2011	298.70	300.00	305.85	295.65	2313090	-1.47%
23 Feb 2011	303.15	305.00	307.90	302.00	1016685	-0.67%
22 Feb 2011	305.20	305.10	306.30	302.00	1019667	-0.33%
21 Feb 2011	306.20	308.00	309.30	304.15	1014326	-0.34%
18 Feb 2011	307.25	306.00	311.95	305.55	2018104	0.67%
17 Feb 2011	305.20	306.00	307.20	302.20	963579	-0.20%
16 Feb 2011	305.80	311.90	313.70	304.95	873172	-1.31%
15 Feb 2011	309.85	315.00	317.70	307.50	974648	-1.01%
14 Feb 2011	313.00	313.00	318.65	310.10	504557	0.59%
11 Feb 2011	311.15	312.00	313.50	306.95	780201	0.14%
10 Feb 2011	310.70	312.00	315.00	296.30	2212388	-0.29%
09 Feb 2011	311.60	317.50	318.40	308.80	1820152	-1.64%
08 Feb 2011	316.80	318.80	322.40	314.65	1192460	0.72%
07 Feb 2011	314.55	313.10	319.90	308.50	2238367	-3.01%
04 Feb 2011	324.30	329.40	329.40	322.00	2033304	-1.55%
03 Feb 2011	329.40	324.40	332.85	324.00	1111962	1.20%
02 Feb 2011	325.50	332.55	334.00	322.45	1167093	-1.06%
01 Feb 2011	329.00	332.50	334.60	327.25	663464	-0.95%
31 Jan 2011	332.15	334.00	336.70	326.00	1470117	-0.88%
28 Jan 2011	335.10	340.10	340.90	324.75	2036442	0.49%
27 Jan 2011	333.45	348.80	349.50	332.40	1991066	-2.83%
25 Jan 2011	343.15	349.90	351.90	341.10	575872	-1.54%
24 Jan 2011	348.50	353.05	356.00	347.50	569047	-1.55%
21 Jan 2011	354.00	347.15	355.00	345.25	856676	0.75%
20 Jan 2011	351.35	347.20	353.20	344.00	859912	-0.06%
19 Jan 2011	351.55	355.75	359.50	350.00	1405651	-0.86%
18 Jan 2011	354.60	347.55	357.00	347.40	1447030	2.25%
17 Jan 2011	346.80	341.00	348.10	337.50	1386575	2.15%
14 Jan 2011	339.50	344.50	355.40	338.05	1202286	-1.45%
13 Jan 2011	344.50	348.50	350.00	339.35	1042736	-0.66%
12 Jan 2011	346.80	350.00	351.80	338.10	1372041	0.04%
11 Jan 2011	346.65	350.05	354.90	344.05	1196018	-0.42%
10 Jan 2011	348.10	357.05	357.35	345.60	794175	-2.49%
07 Jan 2011	357.00	363.55	369.95	353.25	901911	-1.82%
06 Jan 2011	363.60	377.25	378.15	361.25	2097557	-3.39%
05 Jan 2011	376.35	378.80	379.85	373.40	1056769	-0.76%
04 Jan 2011	379.25	375.00	381.00	370.05	1826723	1.81%
03 Jan 2011	372.50	370.90	376.50	367.55	1385467	0.73%
31 Dec 2010	369.80	370.05	371.90	368.10	540435	0.20%
30 Dec 2010	369.05	367.40	371.80	363.55	1181554	0.65%
29 Dec 2010	366.65	368.55	371.05	363.70	823125	-1.21%
28 Dec 2010	371.15	372.00	374.25	366.30	1821832	0.28%
27 Dec 2010	370.10	364.00	371.90	363.85	1189445	1.76%
24 Dec 2010	363.70	359.00	366.90	355.10	798349	1.11%
23 Dec 2010	359.70	361.05	364.45	358.00	605999	-0.58%
22 Dec 2010	361.80	368.00	368.00	357.00	959250	-1.31%
21 Dec 2010	366.60	368.80	371.75	363.75	1227905	0.23%
20 Dec 2010	365.75	357.60	368.10	357.30	2001522	2.54%
16 Dec 2010	356.70	355.00	358.80	349.25	743954	0.62%
15 Dec 2010	354.50	357.50	359.60	349.15	951023	-1.25%
14 Dec 2010	359.00	358.00	362.35	355.55	1116925	1.01%
13 Dec 2010	355.40	348.00	360.00	347.50	1878412	2.29%
10 Dec 2010	347.45	350.50	366.95	337.00	3581551	-0.70%
09 Dec 2010	349.90	368.95	370.00	346.00	1592776	-5.09%
08 Dec 2010	368.65	370.95	373.00	366.65	1254106	-0.73%
07 Dec 2010	371.35	371.00	373.65	363.75	1250421	0.36%
06 Dec 2010	370.00	375.00	379.80	368.20	1919944	-0.07%
03 Dec 2010	370.25	365.90	375.40	363.90	3143948	1.45%
02 Dec 2010	364.95	369.50	370.80	358.25	3062176	-0.05%
01 Dec 2010	365.15	344.50	372.80	343.05	4470574	6.36%
30 Nov 2010	343.30	337.80	345.90	335.00	1815025	1.54%
29 Nov 2010	338.10	338.75	344.90	336.05	619282	-0.59%
26 Nov 2010	340.10	336.90	344.45	325.50	1988714	1.86%
25 Nov 2010	333.90	339.50	342.90	331.05	2388401	-2.00%
24 Nov 2010	340.70	345.00	347.85	338.00	992522	-1.57%
23 Nov 2010	346.15	345.00	348.00	332.00	1500870	-0.56%
22 Nov 2010	348.10	345.95	350.00	338.55	1740652	1.55%
19 Nov 2010	342.80	355.00	356.00	338.10	2509779	-3.15%
18 Nov 2010	353.95	341.45	356.60	337.40	5092075	4.33%
16 Nov 2010	339.25	343.10	345.50	333.10	1927773	-1.34%
15 Nov 2010	343.85	332.40	345.05	325.75	2800064	4.31%
12 Nov 2010	329.65	329.00	340.75	327.00	3881595	-0.66%
11 Nov 2010	331.85	345.25	346.45	330.50	1524864	-3.17%
10 Nov 2010	342.70	349.10	350.00	342.05	830584	-2.07%
09 Nov 2010	349.95	350.20	351.05	346.55	977010	0.30%
08 Nov 2010	348.90	351.00	354.95	347.65	2022753	-1.15%
05 Nov 2010	352.95	352.40	354.25	351.25	203074	0.86%
04 Nov 2010	349.95	351.80	352.60	349.05	888346	0.78%
03 Nov 2010	347.25	353.80	353.80	345.45	1475000	-1.00%
02 Nov 2010	350.75	358.00	358.00	348.35	1831772	-1.64%
01 Nov 2010	356.60	355.00	362.80	354.05	1996703	1.03%
29 Oct 2010	352.95	353.00	355.95	341.65	1725896	0.80%
28 Oct 2010	350.15	353.00	357.95	347.65	2497525	-0.11%
27 Oct 2010	350.55	358.40	359.80	346.10	1484467	-1.38%
26 Oct 2010	355.45	355.00	358.95	351.15	1779662	0.75%
25 Oct 2010	352.80	345.20	356.20	345.00	3177781	2.45%
22 Oct 2010	344.35	348.70	348.70	341.05	898132	-0.26%
21 Oct 2010	345.25	335.10	348.25	335.10	3160737	3.68%
20 Oct 2010	333.00	332.00	336.00	331.50	751669	0.32%
19 Oct 2010	331.95	326.50	337.35	326.50	2200748	1.83%
18 Oct 2010	326.00	326.15	334.00	323.50	2096324	-1.72%
15 Oct 2010	331.70	335.40	337.40	330.30	1120792	-0.81%
14 Oct 2010	334.40	340.00	342.60	332.60	947779	-1.56%
13 Oct 2010	339.70	340.50	342.15	338.00	1334489	-0.04%
12 Oct 2010	339.85	339.90	341.50	334.90	1361105	0.12%
11 Oct 2010	339.45	334.00	341.80	330.00	1285119	0.67%
08 Oct 2010	337.20	332.20	340.30	332.15	3123274	1.83%
07 Oct 2010	331.15	327.00	332.95	326.50	1841608	1.30%
06 Oct 2010	326.90	333.00	333.75	325.85	1263282	-0.74%
05 Oct 2010	329.35	329.00	333.20	326.85	1259245	0.40%
04 Oct 2010	328.05	325.00	329.40	324.05	966340	1.31%
01 Oct 2010	323.80	323.90	328.65	322.35	1918195	0.45%
30 Sep 2010	322.35	319.00	323.75	314.05	1451799	1.66%
29 Sep 2010	317.10	321.00	322.40	315.35	1489638	-1.17%
28 Sep 2010	320.85	321.00	323.25	319.95	1155589	-0.14%
27 Sep 2010	321.30	321.00	324.95	319.15	997138	1.63%
24 Sep 2010	316.15	315.00	318.55	314.25	1087899	0.64%
23 Sep 2010	314.15	320.00	321.60	312.00	1479627	-1.75%
22 Sep 2010	319.75	322.00	324.00	318.35	1178947	-0.58%
21 Sep 2010	321.60	318.00	323.40	315.50	2516779	1.79%
20 Sep 2010	315.95	311.00	316.50	310.20	2154362	2.28%
17 Sep 2010	308.90	306.00	310.90	305.70	2181230	1.11%
16 Sep 2010	305.50	307.55	311.15	304.55	1474508	-0.67%
15 Sep 2010	307.55	313.00	315.00	306.65	2750483	-0.93%
14 Sep 2010	310.45	306.70	314.50	306.05	1434576	1.60%
13 Sep 2010	305.55	308.00	309.95	304.60	1411122	-0.31%
09 Sep 2010	306.50	311.10	312.95	304.55	2242978	-1.35%
08 Sep 2010	310.70	316.00	316.00	309.65	854618	-0.72%
07 Sep 2010	312.95	311.00	315.40	309.10	1858323	0.98%
06 Sep 2010	309.90	308.05	310.60	307.60	1045581	0.93%
03 Sep 2010	307.05	306.00	309.40	305.00	1021604	0.56%
02 Sep 2010	305.35	306.00	307.75	303.60	1014271	-0.02%
01 Sep 2010	305.40	304.00	306.40	303.25	1001984	0.71%
31 Aug 2010	303.25	304.00	306.80	302.00	1507141	-0.44%
30 Aug 2010	304.60	305.00	306.50	303.10	867251	0.56%
27 Aug 2010	302.90	308.00	309.90	302.10	1097558	-1.54%
26 Aug 2010	307.65	307.00	310.00	305.35	2190530	-0.37%
25 Aug 2010	308.80	317.00	319.90	305.00	3021132	-2.49%
24 Aug 2010	316.70	321.00	321.00	313.80	1864286	-0.22%
23 Aug 2010	317.40	310.00	319.45	310.00	2925575	2.32%
20 Aug 2010	310.20	305.00	312.90	304.75	2355601	1.87%
19 Aug 2010	304.50	305.00	307.35	303.55	1264601	0.13%
18 Aug 2010	304.10	306.00	307.35	300.00	1596675	-0.10%
17 Aug 2010	304.40	305.00	310.00	303.35	1738465	0.13%
16 Aug 2010	304.00	316.00	317.95	302.50	3631450	-3.45%
13 Aug 2010	314.85	314.90	318.60	313.35	926238	0.48%
12 Aug 2010	313.35	313.00	316.90	310.50	765067	0.06%
11 Aug 2010	313.15	318.70	319.95	312.50	1338432	-1.86%
10 Aug 2010	319.10	321.05	321.05	317.00	558974	-0.25%
09 Aug 2010	319.90	322.80	324.90	318.35	663602	-0.50%
06 Aug 2010	321.50	320.65	323.45	320.50	777731	0.27%
05 Aug 2010	320.65	323.90	325.00	320.10	613506	-0.93%
04 Aug 2010	323.65	325.30	326.05	322.05	574790	-0.68%
03 Aug 2010	325.85	326.50	327.00	323.10	458255	0.06%
02 Aug 2010	325.65	327.00	328.45	325.00	623879	-0.20%
30 Jul 2010	326.30	328.00	330.90	323.35	853518	-0.31%
29 Jul 2010	327.30	331.00	333.80	326.00	1271940	-0.95%
28 Jul 2010	330.45	326.00	332.40	326.00	1775487	1.46%
27 Jul 2010	325.70	326.50	328.45	323.90	501605	0.06%
26 Jul 2010	325.50	327.00	329.20	324.80	565030	-0.02%
23 Jul 2010	325.55	330.00	330.00	325.00	659872	-0.76%
22 Jul 2010	328.05	327.00	330.80	326.15	888355	0.85%
21 Jul 2010	325.30	325.00	328.75	324.20	735426	-0.40%
20 Jul 2010	326.60	329.05	331.45	326.00	309968	-1.05%
19 Jul 2010	330.05	330.60	332.00	328.00	369844	-0.17%
16 Jul 2010	330.60	328.00	331.20	326.30	997589	0.92%
15 Jul 2010	327.60	332.00	334.60	325.50	771358	-0.65%
14 Jul 2010	329.75	337.00	341.00	328.10	779905	-1.74%
13 Jul 2010	335.60	336.50	337.60	334.50	378885	-0.09%
12 Jul 2010	335.90	336.00	338.50	330.20	395923	-0.72%
09 Jul 2010	338.35	339.45	340.20	336.55	375238	-0.32%
08 Jul 2010	339.45	336.00	340.75	335.70	634822	1.43%
07 Jul 2010	334.65	339.50	340.00	333.30	718631	-1.25%
06 Jul 2010	338.90	340.00	341.80	338.00	623902	0.47%
05 Jul 2010	337.30	338.00	342.90	336.05	711437	0.15%
02 Jul 2010	336.80	334.50	338.80	334.50	348768	0.46%
01 Jul 2010	335.25	338.00	339.80	334.55	417953	-0.96%
30 Jun 2010	338.50	338.00	341.70	334.35	1223210	-0.62%
29 Jun 2010	340.60	348.40	348.40	340.00	491114	-2.24%
28 Jun 2010	348.40	348.00	352.00	344.30	779746	0.37%
25 Jun 2010	347.10	340.80	350.50	340.80	1515760	1.70%
24 Jun 2010	341.30	340.00	342.80	337.05	1418902	0.65%
23 Jun 2010	339.10	336.35	340.40	333.55	1027595	0.82%
22 Jun 2010	336.35	340.00	340.00	335.40	641050	-1.07%
21 Jun 2010	340.00	339.00	341.35	337.75	691196	0.56%
18 Jun 2010	338.10	335.15	339.00	331.25	919252	1.03%
17 Jun 2010	334.65	334.00	336.25	329.25	734646	0.37%
16 Jun 2010	333.40	340.20	344.95	330.55	1739491	-1.36%
15 Jun 2010	338.00	340.05	341.00	332.70	718333	-0.68%
14 Jun 2010	340.30	338.50	341.65	335.70	740459	0.80%
11 Jun 2010	337.60	337.00	342.25	334.05	1475551	0.64%
10 Jun 2010	335.45	324.40	337.00	324.15	1520702	3.41%
09 Jun 2010	324.40	326.00	326.80	320.70	605746	0.11%
08 Jun 2010	324.05	324.00	327.40	321.00	1425716	0.62%
07 Jun 2010	322.05	321.00	323.50	318.25	1507894	-0.94%
04 Jun 2010	325.10	323.90	326.70	323.90	345058	0.37%
03 Jun 2010	323.90	326.00	327.45	322.00	1018702	-0.26%
02 Jun 2010	324.75	323.00	327.95	322.20	1282374	0.23%
01 Jun 2010	324.00	319.50	325.00	317.25	2248169	1.57%
31 May 2010	319.00	321.00	325.45	317.10	1770808	-0.42%
28 May 2010	320.35	319.00	321.80	317.75	1028008	1.06%
27 May 2010	317.00	320.00	320.90	314.45	1618806	-0.75%
26 May 2010	319.40	316.00	320.80	314.00	910166	2.08%
25 May 2010	312.90	313.50	315.40	309.65	1332477	-0.14%
24 May 2010	313.35	319.60	322.70	312.00	904502	-1.03%
21 May 2010	316.60	313.00	324.00	311.75	2239427	-0.33%
20 May 2010	317.65	314.00	321.00	310.10	1531012	1.70%
19 May 2010	312.35	309.70	314.90	309.00	1832136	0.37%
18 May 2010	311.20	316.00	317.40	310.00	903395	-1.19%
17 May 2010	314.95	312.00	316.00	306.10	911844	0.57%
14 May 2010	313.15	314.50	318.80	312.05	697682	-0.48%
13 May 2010	314.65	320.10	320.10	314.10	754474	-0.27%
12 May 2010	315.50	315.00	319.00	313.90	1299609	0.51%
11 May 2010	313.90	318.00	324.50	312.05	2504025	-1.60%
10 May 2010	319.00	344.00	345.00	309.80	4312483	-6.74%
07 May 2010	342.05	343.00	353.85	339.85	2889590	-1.03%
06 May 2010	345.60	337.00	348.50	335.20	2542312	3.10%
05 May 2010	335.20	331.00	339.80	328.00	1222625	0.12%
04 May 2010	334.80	338.00	340.90	332.10	683342	-0.84%
03 May 2010	337.65	345.00	345.00	336.55	959786	-1.60%
30 Apr 2010	343.15	336.00	345.00	335.05	2069080	3.14%
29 Apr 2010	332.70	338.00	340.45	331.10	1231208	-1.20%
28 Apr 2010	336.75	333.75	338.45	330.40	1131512	0.51%
27 Apr 2010	335.05	327.00	336.25	327.00	913362	1.61%
26 Apr 2010	329.75	333.00	336.50	328.90	477958	-0.56%
23 Apr 2010	331.60	333.00	333.90	329.15	637429	-0.11%
22 Apr 2010	331.95	335.50	339.95	328.50	1324223	-0.69%
21 Apr 2010	334.25	332.00	336.80	329.10	1815910	1.58%
20 Apr 2010	329.05	335.00	335.75	327.40	1580997	-1.22%
19 Apr 2010	333.10	329.00	335.00	322.10	985314	0.82%
16 Apr 2010	330.40	330.00	333.85	324.45	968600	0.06%
15 Apr 2010	330.20	337.00	337.90	327.65	1240752	-1.37%
13 Apr 2010	334.80	335.50	336.50	333.10	1017904	0.24%
12 Apr 2010	334.00	335.40	336.00	329.10	1961948	-0.42%
09 Apr 2010	335.40	337.00	338.00	332.10	1244003	0.06%
08 Apr 2010	335.20	337.90	338.50	330.60	1067527	-0.33%
07 Apr 2010	336.30	340.00	340.95	333.55	1274324	-0.62%
06 Apr 2010	338.40	351.00	351.90	338.00	1274158	-3.30%
05 Apr 2010	349.95	340.00	351.35	340.00	1279262	3.23%
01 Apr 2010	339.00	339.00	342.85	337.65	738013	0.19%
31 Mar 2010	338.35	339.00	341.55	334.00	707879	0.06%
30 Mar 2010	338.15	344.00	354.85	336.20	674617	-1.28%
29 Mar 2010	342.55	340.00	348.40	335.70	1190836	-0.65%
26 Mar 2010	344.80	350.00	354.75	343.50	1259723	-1.15%
25 Mar 2010	348.80	342.00	351.80	339.00	3023465	1.99%
23 Mar 2010	342.00	334.00	343.90	334.00	2492255	2.59%
22 Mar 2010	333.35	326.00	338.30	326.00	1169177	-0.04%
19 Mar 2010	333.50	330.00	335.00	328.30	1063228	1.29%
18 Mar 2010	329.25	334.00	336.00	327.55	1336085	-0.89%
17 Mar 2010	332.20	318.50	334.30	318.50	2491427	4.53%
16 Mar 2010	317.80	314.50	319.90	314.50	372492	1.08%
15 Mar 2010	314.40	316.10	321.00	313.10	370546	-0.51%
12 Mar 2010	316.00	319.05	321.30	315.10	462648	-0.72%
11 Mar 2010	318.30	316.50	320.45	316.10	1038962	0.66%
10 Mar 2010	316.20	315.00	320.00	314.50	852963	0.56%
09 Mar 2010	314.45	322.00	323.85	314.00	915288	-2.22%
08 Mar 2010	321.60	321.50	324.90	318.05	841443	0.09%
05 Mar 2010	321.30	321.00	325.50	319.75	1365247	0.96%
04 Mar 2010	318.25	320.55	321.90	315.20	1419352	-0.72%
03 Mar 2010	320.55	316.00	321.90	315.55	1130913	1.67%
02 Mar 2010	315.30	311.00	319.95	311.00	699176	-0.27%
26 Feb 2010	316.15	305.00	319.00	303.35	1066163	4.15%
25 Feb 2010	303.55	304.50	309.80	301.80	1838444	0.13%
24 Feb 2010	303.15	309.00	309.50	302.05	1128945	-2.18%
23 Feb 2010	309.90	312.55	312.95	305.35	816336	-0.93%
22 Feb 2010	312.80	317.15	320.40	311.10	756896	-1.06%
19 Feb 2010	316.15	318.00	319.00	313.10	510660	-0.58%
18 Feb 2010	318.00	319.00	324.75	317.10	565791	-0.25%
17 Feb 2010	318.80	323.00	325.90	317.05	906159	-1.15%
16 Feb 2010	322.50	317.00	323.50	316.35	770797	1.83%
15 Feb 2010	316.70	313.00	317.95	312.00	722606	1.47%
11 Feb 2010	312.10	313.00	317.75	311.35	536129	-0.05%
10 Feb 2010	312.25	323.00	325.60	311.25	930007	-2.85%
09 Feb 2010	321.40	317.00	322.90	314.35	837918	1.47%
08 Feb 2010	316.75	311.50	318.00	304.45	790303	1.93%
06 Feb 2010	310.75	311.50	312.50	310.00	68919	0.40%
05 Feb 2010	309.50	310.00	313.00	304.60	1380008	-1.17%
04 Feb 2010	313.15	320.50	320.70	310.60	883457	-2.35%
03 Feb 2010	320.70	318.85	327.00	316.00	668662	2.22%
02 Feb 2010	313.75	326.05	329.90	311.25	1101300	-3.77%
01 Feb 2010	326.05	319.00	327.90	316.50	964639	2.79%
29 Jan 2010	317.20	318.10	323.75	303.00	2282638	-0.20%
28 Jan 2010	317.85	316.10	328.00	314.20	2473512	1.39%
27 Jan 2010	313.50	326.00	326.85	310.00	1479710	-4.11%
25 Jan 2010	326.95	325.00	332.70	320.00	527544	-1.01%
22 Jan 2010	330.30	335.80	337.00	323.35	1541620	-2.13%
21 Jan 2010	337.50	342.55	347.95	336.00	764069	-1.47%
20 Jan 2010	342.55	343.00	347.70	341.40	713101	0.03%
19 Jan 2010	342.45	348.90	351.50	341.00	717425	-1.61%
18 Jan 2010	348.05	349.50	358.40	345.10	1472491	-0.61%
15 Jan 2010	350.20	341.30	353.00	338.65	2637077	2.76%
14 Jan 2010	340.80	344.45	345.00	340.00	750438	-0.31%
13 Jan 2010	341.85	338.90	345.70	337.00	957815	0.65%
12 Jan 2010	339.65	342.30	344.40	336.55	1083070	-0.77%
11 Jan 2010	342.30	343.80	346.20	341.00	741426	0.35%
08 Jan 2010	341.10	345.00	346.50	340.20	913410	-0.28%
07 Jan 2010	342.05	346.00	350.40	340.50	1555841	-0.83%
06 Jan 2010	344.90	332.00	348.90	330.35	3580916	4.04%
05 Jan 2010	331.50	338.55	342.40	330.50	1664976	-1.79%
04 Jan 2010	337.55	338.00	339.50	336.00	635013	0.75%
31 Dec 2009	335.05	342.00	342.70	333.10	1579814	-1.27%
30 Dec 2009	339.35	335.00	342.20	330.40	1997752	1.09%
29 Dec 2009	335.70	347.00	348.80	327.30	4157551	-2.89%
24 Dec 2009	345.70	350.00	351.90	344.25	993787	-0.85%
23 Dec 2009	348.65	347.00	353.00	345.25	1423952	0.68%
22 Dec 2009	346.30	346.10	349.40	343.15	1822033	0.68%
21 Dec 2009	343.95	358.00	359.30	342.55	1240914	-3.53%
18 Dec 2009	356.55	353.50	363.50	351.10	2886666	0.55%
17 Dec 2009	354.60	343.90	356.40	343.00	2689444	3.61%
16 Dec 2009	342.25	348.10	349.60	338.60	1626853	-1.30%
15 Dec 2009	346.75	344.75	351.40	342.60	2119814	1.33%
14 Dec 2009	342.20	343.00	346.60	338.90	680470	0.53%
11 Dec 2009	340.40	344.50	347.40	330.00	1583015	-0.74%
10 Dec 2009	342.95	350.50	351.85	341.10	1212909	-2.03%
09 Dec 2009	350.05	345.00	355.40	345.00	1165694	0.56%
08 Dec 2009	348.10	347.00	354.30	342.20	2931471	-1.05%
07 Dec 2009	351.80	363.00	363.00	350.00	2604451	-1.99%
04 Dec 2009	358.95	348.15	361.80	345.20	4594758	3.73%
03 Dec 2009	346.05	332.00	349.45	331.05	3153463	4.61%
02 Dec 2009	330.80	329.00	336.00	327.10	2707945	0.61%
01 Dec 2009	328.80	315.10	332.25	315.10	3075034	2.75%
30 Nov 2009	320.00	324.00	327.30	319.15	1613425	-0.12%
27 Nov 2009	320.40	315.10	327.75	312.10	3079737	0.82%
26 Nov 2009	317.80	327.00	327.70	313.60	2109028	-2.55%
25 Nov 2009	326.10	328.00	331.50	325.00	1478099	-0.53%
24 Nov 2009	327.85	326.40	331.90	325.00	3148997	1.66%
23 Nov 2009	322.50	310.00	324.50	309.65	2720130	4.45%
20 Nov 2009	308.75	304.10	310.80	303.00	1570372	1.53%
19 Nov 2009	304.10	310.00	312.85	300.30	1360520	-1.62%
18 Nov 2009	309.10	305.90	314.00	305.60	2343633	1.56%
17 Nov 2009	304.35	305.00	308.50	302.50	1934555	0.10%
16 Nov 2009	304.05	305.25	309.00	303.00	1111240	0.00%
13 Nov 2009	304.05	305.00	307.50	302.50	870060	-0.18%
12 Nov 2009	304.60	306.30	311.00	302.05	1277996	-0.05%
11 Nov 2009	304.75	303.90	308.45	301.55	2583042	1.40%
10 Nov 2009	300.55	298.80	303.00	291.05	2306767	2.09%
09 Nov 2009	294.40	301.00	301.00	291.50	788401	0.94%
06 Nov 2009	291.65	304.90	304.90	288.25	1109355	-0.61%
05 Nov 2009	293.45	294.00	295.00	285.00	721641	0.39%
04 Nov 2009	292.30	291.10	302.00	288.60	1368786	1.44%
03 Nov 2009	288.15	284.20	290.80	274.25	1730240	0.37%
30 Oct 2009	287.10	293.00	298.00	281.35	2156950	-0.97%
29 Oct 2009	289.90	300.00	303.10	285.30	3056127	-3.61%
28 Oct 2009	300.75	299.20	304.00	296.00	2415433	1.62%
27 Oct 2009	295.95	297.00	298.00	290.15	2557843	-0.05%
26 Oct 2009	296.10	286.00	297.90	285.80	2248816	3.86%
23 Oct 2009	285.10	285.00	289.75	282.10	1005868	0.30%
22 Oct 2009	284.25	283.75	289.30	280.15	908330	-0.18%
21 Oct 2009	284.75	287.00	293.00	283.20	1352893	-0.78%
20 Oct 2009	287.00	290.50	294.00	284.00	845624	-0.86%
17 Oct 2009	289.50	295.00	295.00	288.00	187439	-1.09%
16 Oct 2009	292.70	293.00	297.90	291.50	575469	-0.49%
15 Oct 2009	294.15	303.00	305.00	291.05	1162905	-2.89%
14 Oct 2009	302.90	299.00	307.40	299.00	1654034	1.56%
12 Oct 2009	298.25	295.05	304.00	289.50	1559836	1.72%
09 Oct 2009	293.20	300.00	304.90	289.35	1705069	-0.15%
08 Oct 2009	293.65	283.00	299.40	282.50	6365283	4.22%
07 Oct 2009	281.75	277.80	284.00	276.50	2940978	1.84%
06 Oct 2009	276.65	276.00	280.00	271.15	1620699	0.73%
05 Oct 2009	274.65	270.00	279.85	267.10	3295032	0.79%
01 Oct 2009	272.50	283.00	283.00	271.00	1080950	-2.64%
30 Sep 2009	279.90	281.00	290.00	274.65	2069916	0.11%
29 Sep 2009	279.60	269.70	281.50	268.00	4496535	4.64%
25 Sep 2009	267.20	258.50	269.00	255.05	1845830	3.29%
24 Sep 2009	258.70	253.10	263.00	253.10	1850343	-0.44%
23 Sep 2009	259.85	267.00	268.00	258.30	1353793	-1.68%
22 Sep 2009	264.30	258.95	264.90	258.65	1183678	2.03%
18 Sep 2009	259.05	258.00	261.45	254.05	2067841	-0.04%
17 Sep 2009	259.15	263.25	265.00	258.15	1064576	-1.11%
16 Sep 2009	262.05	266.00	268.30	260.90	1424089	-1.13%
15 Sep 2009	265.05	266.40	271.50	264.50	1832179	0.59%
14 Sep 2009	263.50	264.00	268.90	263.00	943282	-0.60%
11 Sep 2009	265.10	265.90	268.45	263.35	557919	0.02%
10 Sep 2009	265.05	269.90	269.90	262.00	839271	-0.88%
09 Sep 2009	267.40	267.00	269.00	263.75	801537	0.34%
08 Sep 2009	266.50	271.30	273.00	265.50	780464	-0.80%
07 Sep 2009	268.65	269.90	272.70	266.05	865382	0.32%
04 Sep 2009	267.80	267.00	269.50	262.10	578967	0.68%
03 Sep 2009	266.00	271.00	272.70	265.00	828488	-1.63%
02 Sep 2009	270.40	268.00	272.00	264.00	1009112	0.65%
01 Sep 2009	268.65	271.00	273.85	265.00	1160201	-0.81%
31 Aug 2009	270.85	269.00	273.95	267.90	926006	-0.48%
28 Aug 2009	272.15	271.00	277.20	268.55	2045676	1.11%
27 Aug 2009	269.15	284.95	284.95	262.35	3170917	2.93%
26 Aug 2009	261.50	262.55	264.00	259.00	1610401	0.35%
25 Aug 2009	260.60	260.00	264.35	258.05	2224091	0.60%
24 Aug 2009	259.05	261.00	263.50	258.10	2622902	-0.04%
21 Aug 2009	259.15	257.00	260.60	251.00	1218824	0.54%
20 Aug 2009	257.75	261.00	264.15	256.95	2383191	-0.15%
19 Aug 2009	258.15	267.00	273.30	256.20	2376305	-2.23%
18 Aug 2009	264.05	266.00	267.40	259.25	1393169	-0.77%
17 Aug 2009	266.10	282.20	283.00	263.00	2287657	-5.71%
14 Aug 2009	282.20	287.00	288.40	281.05	916213	-1.21%
13 Aug 2009	285.65	286.00	288.95	283.10	1457364	0.26%
12 Aug 2009	284.90	279.00	286.20	276.00	1448299	1.55%
11 Aug 2009	280.55	283.50	291.90	278.25	2130603	-0.43%
10 Aug 2009	281.75	275.00	295.40	275.00	4232630	2.98%
07 Aug 2009	273.60	275.00	278.40	271.50	615978	-0.78%
06 Aug 2009	275.75	274.00	282.20	272.10	1524252	0.18%
05 Aug 2009	275.25	275.00	276.80	270.00	980009	1.05%
04 Aug 2009	272.40	284.90	286.10	270.35	1429794	-3.69%
03 Aug 2009	282.85	277.00	284.00	272.60	785440	2.84%
31 Jul 2009	275.05	281.00	286.00	273.00	967349	-1.79%
30 Jul 2009	280.05	275.00	283.00	270.75	1895716	2.19%
29 Jul 2009	274.05	283.75	292.00	268.00	2818963	-3.18%
28 Jul 2009	283.05	283.35	286.95	280.00	753266	-0.11%
27 Jul 2009	283.35	284.00	288.00	279.10	879575	-0.18%
24 Jul 2009	283.85	283.00	287.00	278.30	783440	-0.18%
23 Jul 2009	284.35	273.00	285.85	271.60	1103766	4.73%
22 Jul 2009	271.50	284.50	284.90	268.50	1587892	-3.91%
21 Jul 2009	282.55	285.85	288.80	275.55	1046706	-0.21%
20 Jul 2009	283.15	279.50	289.70	275.40	1100253	1.29%
17 Jul 2009	279.55	278.00	282.00	277.10	1631171	1.16%
16 Jul 2009	276.35	274.20	279.00	266.00	1407264	1.54%
15 Jul 2009	272.15	275.00	275.00	267.50	2301979	0.02%
14 Jul 2009	272.10	270.00	274.50	268.00	1549807	1.68%
13 Jul 2009	267.60	260.00	270.90	258.00	2295629	1.96%
10 Jul 2009	262.45	264.00	265.00	260.05	1244718	0.17%
09 Jul 2009	262.00	257.25	264.50	256.00	2006892	2.24%
08 Jul 2009	256.25	252.00	261.25	252.00	1195576	-0.29%
07 Jul 2009	257.00	259.15	266.00	251.35	1009388	-0.23%
06 Jul 2009	257.60	260.75	266.00	249.30	1827762	-1.21%
03 Jul 2009	260.75	243.15	262.80	243.15	1667915	5.10%
02 Jul 2009	248.10	248.50	250.95	243.05	1634637	1.27%
01 Jul 2009	245.00	253.35	259.00	240.00	2629804	-3.30%
30 Jun 2009	253.35	262.50	265.00	251.55	615453	-3.60%
29 Jun 2009	262.80	263.00	264.50	257.55	1098444	0.48%
26 Jun 2009	261.55	258.50	264.00	250.70	1844693	1.77%
25 Jun 2009	257.00	265.50	267.90	253.05	3066838	-3.04%
24 Jun 2009	265.05	261.50	267.00	255.25	1266971	2.22%
23 Jun 2009	259.30	259.00	265.00	256.50	1149328	-0.88%
22 Jun 2009	261.60	267.00	269.50	255.00	1197637	-1.45%
19 Jun 2009	265.45	258.00	267.10	258.00	1535067	3.37%
18 Jun 2009	256.80	259.70	263.20	253.20	2275192	-0.23%
17 Jun 2009	257.40	262.30	262.30	252.20	1315892	-1.28%
16 Jun 2009	260.75	254.90	263.40	253.00	1836688	2.19%
15 Jun 2009	255.15	252.40	259.45	247.65	3914176	1.63%
12 Jun 2009	251.05	245.00	253.45	242.00	3370917	4.58%
11 Jun 2009	240.05	254.75	254.75	235.40	1939658	0.04%
10 Jun 2009	239.95	234.90	242.00	232.05	2065515	2.92%
09 Jun 2009	233.15	230.00	235.00	229.00	1047468	1.04%
08 Jun 2009	230.75	235.00	236.80	229.05	1093239	-1.37%
05 Jun 2009	233.95	235.00	236.95	231.00	1652934	-0.19%
04 Jun 2009	234.40	232.00	238.30	230.10	1915931	0.80%
03 Jun 2009	232.55	223.50	234.25	223.00	2348217	4.38%
02 Jun 2009	222.80	219.65	223.95	218.00	1670492	1.71%
01 Jun 2009	219.05	225.00	225.70	216.80	1208658	-1.68%
29 May 2009	222.80	225.50	227.20	221.10	1208599	-0.42%
28 May 2009	223.75	222.00	226.10	220.00	1774391	0.81%
27 May 2009	221.95	222.50	226.60	218.50	1380404	0.43%
26 May 2009	221.00	224.50	229.85	220.10	1240539	-1.23%
25 May 2009	223.75	223.00	229.00	221.05	1271789	0.36%
22 May 2009	222.95	217.50	223.80	216.75	1047957	2.98%
21 May 2009	216.50	228.00	230.90	214.15	1693352	-5.13%
20 May 2009	228.20	228.00	234.40	225.25	1611019	0.51%
19 May 2009	227.05	255.00	256.00	203.95	4206943	-9.87%
18 May 2009	251.90	254.00	254.00	238.00	18261	9.09%
15 May 2009	230.90	230.70	233.00	227.00	1236925	0.24%
14 May 2009	230.35	227.75	232.00	218.50	1244335	3.83%
13 May 2009	221.85	211.70	225.40	211.70	1217814	0.64%
12 May 2009	220.45	219.00	221.00	212.30	1618518	0.98%
11 May 2009	218.30	224.10	229.00	216.65	874953	-3.36%
08 May 2009	225.90	231.50	236.90	222.05	1344373	-2.06%
07 May 2009	230.65	227.50	233.50	223.50	1159661	1.23%
06 May 2009	227.85	235.00	237.05	227.05	1701209	-3.47%
05 May 2009	236.05	239.00	244.45	234.00	1268904	-1.05%
04 May 2009	238.55	243.05	247.00	235.05	998365	-0.91%
29 Apr 2009	240.75	238.50	245.90	238.00	2102225	0.71%
28 Apr 2009	239.05	244.00	250.00	238.05	2610179	-2.03%
27 Apr 2009	244.00	241.05	256.90	238.20	5643275	1.54%
24 Apr 2009	240.30	237.10	242.00	232.00	1615447	3.94%
23 Apr 2009	231.20	227.15	233.20	225.20	830032	1.78%
22 Apr 2009	227.15	234.50	235.90	222.55	1555900	-2.64%
21 Apr 2009	233.30	221.00	244.80	215.05	3785852	4.76%
20 Apr 2009	222.70	226.90	226.90	211.00	4528410	-3.17%
17 Apr 2009	230.00	239.00	240.00	226.00	1811240	-3.83%
16 Apr 2009	239.15	240.00	240.90	233.05	1197826	-0.77%
15 Apr 2009	241.00	227.70	244.05	223.10	2092339	6.12%
13 Apr 2009	227.10	229.50	234.40	225.45	589340	-0.04%
09 Apr 2009	227.20	233.50	235.75	225.10	694672	-2.22%
08 Apr 2009	232.35	217.00	235.90	216.00	1587646	4.99%
06 Apr 2009	221.30	226.00	229.80	219.00	1677195	-1.73%
02 Apr 2009	225.20	219.50	227.00	219.50	1470398	2.90%
01 Apr 2009	218.85	218.50	220.10	215.05	1075019	-0.55%
31 Mar 2009	220.05	220.00	223.00	217.05	1434356	1.22%
30 Mar 2009	217.40	214.05	223.90	213.65	1277724	-0.91%
27 Mar 2009	219.40	209.75	222.00	208.60	2225416	5.23%
26 Mar 2009	208.50	203.60	210.00	203.00	1717463	2.43%
25 Mar 2009	203.55	203.00	206.90	201.25	1248608	0.12%
24 Mar 2009	203.30	201.00	205.00	200.10	1081170	0.79%
23 Mar 2009	201.70	198.00	203.75	198.00	1113473	2.05%
20 Mar 2009	197.65	197.00	200.00	195.15	978149	0.33%
19 Mar 2009	197.00	200.10	200.10	194.80	727592	-1.35%
18 Mar 2009	199.70	201.00	204.45	198.20	525076	-0.45%
17 Mar 2009	200.60	202.00	203.50	199.25	758151	-0.55%
16 Mar 2009	201.70	203.00	205.00	200.55	837398	-0.62%
13 Mar 2009	202.95	204.00	209.75	200.00	2269315	-0.39%
12 Mar 2009	203.75	202.50	205.90	199.60	910369	0.72%
09 Mar 2009	202.30	202.50	204.30	200.00	603619	-0.66%
06 Mar 2009	203.65	201.00	205.00	198.10	838999	1.02%
05 Mar 2009	201.60	203.00	206.40	199.00	2248902	-0.47%
04 Mar 2009	202.55	192.25	204.45	191.15	1370181	5.22%
03 Mar 2009	192.50	190.25	195.00	190.00	540074	0.79%
02 Mar 2009	191.00	188.00	193.50	186.50	955447	-0.26%
27 Feb 2009	191.50	193.05	195.50	187.80	768972	-0.55%
26 Feb 2009	192.55	186.00	194.90	185.75	895205	2.97%
25 Feb 2009	187.00	186.50	188.30	185.50	780987	0.54%
24 Feb 2009	186.00	188.00	188.00	185.15	540971	-1.25%
20 Feb 2009	188.35	192.00	192.40	187.00	375266	-1.90%
19 Feb 2009	192.00	193.00	194.45	190.80	515175	-0.18%
18 Feb 2009	192.35	189.55	193.40	189.25	1053146	1.48%
17 Feb 2009	189.55	189.00	190.55	186.35	1346506	-0.21%
16 Feb 2009	189.95	191.80	191.90	188.30	953703	-0.94%
13 Feb 2009	191.75	191.00	193.90	190.35	943004	0.39%
12 Feb 2009	191.00	193.00	193.10	190.00	247387	-0.70%
11 Feb 2009	192.35	194.00	195.00	191.45	1976588	-1.21%
10 Feb 2009	194.70	192.50	195.85	191.00	1379506	1.22%
09 Feb 2009	192.35	191.75	193.50	188.65	1021311	0.60%
06 Feb 2009	191.20	194.50	194.90	190.40	1339529	-1.44%
05 Feb 2009	194.00	195.25	196.40	192.60	4309535	-0.54%
04 Feb 2009	195.05	192.00	196.50	190.50	1683362	1.38%
03 Feb 2009	192.40	192.05	196.00	191.20	784180	0.18%
02 Feb 2009	192.05	192.00	194.00	189.00	2245568	0.05%
30 Jan 2009	191.95	190.70	196.70	188.60	1444472	0.50%
29 Jan 2009	191.00	194.00	196.50	190.00	1056632	-1.65%
28 Jan 2009	194.20	191.00	195.00	190.05	734560	1.62%
27 Jan 2009	191.10	190.00	192.50	188.00	2256952	2.71%
23 Jan 2009	186.05	174.00	191.65	174.00	3318641	7.64%
22 Jan 2009	172.85	179.00	182.00	171.35	1178646	-4.00%
21 Jan 2009	180.05	177.00	181.50	175.15	571151	1.35%
20 Jan 2009	177.65	180.00	180.00	175.60	502791	-1.44%
19 Jan 2009	180.25	184.00	185.00	179.10	497987	-1.61%
16 Jan 2009	183.20	183.00	184.85	180.50	354218	0.69%
15 Jan 2009	181.95	187.50	187.50	180.55	1173467	-3.19%
14 Jan 2009	187.95	185.00	189.50	184.10	854608	1.40%
13 Jan 2009	185.35	185.00	189.65	184.00	901712	-0.94%
12 Jan 2009	187.10	185.05	189.90	183.00	1451209	-0.93%
09 Jan 2009	188.85	182.50	191.45	182.50	2172087	1.59%
07 Jan 2009	185.90	194.00	195.95	181.10	1050320	-3.65%
06 Jan 2009	192.95	191.00	195.95	189.10	1454055	1.05%
05 Jan 2009	190.95	194.80	195.70	187.15	769893	-0.34%
02 Jan 2009	191.60	194.00	196.10	190.50	699934	-0.70%
01 Jan 2009	192.95	187.00	194.80	180.10	646225	3.40%
31 Dec 2008	186.60	184.10	188.10	182.50	431718	1.47%
30 Dec 2008	183.90	182.50	185.85	181.00	1010826	-0.05%
29 Dec 2008	184.00	184.00	184.95	180.35	1316322	1.13%
26 Dec 2008	181.95	182.00	185.50	178.35	569715	0.50%
24 Dec 2008	181.05	182.10	182.95	178.10	3343976	-0.52%
23 Dec 2008	182.00	183.00	187.00	181.55	1291512	-1.65%
22 Dec 2008	185.05	193.00	193.35	182.00	1336879	-4.09%
19 Dec 2008	192.95	188.40	195.95	188.40	1856538	1.79%
18 Dec 2008	189.55	183.00	193.00	183.00	1256384	3.02%
17 Dec 2008	184.00	185.00	187.00	181.55	672655	-0.14%
16 Dec 2008	184.25	180.00	185.45	177.10	1376333	2.47%
15 Dec 2008	179.80	178.00	181.90	175.10	1589996	2.77%
12 Dec 2008	174.95	180.00	180.00	174.35	1944828	-3.40%
11 Dec 2008	181.10	186.00	187.00	179.50	1825447	-4.18%
10 Dec 2008	189.00	187.05	190.80	186.50	1082211	1.75%
08 Dec 2008	185.75	183.00	190.00	183.00	1684463	1.34%
05 Dec 2008	183.30	184.00	188.85	181.10	839384	-0.16%
04 Dec 2008	183.60	186.40	186.40	181.00	1291499	0.08%
03 Dec 2008	183.45	185.35	188.70	180.00	1053061	-1.03%
02 Dec 2008	185.35	190.00	190.00	182.55	1247573	-2.45%
01 Dec 2008	190.00	199.00	205.00	189.05	1126716	-5.07%
28 Nov 2008	200.15	186.55	203.00	185.00	2086304	3.12%
26 Nov 2008	194.10	188.05	195.75	182.35	1635863	3.22%
25 Nov 2008	188.05	188.00	193.00	186.05	1294702	0.03%
24 Nov 2008	188.00	182.00	190.70	178.00	1179774	2.31%
21 Nov 2008	183.75	176.50	187.50	174.60	1096222	3.96%
20 Nov 2008	176.75	171.00	180.65	162.40	1352475	3.06%
19 Nov 2008	171.50	179.00	180.00	169.55	890901	-2.83%
18 Nov 2008	176.50	181.15	185.65	174.55	1311809	-4.98%
17 Nov 2008	185.75	188.00	194.40	176.40	1389725	-1.04%
14 Nov 2008	187.70	192.00	198.00	185.75	1304159	-3.57%
12 Nov 2008	194.65	198.00	200.95	190.15	1262844	-3.47%
11 Nov 2008	201.65	198.65	210.50	197.20	1713146	1.51%
10 Nov 2008	198.65	186.05	203.70	184.90	763916	7.84%
07 Nov 2008	184.20	182.00	190.85	181.00	1194026	0.90%
06 Nov 2008	182.55	180.50	187.00	177.35	1021312	-0.25%
05 Nov 2008	183.00	187.00	190.90	180.65	765697	0.00%
04 Nov 2008	183.00	176.00	186.40	175.50	923894	4.33%
03 Nov 2008	175.40	180.00	183.95	172.10	862722	-1.02%
31 Oct 2008	177.20	170.05	183.80	162.00	2379335	5.19%
29 Oct 2008	168.45	178.10	180.15	163.00	4108196	-4.15%
28 Oct 2008	175.75	170.00	180.00	166.05	158380	9.47%
27 Oct 2008	160.55	160.10	170.90	148.05	1623593	0.28%
24 Oct 2008	160.10	181.00	181.00	145.00	2033930	-11.38%
23 Oct 2008	180.65	180.00	185.00	166.00	1113436	-1.61%
22 Oct 2008	183.60	189.50	191.90	181.00	932233	-2.93%
21 Oct 2008	189.15	195.00	196.85	185.00	1282404	-1.61%
20 Oct 2008	192.25	197.00	199.50	189.10	1259179	-2.61%
17 Oct 2008	197.40	201.00	205.10	195.00	1063072	-1.08%
16 Oct 2008	199.55	191.10	201.95	190.00	1662590	1.40%
15 Oct 2008	196.80	196.20	198.95	193.05	1758513	-0.68%
14 Oct 2008	198.15	199.00	204.00	194.40	1970615	1.30%
13 Oct 2008	195.60	196.40	198.50	193.10	2088287	0.62%
10 Oct 2008	194.40	200.00	205.00	190.10	4017255	-6.06%
08 Oct 2008	206.95	208.25	212.75	198.60	2966841	-3.77%
07 Oct 2008	215.05	220.00	224.90	203.50	1311455	-1.60%
06 Oct 2008	218.55	224.30	225.50	217.10	365340	-2.56%
03 Oct 2008	224.30	235.00	235.00	223.05	885690	-3.55%
01 Oct 2008	232.55	230.05	233.40	223.00	819719	1.71%
30 Sep 2008	228.65	221.50	231.00	221.50	1044561	0.95%
29 Sep 2008	226.50	229.00	233.95	224.10	1027276	-1.31%
26 Sep 2008	229.50	226.90	230.80	221.05	1158747	0.75%
25 Sep 2008	227.80	233.00	237.50	224.40	2103551	-2.23%
24 Sep 2008	233.00	229.00	234.30	228.30	712821	1.66%
23 Sep 2008	229.20	228.00	231.00	226.00	607321	0.33%
22 Sep 2008	228.45	232.85	233.85	226.50	752436	-1.89%
19 Sep 2008	232.85	218.50	234.50	218.10	1585380	7.28%
18 Sep 2008	217.05	218.00	220.00	210.35	1992293	-0.44%
17 Sep 2008	218.00	220.00	221.80	215.40	4898319	0.09%
16 Sep 2008	217.80	222.00	222.00	214.20	1949414	-2.33%
15 Sep 2008	223.00	227.00	227.00	216.50	857019	-1.78%
12 Sep 2008	227.05	225.25	230.45	224.25	608265	1.09%
11 Sep 2008	224.60	230.00	230.00	221.65	720958	-2.35%
10 Sep 2008	230.00	231.05	232.00	229.50	1695575	-1.44%
09 Sep 2008	233.35	234.00	234.50	232.45	1306352	-0.58%
08 Sep 2008	234.70	238.00	238.50	233.00	799430	0.54%
05 Sep 2008	233.45	234.10	235.40	232.35	1065986	-1.19%
04 Sep 2008	236.25	237.00	238.80	235.00	879762	-1.05%
02 Sep 2008	238.75	238.50	240.00	232.85	1213645	0.44%
01 Sep 2008	237.70	240.20	240.20	235.50	1051408	-0.98%
29 Aug 2008	240.05	240.50	242.00	237.50	816036	0.38%
28 Aug 2008	239.15	238.50	244.40	237.15	1492593	-0.08%
27 Aug 2008	239.35	238.50	240.60	237.05	398457	0.21%
26 Aug 2008	238.85	236.00	239.40	233.15	277582	0.74%
25 Aug 2008	237.10	237.50	239.70	235.15	260346	-0.13%
22 Aug 2008	237.40	235.00	239.15	234.60	509015	0.36%
21 Aug 2008	236.55	242.50	243.00	235.10	836834	-1.72%
20 Aug 2008	240.70	234.00	241.90	234.00	1116249	2.64%
19 Aug 2008	234.50	234.00	236.95	233.50	401943	0.06%
18 Aug 2008	234.35	235.00	236.80	230.00	761426	0.13%
14 Aug 2008	234.05	231.00	237.30	230.00	1164099	0.95%
13 Aug 2008	231.85	224.00	234.60	222.00	1054486	2.88%
12 Aug 2008	225.35	233.00	233.45	223.75	637373	-3.61%
11 Aug 2008	233.80	238.00	238.50	230.00	1293726	-0.53%
08 Aug 2008	235.05	226.90	235.95	225.05	2315985	3.46%
07 Aug 2008	227.20	226.00	228.80	221.10	1424382	1.27%
06 Aug 2008	224.35	229.00	231.00	222.35	491729	-0.93%
05 Aug 2008	226.45	220.00	227.90	219.35	1834016	2.96%
04 Aug 2008	219.95	220.00	223.45	219.00	1614504	-0.02%
01 Aug 2008	220.00	219.90	221.00	217.00	1084731	0.50%
31 Jul 2008	218.90	220.00	223.00	216.10	2200098	-0.55%
30 Jul 2008	220.10	218.00	221.90	218.00	1701159	0.53%
29 Jul 2008	218.95	223.00	225.50	217.35	927123	-1.88%
28 Jul 2008	223.15	225.00	229.00	222.05	1091239	-1.24%
25 Jul 2008	225.95	234.00	235.30	224.50	1683848	-2.48%
24 Jul 2008	231.70	233.00	235.70	226.05	1169945	-0.41%
23 Jul 2008	232.65	240.10	244.95	230.50	2041791	-2.17%
22 Jul 2008	237.80	227.15	239.45	227.15	2774966	4.69%
21 Jul 2008	227.15	217.00	228.90	216.10	1711129	5.60%
18 Jul 2008	215.10	213.20	219.50	212.50	1523780	1.37%
17 Jul 2008	212.20	210.40	213.40	208.95	1489415	1.65%
16 Jul 2008	208.75	208.00	212.40	207.15	1371635	0.48%
15 Jul 2008	207.75	214.50	214.50	205.35	413162	-3.44%
14 Jul 2008	215.15	210.50	216.00	208.15	786203	2.21%
11 Jul 2008	210.50	212.00	213.00	208.00	567507	-0.47%
10 Jul 2008	211.50	210.00	212.50	208.50	518916	0.74%
09 Jul 2008	209.95	215.15	215.15	209.00	492469	1.38%
08 Jul 2008	207.10	208.00	210.55	205.00	1283265	-0.62%
07 Jul 2008	208.40	208.00	211.40	206.65	558715	0.14%
04 Jul 2008	208.10	211.50	213.90	205.70	803225	-1.54%
03 Jul 2008	211.35	215.00	218.90	210.00	916769	-1.70%
02 Jul 2008	215.00	207.00	216.00	206.05	1017391	4.19%
01 Jul 2008	206.35	210.00	213.70	202.10	1607310	-2.23%
30 Jun 2008	211.05	211.00	212.85	209.50	2225276	0.14%
27 Jun 2008	210.75	212.00	212.95	208.15	2476971	-2.54%
26 Jun 2008	216.25	208.00	220.60	206.85	2015964	4.27%
25 Jun 2008	207.40	209.50	212.50	206.60	1261114	-2.42%
24 Jun 2008	212.55	212.00	216.25	209.05	1047759	0.09%
23 Jun 2008	212.35	209.90	214.50	205.25	886653	0.12%
20 Jun 2008	212.10	217.50	218.00	209.05	1091565	-2.64%
19 Jun 2008	217.85	215.05	218.90	211.25	650883	0.23%
18 Jun 2008	217.35	218.00	221.00	215.10	543062	-0.71%
17 Jun 2008	218.90	217.00	221.50	215.10	732624	0.64%
16 Jun 2008	217.50	211.50	219.00	211.50	1244073	3.13%
13 Jun 2008	210.90	217.00	217.95	210.00	1046397	-2.90%
12 Jun 2008	217.20	218.50	224.00	212.00	1931448	-0.50%
11 Jun 2008	218.30	212.45	220.45	211.70	2894704	3.61%
10 Jun 2008	210.70	206.45	212.35	203.10	1218862	2.06%
09 Jun 2008	206.45	200.80	207.70	200.00	938711	-0.67%
06 Jun 2008	207.85	212.00	212.10	206.55	309485	-1.31%
05 Jun 2008	210.60	208.00	212.10	205.25	738123	1.45%
04 Jun 2008	207.60	211.00	215.10	205.30	1162488	-1.70%
03 Jun 2008	211.20	208.00	212.45	205.00	588807	1.13%
02 Jun 2008	208.85	212.00	214.80	206.50	678622	-1.53%
30 May 2008	212.10	213.75	219.30	211.10	2496696	-0.77%
29 May 2008	213.75	208.00	218.90	208.00	2245923	3.19%
28 May 2008	207.15	205.00	209.00	204.15	1591730	0.97%
27 May 2008	205.15	198.00	205.90	197.85	1259832	2.99%
26 May 2008	199.20	201.00	206.00	197.00	452855	-2.31%
23 May 2008	203.90	203.95	205.95	202.25	464379	0.32%
22 May 2008	203.25	204.15	205.50	200.50	761804	-0.44%
21 May 2008	204.15	206.00	208.35	200.10	912104	-1.85%
20 May 2008	208.00	212.15	212.80	207.20	702929	-2.42%
16 May 2008	213.15	214.00	215.50	211.50	356298	-0.30%
15 May 2008	213.80	210.00	214.90	207.15	841001	1.91%
14 May 2008	209.80	208.00	212.45	205.15	848931	0.74%
13 May 2008	208.25	210.50	212.00	207.00	877301	0.22%
12 May 2008	207.80	205.00	209.00	202.00	683989	0.90%
09 May 2008	205.95	212.00	213.65	205.05	399229	-2.72%
08 May 2008	211.70	213.40	214.35	211.05	299337	-1.63%
07 May 2008	215.20	216.50	218.80	214.00	639484	-0.53%
06 May 2008	216.35	218.00	220.90	215.35	1291632	-0.02%
05 May 2008	216.40	214.00	218.90	211.35	1419954	1.62%
02 May 2008	212.95	214.00	216.25	212.30	1366000	-0.02%
30 Apr 2008	213.00	215.00	216.45	212.00	1102906	-0.79%
29 Apr 2008	214.70	216.00	218.80	213.50	1852765	0.07%
28 Apr 2008	214.55	227.95	229.30	213.55	1707944	-4.30%
25 Apr 2008	224.20	226.75	229.70	221.00	912779	-1.06%
24 Apr 2008	226.60	233.00	233.60	224.50	1097132	-1.54%
23 Apr 2008	230.15	233.00	233.40	229.00	929649	-0.56%
22 Apr 2008	231.45	227.00	233.45	226.00	1492964	2.50%
21 Apr 2008	225.80	222.80	229.90	220.50	1111214	1.67%
17 Apr 2008	222.10	220.00	223.40	218.50	1015745	1.35%
16 Apr 2008	219.15	221.00	221.50	217.40	557764	0.09%
15 Apr 2008	218.95	214.10	220.90	210.20	719963	2.34%
11 Apr 2008	213.95	214.00	217.00	213.25	372201	-0.02%
10 Apr 2008	214.00	216.00	219.00	212.50	536849	-1.65%
09 Apr 2008	217.60	213.00	219.20	210.35	690833	2.40%
08 Apr 2008	212.50	215.00	216.60	211.05	557673	-1.16%
07 Apr 2008	215.00	213.00	218.00	209.10	782774	0.92%
04 Apr 2008	213.05	218.55	221.85	211.05	1223678	-3.16%
03 Apr 2008	220.00	219.00	221.25	215.00	936881	0.46%
02 Apr 2008	219.00	223.50	224.80	218.10	959186	-0.59%
01 Apr 2008	220.30	223.40	223.65	205.75	585343	0.14%
31 Mar 2008	220.00	218.00	224.00	215.25	1613461	1.08%
28 Mar 2008	217.65	213.00	219.00	213.00	932555	2.30%
27 Mar 2008	212.75	203.00	215.05	203.00	2847041	3.53%
26 Mar 2008	205.50	209.60	212.30	204.25	964711	-1.96%
25 Mar 2008	209.60	209.00	213.75	207.15	1971264	1.60%
24 Mar 2008	206.30	206.50	210.50	204.10	1481388	0.00%
19 Mar 2008	206.30	205.45	210.70	204.00	1813105	0.86%
18 Mar 2008	204.55	200.00	207.35	199.00	1343045	2.05%
17 Mar 2008	200.45	201.00	204.50	198.60	1023660	-2.50%
14 Mar 2008	205.60	204.00	206.80	198.75	1186774	2.29%
13 Mar 2008	201.00	202.40	207.85	196.00	1508462	-1.90%
12 Mar 2008	204.90	197.00	208.65	197.00	2119786	4.75%
11 Mar 2008	195.60	200.00	204.90	193.00	2725926	-2.47%
10 Mar 2008	200.55	199.80	209.90	196.20	1590292	-0.20%
07 Mar 2008	200.95	204.00	205.00	196.65	1243178	-2.26%
05 Mar 2008	205.60	201.00	206.75	200.55	808526	2.67%
04 Mar 2008	200.25	212.10	215.00	198.50	2653581	-5.39%
03 Mar 2008	211.65	204.00	214.85	190.00	2965236	2.20%
29 Feb 2008	207.10	205.85	213.00	201.10	2277567	0.15%
28 Feb 2008	206.80	202.90	207.60	199.10	1151220	2.27%
27 Feb 2008	202.20	201.60	204.90	199.05	671970	0.30%
26 Feb 2008	201.60	200.00	204.15	199.50	340841	-0.37%
25 Feb 2008	202.35	200.00	203.00	196.25	799462	1.79%
22 Feb 2008	198.80	188.75	200.00	186.00	1320630	5.32%
21 Feb 2008	188.75	185.35	189.90	185.35	378217	1.83%
20 Feb 2008	185.35	186.00	187.60	183.50	386148	-1.59%
19 Feb 2008	188.35	186.45	189.60	185.40	351602	1.92%
18 Feb 2008	184.80	185.00	186.90	183.10	261302	0.35%
15 Feb 2008	184.15	180.00	184.90	178.55	501658	2.22%
14 Feb 2008	180.15	183.50	185.00	179.05	1190735	0.42%
13 Feb 2008	179.40	186.55	190.00	178.15	984581	-3.83%
12 Feb 2008	186.55	190.95	192.00	185.05	513078	0.40%
11 Feb 2008	185.80	191.10	197.00	182.55	981888	-4.55%
08 Feb 2008	194.65	194.00	199.00	190.60	665211	0.00%
07 Feb 2008	194.65	203.45	203.45	192.30	643241	-3.73%
06 Feb 2008	202.20	180.60	203.00	180.60	579031	-0.64%
05 Feb 2008	203.50	199.40	204.10	197.00	1126129	2.06%
04 Feb 2008	199.40	199.00	204.70	197.15	929525	1.53%
01 Feb 2008	196.40	191.00	198.00	187.05	594379	3.78%
31 Jan 2008	189.25	185.15	192.00	184.50	1055575	0.03%
30 Jan 2008	189.20	191.00	193.00	185.00	1145730	-1.33%
29 Jan 2008	191.75	186.00	192.00	185.00	637246	3.85%
28 Jan 2008	184.65	180.50	186.40	146.70	676547	0.71%
25 Jan 2008	183.35	180.00	185.00	173.25	632756	6.35%
24 Jan 2008	172.40	188.90	188.90	170.00	837668	-5.35%
23 Jan 2008	182.15	177.50	188.90	171.55	1727965	3.00%
22 Jan 2008	176.85	189.00	196.00	160.10	1241476	-6.97%
21 Jan 2008	190.10	200.10	201.25	182.25	2068965	-6.17%
18 Jan 2008	202.60	210.00	210.00	199.00	1225955	-3.48%
17 Jan 2008	209.90	203.00	212.40	203.00	1112125	1.92%
16 Jan 2008	205.95	199.45	210.05	199.45	1307223	0.49%
15 Jan 2008	204.95	213.00	213.00	202.10	931511	-0.15%
14 Jan 2008	205.25	199.35	207.40	199.35	712604	-0.10%
11 Jan 2008	205.45	206.95	207.50	201.15	1454880	1.31%
10 Jan 2008	202.80	210.50	211.85	200.60	1779812	-3.17%
09 Jan 2008	209.45	210.00	211.90	207.15	726562	-0.21%
08 Jan 2008	209.90	215.80	215.80	208.25	1580349	-1.29%
07 Jan 2008	212.65	210.30	214.00	210.10	1011810	-0.47%
04 Jan 2008	213.65	214.40	218.40	212.55	994393	-1.25%
03 Jan 2008	216.35	218.80	218.80	214.10	1239789	-1.14%
02 Jan 2008	218.85	211.15	224.60	209.00	1879937	3.67%
01 Jan 2008	211.10	215.00	216.00	210.30	788440	-0.73%
31 Dec 2007	212.65	215.00	216.85	210.85	1006042	-0.91%
28 Dec 2007	214.60	214.00	217.50	213.00	686299	-0.12%
27 Dec 2007	214.85	217.00	218.00	212.10	1700212	-0.88%
26 Dec 2007	216.75	213.90	219.00	212.05	906225	1.33%
24 Dec 2007	213.90	214.00	214.90	211.25	690117	1.35%
20 Dec 2007	211.05	216.75	216.75	210.10	641097	-2.02%
19 Dec 2007	215.40	218.40	221.95	210.00	1885239	-0.14%
18 Dec 2007	215.70	219.00	219.00	198.10	2725629	3.48%
17 Dec 2007	208.45	209.90	215.25	205.25	2971593	-0.41%
14 Dec 2007	209.30	205.00	211.80	204.50	2911830	2.70%
13 Dec 2007	203.80	199.80	207.80	199.80	1624536	2.00%
12 Dec 2007	199.80	197.00	200.90	190.80	970791	2.07%
11 Dec 2007	195.75	197.00	197.45	194.00	759960	1.48%
10 Dec 2007	192.90	199.00	199.90	192.00	1428181	-2.33%
07 Dec 2007	197.50	203.00	203.00	196.10	2073733	-0.45%
06 Dec 2007	198.40	191.05	203.45	190.65	4041510	4.23%
05 Dec 2007	190.35	186.00	191.10	184.00	2044207	2.78%
04 Dec 2007	185.20	185.10	187.15	184.10	1801666	-0.03%
03 Dec 2007	185.25	183.10	188.00	183.10	1149546	1.17%
30 Nov 2007	183.10	184.45	185.00	180.00	1458425	0.60%
29 Nov 2007	182.00	185.90	185.90	180.50	2138170	-0.46%
28 Nov 2007	182.85	186.00	186.00	181.70	441962	-0.41%
27 Nov 2007	183.60	183.00	184.50	181.35	354263	0.11%
26 Nov 2007	183.40	184.00	184.90	182.05	530366	0.55%
23 Nov 2007	182.40	183.00	185.80	181.35	561579	-0.57%
22 Nov 2007	183.45	182.00	185.60	179.40	1023491	1.13%
21 Nov 2007	181.40	187.10	187.25	180.00	1016079	-3.12%
20 Nov 2007	187.25	150.55	190.00	150.55	1613533	-0.11%
19 Nov 2007	187.45	181.00	190.00	181.00	1733350	3.82%
16 Nov 2007	180.55	180.00	182.90	179.00	707878	0.06%
15 Nov 2007	180.45	183.00	183.95	179.75	1677372	-1.23%
14 Nov 2007	182.70	183.30	192.45	181.05	621103	1.00%
13 Nov 2007	180.90	182.00	184.45	179.50	960870	-0.82%
12 Nov 2007	182.40	176.90	183.50	172.60	1193314	2.82%
09 Nov 2007	177.40	178.00	178.95	176.50	84007	0.00%
08 Nov 2007	177.40	178.10	179.30	175.05	862536	-1.28%
07 Nov 2007	179.70	179.00	181.80	177.00	962782	1.15%
06 Nov 2007	177.65	177.00	180.15	176.80	910312	0.48%
05 Nov 2007	176.80	174.55	179.65	172.10	1043940	1.76%
02 Nov 2007	173.75	175.00	176.00	172.90	943730	-1.36%
01 Nov 2007	176.15	180.00	181.00	175.25	1303425	-1.48%
31 Oct 2007	178.80	184.40	186.60	178.25	1116201	-1.38%
30 Oct 2007	181.30	185.20	186.00	181.00	652021	-1.76%
29 Oct 2007	184.55	187.00	190.00	184.00	1068974	-0.24%
26 Oct 2007	185.00	187.00	189.90	184.25	1412373	-0.86%
25 Oct 2007	186.60	198.00	202.20	185.00	3728793	-5.18%
24 Oct 2007	196.80	195.00	200.85	190.75	3040795	1.84%
23 Oct 2007	193.25	181.30	195.00	181.30	1864232	6.97%
22 Oct 2007	180.65	176.25	181.20	172.55	1003905	1.15%
19 Oct 2007	178.60	180.30	183.25	177.50	998473	-2.30%
18 Oct 2007	182.80	180.55	187.50	180.00	1224105	1.47%
17 Oct 2007	180.15	182.00	182.00	169.00	1326566	-2.73%
16 Oct 2007	185.20	189.50	189.50	184.50	984034	-1.36%
15 Oct 2007	187.75	181.45	189.30	164.10	1258274	1.46%
12 Oct 2007	185.05	188.00	191.80	183.85	1615641	-3.32%
11 Oct 2007	191.40	194.95	197.00	190.15	1298541	-0.88%
10 Oct 2007	193.10	191.20	194.00	187.00	2762899	2.66%
09 Oct 2007	188.10	185.15	188.75	183.15	1916347	0.16%
08 Oct 2007	187.80	189.00	189.80	182.05	2950800	-0.71%
05 Oct 2007	189.15	190.00	191.05	185.20	2981331	-0.60%
04 Oct 2007	190.30	186.00	191.00	182.40	2432282	2.73%
03 Oct 2007	185.25	191.80	194.40	181.05	3164370	-1.80%
01 Oct 2007	188.65	183.10	190.00	183.10	3747430	3.48%
28 Sep 2007	182.30	176.90	184.75	176.50	4531189	3.58%
27 Sep 2007	176.00	171.50	176.90	171.50	4835767	3.10%
26 Sep 2007	170.70	167.25	172.15	160.00	1415664	0.77%
25 Sep 2007	169.40	166.10	171.90	159.75	2525490	1.19%
24 Sep 2007	167.40	167.50	169.45	166.90	1794530	-0.03%
21 Sep 2007	167.45	169.25	169.95	166.10	2537074	-1.06%
20 Sep 2007	169.25	171.00	171.90	168.80	1947312	-0.09%
19 Sep 2007	169.40	173.40	174.00	168.90	3083267	0.41%
18 Sep 2007	168.70	171.00	172.50	167.85	3083625	-1.92%
17 Sep 2007	172.00	175.00	175.00	171.30	656722	-0.06%
14 Sep 2007	172.10	176.00	177.35	171.10	1079729	-1.71%
13 Sep 2007	175.10	174.50	177.90	174.50	1385279	0.09%
12 Sep 2007	174.95	178.75	179.35	174.50	1278541	-1.38%
11 Sep 2007	177.40	180.00	181.25	177.00	993760	-0.92%
10 Sep 2007	179.05	180.00	181.90	178.05	2132547	-0.86%
07 Sep 2007	180.60	185.00	186.20	179.65	1521387	-2.40%
06 Sep 2007	185.05	178.30	185.70	178.30	1321463	1.18%
05 Sep 2007	182.90	182.00	185.15	181.00	3456947	1.64%
04 Sep 2007	179.95	173.15	182.40	173.15	7620173	4.62%
03 Sep 2007	172.00	168.10	173.40	167.20	2972766	3.18%
31 Aug 2007	166.70	167.00	170.00	165.50	1922849	0.88%
30 Aug 2007	165.25	171.00	172.75	164.00	7109039	-2.59%
29 Aug 2007	169.65	170.65	170.75	166.00	760306	-0.59%
28 Aug 2007	170.65	172.00	172.80	170.05	850327	0.18%
27 Aug 2007	170.35	174.80	174.80	170.05	1618357	0.15%
24 Aug 2007	170.10	167.00	171.90	167.00	1382865	1.64%
23 Aug 2007	167.35	182.00	184.45	165.90	2193045	-4.75%
22 Aug 2007	175.70	172.20	181.10	159.00	4398063	-1.10%
21 Aug 2007	177.65	184.20	184.85	176.75	713736	-3.90%
20 Aug 2007	184.85	186.00	188.00	184.10	503436	0.46%
17 Aug 2007	184.00	182.50	184.90	176.10	1737692	0.66%
16 Aug 2007	182.80	185.00	188.55	181.15	1396099	-4.32%
14 Aug 2007	191.05	191.45	193.75	190.00	1117002	0.16%
13 Aug 2007	190.75	184.50	191.40	183.15	920104	3.64%
10 Aug 2007	184.05	185.00	185.00	181.10	899086	-2.00%
09 Aug 2007	187.80	187.00	191.40	186.75	1717487	1.02%
08 Aug 2007	185.90	186.70	187.00	184.05	1680058	-0.67%
07 Aug 2007	187.15	185.50	187.75	184.50	1562547	1.66%
06 Aug 2007	184.10	182.50	186.00	178.25	647277	-1.63%
03 Aug 2007	187.15	185.00	187.80	184.30	1157743	0.70%
02 Aug 2007	185.85	186.50	186.90	184.00	933531	0.22%
01 Aug 2007	185.45	192.00	192.00	183.00	1856151	-2.93%
31 Jul 2007	191.05	190.90	191.60	188.30	906322	1.14%
30 Jul 2007	188.90	187.90	191.40	186.20	673287	0.37%
27 Jul 2007	188.20	192.00	193.50	186.10	1430321	-3.14%
26 Jul 2007	194.30	186.50	195.20	186.50	3555890	4.41%
25 Jul 2007	186.10	188.00	188.00	184.30	1706593	-1.17%
24 Jul 2007	188.30	191.55	193.00	187.65	3776582	-1.70%
23 Jul 2007	191.55	198.00	198.90	187.85	6817239	-4.68%
20 Jul 2007	200.95	206.95	206.95	200.10	3144863	-2.33%
19 Jul 2007	205.75	205.85	207.40	205.15	645759	-0.05%
18 Jul 2007	205.85	207.70	207.90	205.10	1747412	-0.29%
17 Jul 2007	206.45	209.50	212.00	205.10	2229876	-1.01%
16 Jul 2007	208.55	212.20	212.90	208.00	1080219	-1.56%
13 Jul 2007	211.85	215.00	216.40	211.00	1549405	-0.68%
12 Jul 2007	213.30	216.40	218.40	212.55	2216324	0.71%
11 Jul 2007	211.80	212.00	213.65	209.15	3813325	-0.19%
10 Jul 2007	212.20	213.90	213.90	211.00	3944692	0.38%
09 Jul 2007	211.40	212.75	219.80	210.40	1474550	-0.40%
06 Jul 2007	212.25	217.00	219.95	211.80	2942920	-1.90%
05 Jul 2007	216.35	219.90	221.90	215.30	2643302	-0.85%
04 Jul 2007	218.20	215.00	220.40	213.60	3482177	2.08%
03 Jul 2007	213.75	210.05	216.90	210.05	3553639	1.76%
02 Jul 2007	210.05	209.50	213.40	209.50	2227523	0.91%
29 Jun 2007	208.15	204.70	211.05	203.50	1158602	2.76%
28 Jun 2007	202.55	205.10	207.25	201.50	1564743	-1.20%
27 Jun 2007	205.00	207.45	207.45	204.25	822384	-0.77%
26 Jun 2007	206.60	206.00	207.20	203.40	1285755	1.13%
25 Jun 2007	204.30	209.85	210.90	203.10	2268261	-2.64%
22 Jun 2007	209.85	210.45	212.65	209.05	649143	-0.07%
21 Jun 2007	210.00	211.00	211.00	209.00	1257737	-0.07%
20 Jun 2007	210.15	209.00	211.00	207.55	1307556	1.35%
19 Jun 2007	207.35	208.00	210.30	206.15	1160698	-0.17%
18 Jun 2007	207.70	211.90	214.35	207.05	1374200	-1.02%
15 Jun 2007	209.85	209.35	212.00	208.50	1342163	0.24%
14 Jun 2007	209.35	210.00	211.80	209.00	703665	0.46%
13 Jun 2007	208.40	208.15	212.25	206.30	1323092	0.19%
12 Jun 2007	208.00	212.00	212.80	206.35	681104	-1.40%
11 Jun 2007	210.95	212.20	215.10	210.35	917525	0.02%
08 Jun 2007	210.90	212.00	213.75	206.10	1196352	-0.61%
07 Jun 2007	212.20	207.00	216.60	207.00	1390832	-0.59%
06 Jun 2007	213.45	222.30	222.30	212.05	2972067	-1.11%
05 Jun 2007	215.85	218.00	218.90	215.20	1960419	-0.71%
04 Jun 2007	217.40	228.00	228.80	216.25	2373675	-2.84%
01 Jun 2007	223.75	219.00	225.00	219.00	2613401	2.90%
31 May 2007	217.45	218.00	219.90	215.65	2027781	1.23%
30 May 2007	214.80	218.75	225.00	213.25	4051231	-1.69%
29 May 2007	218.50	209.85	220.80	206.15	3077412	4.80%
28 May 2007	208.50	207.00	210.40	206.05	1599324	1.68%
25 May 2007	205.05	206.00	206.50	200.25	1285619	-0.85%
24 May 2007	206.80	208.10	209.00	206.00	578917	-0.62%
23 May 2007	208.10	207.55	209.00	206.00	880942	0.02%
22 May 2007	208.05	208.00	209.90	201.25	887213	0.10%
21 May 2007	207.85	210.00	211.25	207.20	1318855	-0.65%
18 May 2007	209.20	209.80	210.00	207.10	1101294	0.34%
17 May 2007	208.50	209.00	211.75	207.10	2163744	-0.76%
16 May 2007	210.10	209.50	212.80	207.70	1662551	-0.43%
15 May 2007	211.00	211.45	213.00	208.50	1915802	-0.21%
14 May 2007	211.45	208.90	212.40	206.00	4005981	3.25%
11 May 2007	204.80	207.00	207.00	201.15	2257127	-1.59%
10 May 2007	208.10	210.00	210.85	207.00	2440494	0.10%
09 May 2007	207.90	212.00	212.00	206.70	2306950	-1.70%
08 May 2007	211.50	214.85	216.90	211.00	1425223	-1.56%
07 May 2007	214.85	215.80	219.65	213.60	1609611	-1.15%
04 May 2007	217.35	212.00	218.20	212.00	2846703	2.91%
03 May 2007	211.20	212.00	214.90	211.00	2638041	0.12%
30 Apr 2007	210.95	219.90	224.00	210.00	3758358	-2.83%
27 Apr 2007	217.10	240.00	240.00	210.00	18721012	-14.33%
26 Apr 2007	253.40	255.10	257.90	247.10	2571376	0.38%
25 Apr 2007	252.45	240.00	257.70	236.10	1906820	5.72%
24 Apr 2007	238.80	235.00	244.20	233.25	1288995	1.99%
23 Apr 2007	234.15	235.90	237.00	232.05	132608	-0.55%
20 Apr 2007	235.45	236.90	236.90	233.10	235158	0.49%
19 Apr 2007	234.30	228.10	235.50	227.00	350675	0.39%
18 Apr 2007	233.40	229.00	233.90	229.00	330353	1.68%
17 Apr 2007	229.55	236.90	236.90	228.15	998970	-2.49%
16 Apr 2007	235.40	230.00	236.80	227.05	1417165	1.29%
13 Apr 2007	232.40	234.00	237.00	231.10	487186	0.00%
12 Apr 2007	232.40	231.60	235.15	230.00	713260	-1.57%
11 Apr 2007	236.10	235.05	238.95	232.10	400571	0.60%
10 Apr 2007	234.70	235.00	236.50	231.10	350126	-0.25%
09 Apr 2007	235.30	235.85	239.65	233.55	347446	1.18%
05 Apr 2007	232.55	232.75	235.00	227.35	740032	1.33%
04 Apr 2007	229.50	227.00	230.00	225.20	364248	2.39%
03 Apr 2007	224.15	229.00	229.00	220.50	1228561	-0.64%
02 Apr 2007	225.60	234.00	238.00	223.15	591871	-4.73%
30 Mar 2007	236.80	238.45	238.45	234.10	1030531	0.17%
29 Mar 2007	236.40	243.55	243.55	232.00	1299874	0.94%
28 Mar 2007	234.20	246.75	246.75	228.00	1129768	-1.31%
26 Mar 2007	237.30	243.00	244.45	235.00	685423	-1.51%
23 Mar 2007	240.95	234.00	243.90	232.25	893603	2.40%
22 Mar 2007	235.30	232.00	239.00	232.00	1320258	1.20%
21 Mar 2007	232.50	231.00	233.05	229.00	363724	0.87%
20 Mar 2007	230.50	180.25	231.40	180.25	700836	2.51%
19 Mar 2007	224.85	224.10	227.00	223.50	322058	0.85%
16 Mar 2007	222.95	226.00	231.95	220.65	354289	-2.04%
15 Mar 2007	227.60	234.80	235.95	226.05	412758	-1.30%
14 Mar 2007	230.60	229.60	238.00	226.10	802567	-2.52%
13 Mar 2007	236.55	230.50	237.55	227.70	715607	1.81%
12 Mar 2007	232.35	232.00	234.00	228.05	707948	1.40%
09 Mar 2007	229.15	237.00	237.10	226.60	463407	-3.13%
08 Mar 2007	236.55	232.00	238.00	226.95	519542	2.16%
07 Mar 2007	231.55	222.10	235.50	222.10	1435391	4.37%
06 Mar 2007	221.85	221.00	224.70	216.00	399245	2.14%
05 Mar 2007	217.20	222.90	223.95	215.00	660679	-3.55%
02 Mar 2007	225.20	228.00	232.90	223.65	535489	-1.96%
01 Mar 2007	229.70	235.80	236.05	225.00	1464477	-0.97%
28 Feb 2007	231.95	235.00	239.80	220.10	1185786	-3.21%
27 Feb 2007	239.65	246.90	246.90	238.05	497377	-2.18%
26 Feb 2007	245.00	242.00	246.50	235.40	510684	1.28%
23 Feb 2007	241.90	249.00	250.05	240.00	687757	-2.34%
22 Feb 2007	247.70	252.05	255.85	245.00	1055138	-2.63%
21 Feb 2007	254.40	254.90	257.50	249.60	980154	-0.10%
20 Feb 2007	254.65	254.80	256.50	250.05	860174	-0.33%
19 Feb 2007	255.50	257.15	259.00	253.00	807529	-0.45%
15 Feb 2007	256.65	259.20	267.00	238.00	1030747	5.18%
14 Feb 2007	244.00	242.25	246.80	231.40	520840	0.18%
13 Feb 2007	243.55	251.70	251.70	241.05	819069	-1.93%
12 Feb 2007	248.35	253.70	255.00	246.15	594455	-1.64%
09 Feb 2007	252.50	253.35	255.90	251.50	477806	-1.79%
08 Feb 2007	257.10	258.40	260.00	253.55	693483	-0.16%
07 Feb 2007	257.50	248.00	259.40	247.65	1319482	2.94%
06 Feb 2007	250.15	248.45	251.85	246.00	656367	0.68%
05 Feb 2007	248.45	252.00	252.00	246.95	405070	-0.56%
02 Feb 2007	249.85	249.95	252.70	246.15	839338	1.15%
01 Feb 2007	247.00	245.10	248.75	243.85	255265	0.28%
31 Jan 2007	246.30	247.00	248.50	242.05	693149	-0.93%
29 Jan 2007	248.60	247.10	251.90	245.50	1812011	1.93%
25 Jan 2007	243.90	249.50	251.00	239.55	1722547	-1.18%
24 Jan 2007	246.80	248.10	254.50	246.05	1407677	-3.12%
23 Jan 2007	254.75	254.00	256.95	253.55	293804	-0.06%
22 Jan 2007	254.90	254.00	255.80	252.00	220586	0.93%
19 Jan 2007	252.55	259.60	259.60	250.20	728297	-2.72%
18 Jan 2007	259.60	261.45	261.90	258.00	429742	-0.56%
17 Jan 2007	261.05	262.50	262.50	255.90	826563	0.85%
16 Jan 2007	258.85	259.00	259.80	255.45	548586	0.33%
15 Jan 2007	258.00	258.50	260.00	255.00	900079	1.10%
12 Jan 2007	255.20	250.00	256.95	247.00	959213	3.45%
11 Jan 2007	246.70	244.00	247.70	241.70	562074	1.61%
10 Jan 2007	242.80	245.00	245.25	231.10	1095221	-0.53%
09 Jan 2007	244.10	248.85	251.45	242.30	581021	-1.39%
08 Jan 2007	247.55	253.60	253.60	245.05	574365	-2.39%
05 Jan 2007	253.60	260.00	260.00	252.05	485228	-0.61%
04 Jan 2007	255.15	259.40	259.40	252.10	675088	-1.05%
03 Jan 2007	257.85	253.45	258.55	249.50	877596	2.52%
02 Jan 2007	251.50	251.50	254.80	250.75	218029	0.06%
29 Dec 2006	251.35	254.00	254.90	249.10	637931	-0.42%
28 Dec 2006	252.40	260.00	260.90	250.90	1108975	-2.74%
27 Dec 2006	259.50	258.10	260.75	256.55	1169810	1.33%
26 Dec 2006	256.10	251.50	257.00	248.00	1014479	2.69%
22 Dec 2006	249.40	248.10	250.00	245.80	679366	0.91%
21 Dec 2006	247.15	244.00	249.00	241.25	880573	1.25%
20 Dec 2006	244.10	242.00	245.95	241.05	963942	1.14%
19 Dec 2006	241.35	245.25	245.85	239.00	624435	-1.67%
18 Dec 2006	245.45	247.00	248.00	237.50	698235	-0.12%
15 Dec 2006	245.75	250.00	252.00	245.00	519767	-0.67%
14 Dec 2006	247.40	242.80	251.85	237.20	866244	4.21%
13 Dec 2006	237.40	240.00	242.90	230.15	900527	-1.19%
12 Dec 2006	240.25	242.90	245.00	237.00	1267456	-1.07%
11 Dec 2006	242.85	248.00	251.85	240.05	1088382	-1.78%
08 Dec 2006	247.25	250.00	250.00	245.55	578048	-0.52%
07 Dec 2006	248.55	250.60	250.80	247.50	316632	0.18%
06 Dec 2006	248.10	254.45	254.80	247.50	1033130	-1.80%
05 Dec 2006	252.65	256.00	256.00	252.00	441336	-0.90%
04 Dec 2006	254.95	252.30	257.00	251.70	677423	0.06%
01 Dec 2006	254.80	255.15	256.40	252.55	281625	-0.02%
30 Nov 2006	254.85	251.00	257.60	251.00	1213912	2.21%
29 Nov 2006	249.35	257.50	260.10	247.50	1552332	-2.31%
28 Nov 2006	255.25	260.00	262.90	253.25	811962	-2.37%
27 Nov 2006	261.45	265.25	269.50	260.25	272572	-1.13%
24 Nov 2006	264.45	260.05	265.00	259.00	760803	1.69%
23 Nov 2006	260.05	260.50	264.80	259.00	556162	-1.12%
22 Nov 2006	263.00	259.40	264.00	257.70	973933	1.74%
21 Nov 2006	258.50	256.90	259.10	256.00	449008	0.78%
20 Nov 2006	256.50	259.60	259.60	252.00	1057560	-1.19%
17 Nov 2006	259.60	265.40	266.00	258.10	717250	-2.02%
16 Nov 2006	264.95	266.50	266.90	262.20	656774	0.00%
15 Nov 2006	264.95	266.00	267.00	260.10	575623	-0.34%
14 Nov 2006	265.85	268.75	269.00	262.05	1107448	-1.04%
13 Nov 2006	268.65	268.00	274.80	266.50	766774	0.24%
10 Nov 2006	268.00	273.00	273.15	267.50	807919	-1.25%
09 Nov 2006	271.40	269.00	272.80	268.00	1195574	1.61%
08 Nov 2006	267.10	265.50	269.00	263.00	1251457	0.66%
07 Nov 2006	265.35	264.00	268.55	261.55	1515828	0.47%
06 Nov 2006	264.10	256.00	264.95	256.00	1233937	3.08%
03 Nov 2006	256.20	257.50	257.50	253.75	808174	-0.02%
02 Nov 2006	256.25	256.90	260.40	255.20	618126	-0.25%
01 Nov 2006	256.90	274.40	274.40	256.10	1130168	-1.95%
31 Oct 2006	262.00	263.70	263.70	259.70	629840	-0.08%
30 Oct 2006	262.20	262.00	264.30	257.40	759335	0.88%
27 Oct 2006	259.90	259.10	260.55	257.45	712824	0.81%
26 Oct 2006	257.80	257.00	260.00	254.10	1431265	0.43%
23 Oct 2006	256.70	262.00	265.00	256.15	1030523	-2.23%
21 Oct 2006	262.55	263.10	266.50	262.00	150324	-0.10%
20 Oct 2006	262.80	261.00	264.00	260.20	457938	0.96%
19 Oct 2006	260.30	261.65	264.50	259.20	571604	-0.55%
18 Oct 2006	261.75	261.55	263.90	261.05	534757	0.08%
17 Oct 2006	261.55	262.15	267.35	260.60	1618730	-1.02%
16 Oct 2006	264.25	262.00	265.75	259.00	1062108	1.40%
13 Oct 2006	260.60	265.00	265.00	259.25	842330	-0.40%
12 Oct 2006	261.65	261.90	262.50	256.00	828836	0.48%
11 Oct 2006	260.40	264.80	265.00	258.50	1051068	-0.48%
10 Oct 2006	261.65	265.00	265.00	260.05	931628	0.11%
09 Oct 2006	261.35	256.50	262.25	253.00	853188	1.71%
06 Oct 2006	256.95	257.00	258.20	255.70	384798	0.14%
05 Oct 2006	256.60	254.70	259.05	254.70	1007144	1.79%
04 Oct 2006	252.10	257.85	270.70	251.15	1379363	-1.47%
03 Oct 2006	255.85	262.50	263.90	255.10	1104258	-2.53%
29 Sep 2006	262.50	264.90	265.45	261.25	698192	-0.36%
28 Sep 2006	263.45	265.50	269.00	261.05	1952517	-0.64%
27 Sep 2006	265.15	262.00	266.25	262.00	2580043	1.53%
26 Sep 2006	261.15	258.50	261.95	256.15	983212	1.24%
25 Sep 2006	257.95	258.90	261.90	257.00	712618	-1.26%
22 Sep 2006	261.25	259.00	261.90	256.25	1271044	0.46%
21 Sep 2006	260.05	262.00	262.00	257.00	1076768	1.44%
20 Sep 2006	256.35	254.80	257.90	246.25	1086449	0.59%
19 Sep 2006	254.85	261.90	262.70	251.05	1190128	-2.26%
18 Sep 2006	260.75	255.00	262.00	255.00	2271933	2.36%
15 Sep 2006	254.75	256.00	256.00	249.15	1350394	-0.18%
14 Sep 2006	255.20	254.00	256.00	252.25	973095	1.07%
13 Sep 2006	252.50	252.05	256.40	251.10	1309217	1.06%
12 Sep 2006	249.85	240.10	251.75	239.15	1344064	2.10%
11 Sep 2006	244.70	258.00	259.20	242.55	1294664	-4.77%
08 Sep 2006	256.95	255.00	257.60	253.25	886080	1.10%
07 Sep 2006	254.15	261.10	261.10	253.25	1283273	-2.77%
06 Sep 2006	261.40	262.80	263.40	260.00	1264638	-0.04%
05 Sep 2006	261.50	259.50	262.50	257.55	1431245	1.12%
04 Sep 2006	258.60	259.90	260.80	258.00	970783	0.31%
01 Sep 2006	257.80	250.00	259.00	250.00	4146226	2.69%
31 Aug 2006	251.05	249.05	255.00	248.10	3534027	1.09%
30 Aug 2006	248.35	246.00	249.95	245.25	1294801	0.02%
29 Aug 2006	248.30	246.00	249.40	245.05	1623180	1.93%
28 Aug 2006	243.60	247.00	248.35	240.10	2092350	-1.28%
25 Aug 2006	246.75	245.00	249.40	245.00	1338712	-0.08%
24 Aug 2006	246.95	280.00	280.00	242.00	1927865	0.43%
23 Aug 2006	245.90	248.00	251.70	245.10	755884	-2.44%
22 Aug 2006	252.05	251.20	254.40	250.05	1168206	0.14%
21 Aug 2006	251.70	251.00	253.10	248.10	1036847	0.82%
18 Aug 2006	249.65	243.00	251.00	242.00	2432967	2.06%
17 Aug 2006	244.60	247.00	249.00	243.05	866168	-0.67%
16 Aug 2006	246.25	253.00	255.35	245.05	2544702	-1.64%
14 Aug 2006	250.35	244.00	251.15	243.00	2475359	3.69%
11 Aug 2006	241.45	238.00	242.70	237.80	1745421	1.92%
10 Aug 2006	236.90	233.00	238.00	231.50	1454490	2.02%
09 Aug 2006	232.20	230.70	234.25	228.70	1238558	0.63%
08 Aug 2006	230.75	229.90	232.00	228.20	1670777	0.41%
07 Aug 2006	229.80	228.00	230.10	225.40	1623422	0.90%
04 Aug 2006	227.75	232.20	235.60	226.10	1701770	-2.23%
03 Aug 2006	232.95	235.45	238.00	232.10	1248833	-0.72%
02 Aug 2006	234.65	232.60	234.95	230.10	459804	1.12%
01 Aug 2006	232.05	236.00	237.00	229.40	834329	-1.67%
31 Jul 2006	236.00	233.00	238.40	233.00	1714911	1.55%
28 Jul 2006	232.40	233.40	234.75	231.10	1268604	0.50%
27 Jul 2006	231.25	227.85	233.30	227.25	2726846	1.60%
26 Jul 2006	227.60	224.00	229.40	222.50	1369449	1.74%
25 Jul 2006	223.70	218.00	224.85	217.70	1370782	3.56%
24 Jul 2006	216.00	216.50	220.00	212.55	3159258	-1.73%
21 Jul 2006	219.80	217.95	222.80	216.20	2290091	0.94%
20 Jul 2006	217.75	215.20	219.00	214.50	1149385	2.47%
19 Jul 2006	212.50	219.00	222.80	211.10	1133394	-2.14%
18 Jul 2006	217.15	213.50	218.45	212.00	1795962	1.31%
17 Jul 2006	214.35	220.00	222.00	213.00	966925	-3.42%
14 Jul 2006	221.95	224.00	224.00	219.00	1004544	-2.07%
13 Jul 2006	226.65	221.90	227.50	219.05	2109668	1.91%
12 Jul 2006	222.40	217.00	223.50	215.00	1650027	0.70%
11 Jul 2006	220.85	214.90	222.15	213.10	2682654	3.06%
10 Jul 2006	214.30	210.90	215.00	209.00	1040832	1.61%
07 Jul 2006	210.90	216.00	220.35	210.25	1958870	-2.23%
06 Jul 2006	215.70	219.00	219.00	212.00	1099662	-0.48%
05 Jul 2006	216.75	210.00	217.80	208.25	2785586	3.02%
04 Jul 2006	210.40	215.00	217.00	209.00	2276702	-1.96%
03 Jul 2006	214.60	217.00	217.50	212.80	1590071	110.47%

equitypandit

www.equitypandit.com

Copyright © 2023 EquityPandit Financial Services Pvt. Ltd.
Investment/Trading in markets is subject to market risk.