Colgate-Palmolive (India) Ltd

NSE :COLPAL BSE :500830 Sector : FMCG

Buy, Sell or Hold COLPAL ?

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

COLPAL Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
05 Jun 2023	1607.50	1610.05	1624.00	1600.35	277500	-0.13%
02 Jun 2023	1609.55	1612.00	1619.75	1603.85	213634	-0.08%
01 Jun 2023	1610.90	1601.95	1625.00	1600.95	216289	1.22%
31 May 2023	1591.45	1590.85	1629.00	1569.00	2804300	0.04%
30 May 2023	1590.85	1605.00	1609.60	1588.50	171987	-0.94%
29 May 2023	1605.90	1604.00	1613.50	1600.50	182418	0.34%
26 May 2023	1600.50	1581.20	1603.00	1577.25	189388	1.22%
25 May 2023	1581.20	1594.00	1598.75	1568.00	360381	-0.80%
24 May 2023	1594.00	1585.95	1606.45	1585.95	300659	0.54%
23 May 2023	1585.50	1615.00	1618.50	1582.10	220030	-1.65%
22 May 2023	1612.15	1608.75	1618.95	1594.10	177278	0.21%
19 May 2023	1608.75	1619.80	1622.25	1602.10	257186	-1.64%
18 May 2023	1635.60	1665.00	1687.00	1631.05	388799	-1.67%
17 May 2023	1663.40	1656.00	1681.00	1640.70	349926	0.15%
16 May 2023	1660.95	1681.50	1698.95	1657.05	465682	-0.76%
15 May 2023	1673.65	1611.15	1714.45	1598.05	1494783	2.82%
12 May 2023	1627.70	1626.95	1644.95	1616.65	363165	0.10%
11 May 2023	1626.15	1608.85	1629.00	1604.55	264887	1.35%
10 May 2023	1604.55	1584.00	1607.00	1582.75	306721	1.42%
09 May 2023	1582.05	1574.80	1590.95	1571.75	192071	0.57%
08 May 2023	1573.10	1564.00	1584.80	1564.00	149354	0.36%
05 May 2023	1567.45	1587.00	1600.00	1560.00	418409	-1.07%
04 May 2023	1584.45	1581.70	1586.65	1570.25	123754	-0.01%
03 May 2023	1584.55	1580.00	1590.80	1573.10	91876	0.58%
02 May 2023	1575.35	1588.40	1595.00	1572.00	144210	-1.24%
28 Apr 2023	1595.10	1579.20	1598.00	1560.20	205265	1.00%
27 Apr 2023	1579.30	1574.00	1585.00	1565.55	256708	0.30%
26 Apr 2023	1574.60	1568.05	1580.95	1561.25	265975	0.48%
25 Apr 2023	1567.15	1570.10	1580.00	1563.00	284672	-0.19%
24 Apr 2023	1570.10	1544.70	1576.40	1540.00	143250	1.96%
21 Apr 2023	1539.95	1533.30	1544.70	1527.00	60549	0.21%
20 Apr 2023	1536.65	1528.50	1539.75	1520.05	125079	0.50%
19 Apr 2023	1528.95	1540.00	1558.20	1526.45	253684	-1.45%
18 Apr 2023	1551.45	1550.10	1573.00	1547.00	85701	-0.50%
17 Apr 2023	1559.20	1552.70	1568.70	1545.65	310831	0.63%
13 Apr 2023	1549.40	1556.80	1563.75	1542.25	185104	-0.47%
12 Apr 2023	1556.65	1539.20	1564.30	1535.05	408414	1.27%
11 Apr 2023	1537.15	1538.00	1545.30	1524.00	319263	0.02%
10 Apr 2023	1536.85	1538.60	1547.40	1526.50	172372	-0.11%
06 Apr 2023	1538.60	1540.00	1544.65	1525.05	509985	-0.17%
05 Apr 2023	1541.15	1518.00	1544.00	1508.20	241672	1.09%
03 Apr 2023	1524.50	1509.75	1527.90	1497.05	171813	1.14%
31 Mar 2023	1507.35	1505.55	1509.95	1493.10	181517	0.80%
29 Mar 2023	1495.45	1496.95	1513.35	1490.10	257945	-0.17%
28 Mar 2023	1497.95	1500.10	1506.05	1493.50	152380	-0.17%
27 Mar 2023	1500.45	1504.95	1511.95	1490.10	190364	-0.03%
24 Mar 2023	1500.95	1525.00	1528.90	1496.55	234341	-1.31%
23 Mar 2023	1520.90	1503.10	1522.90	1498.50	305431	1.09%
22 Mar 2023	1504.50	1499.50	1507.45	1496.10	114909	0.57%
21 Mar 2023	1495.90	1501.45	1502.90	1489.40	257004	-0.09%
20 Mar 2023	1497.30	1481.00	1510.00	1481.00	328497	0.64%
17 Mar 2023	1487.85	1494.70	1501.60	1482.35	476167	-0.82%
16 Mar 2023	1500.15	1500.00	1507.95	1486.55	313224	0.11%
15 Mar 2023	1498.50	1500.40	1502.80	1478.55	276294	-0.13%
14 Mar 2023	1500.45	1502.05	1507.50	1487.95	225291	-0.11%
13 Mar 2023	1502.05	1496.10	1509.80	1483.50	213854	0.33%
10 Mar 2023	1497.10	1480.90	1501.20	1478.10	89786	0.55%
09 Mar 2023	1488.85	1502.05	1504.35	1485.25	397299	-0.87%
08 Mar 2023	1501.85	1500.00	1508.60	1488.40	323768	-0.45%
06 Mar 2023	1508.60	1505.00	1513.25	1493.35	335452	0.51%
03 Mar 2023	1500.90	1500.00	1508.50	1478.20	415588	0.22%
02 Mar 2023	1497.65	1476.50	1499.90	1476.50	304127	1.02%
01 Mar 2023	1482.50	1479.00	1486.90	1472.25	254165	0.61%
28 Feb 2023	1473.50	1460.00	1482.00	1454.05	885560	0.95%
27 Feb 2023	1459.70	1460.00	1466.25	1446.10	224285	-0.33%
24 Feb 2023	1464.55	1454.05	1467.70	1454.05	321998	0.72%
23 Feb 2023	1454.05	1460.00	1463.00	1447.00	302216	-0.24%
22 Feb 2023	1457.55	1457.00	1459.65	1443.20	229296	-0.04%
21 Feb 2023	1458.15	1464.70	1464.70	1447.05	186405	0.13%
20 Feb 2023	1456.20	1458.00	1462.45	1448.70	166350	0.07%
17 Feb 2023	1455.15	1451.15	1460.00	1441.35	177938	0.40%
16 Feb 2023	1449.30	1462.70	1462.70	1445.20	90494	-0.64%
15 Feb 2023	1458.65	1442.65	1460.15	1438.00	110458	1.11%
14 Feb 2023	1442.65	1455.00	1461.85	1440.10	181222	-0.77%
13 Feb 2023	1453.90	1465.00	1471.80	1450.00	91760	-0.89%
10 Feb 2023	1466.95	1465.00	1471.90	1459.75	136141	-0.01%
09 Feb 2023	1467.15	1458.80	1472.00	1453.85	205978	0.63%
08 Feb 2023	1458.00	1470.00	1471.10	1450.15	284348	-0.75%
07 Feb 2023	1469.00	1454.00	1471.50	1450.05	307007	1.07%
06 Feb 2023	1453.50	1461.15	1463.05	1445.70	149209	-0.52%
03 Feb 2023	1461.15	1465.75	1467.95	1448.75	370373	-0.02%
02 Feb 2023	1461.45	1452.50	1475.85	1447.45	508244	0.61%
01 Feb 2023	1452.55	1460.00	1470.00	1436.10	562867	-0.03%
31 Jan 2023	1453.05	1456.45	1459.90	1436.75	492244	0.17%
30 Jan 2023	1450.65	1448.00	1456.85	1434.60	372756	0.26%
27 Jan 2023	1446.90	1456.00	1470.85	1438.50	678893	-0.30%
25 Jan 2023	1451.20	1456.00	1468.40	1446.00	622544	-0.55%
24 Jan 2023	1459.25	1492.25	1495.90	1455.60	631318	-2.11%
23 Jan 2023	1490.70	1500.10	1501.95	1479.95	333704	-0.62%
20 Jan 2023	1500.05	1504.00	1507.15	1491.85	218837	-0.01%
19 Jan 2023	1500.15	1504.00	1513.00	1489.25	186679	-0.26%
18 Jan 2023	1504.00	1502.00	1507.70	1492.15	205821	0.27%
17 Jan 2023	1499.95	1500.00	1506.95	1484.60	450363	0.18%
16 Jan 2023	1497.25	1485.95	1500.00	1481.25	343090	0.87%
13 Jan 2023	1484.30	1493.85	1494.20	1477.60	168150	-0.14%
12 Jan 2023	1486.40	1490.00	1496.45	1479.00	217182	-0.19%
11 Jan 2023	1489.30	1505.50	1505.50	1484.00	269902	-0.70%
10 Jan 2023	1499.85	1537.95	1538.95	1497.10	503968	-2.28%
09 Jan 2023	1534.90	1524.00	1537.95	1520.25	203041	1.20%
06 Jan 2023	1516.70	1520.50	1535.05	1513.00	174194	-0.54%
05 Jan 2023	1524.95	1512.95	1538.00	1512.95	412526	0.83%
04 Jan 2023	1512.45	1518.90	1527.45	1509.40	234052	-0.32%
03 Jan 2023	1517.35	1524.00	1527.00	1510.15	203514	-0.18%
02 Jan 2023	1520.15	1538.00	1543.10	1512.95	267873	-1.05%
30 Dec 2022	1536.30	1548.45	1555.45	1532.05	180434	-0.58%
29 Dec 2022	1545.20	1561.50	1569.85	1540.25	349612	-1.02%
28 Dec 2022	1561.20	1568.65	1575.45	1558.00	207700	-0.47%
27 Dec 2022	1568.65	1572.95	1587.95	1566.00	221619	0.18%
26 Dec 2022	1565.80	1565.05	1573.15	1557.60	145924	-0.11%
23 Dec 2022	1567.60	1580.00	1589.90	1564.00	396239	-1.17%
22 Dec 2022	1586.10	1577.50	1592.25	1575.55	371317	0.64%
21 Dec 2022	1576.00	1600.00	1610.70	1573.10	300959	-1.32%
20 Dec 2022	1597.15	1593.00	1601.75	1585.05	189010	-0.26%
19 Dec 2022	1601.25	1582.00	1604.00	1581.85	593544	1.23%
16 Dec 2022	1581.80	1558.95	1584.90	1542.60	578851	1.47%
15 Dec 2022	1558.95	1573.85	1579.50	1557.00	399638	-0.80%
14 Dec 2022	1571.50	1640.00	1640.00	1570.00	1165291	-4.30%
13 Dec 2022	1642.10	1648.50	1650.95	1632.45	155708	-0.48%
12 Dec 2022	1650.10	1660.00	1669.95	1644.00	504949	-0.41%
09 Dec 2022	1656.95	1640.20	1660.00	1638.00	476636	1.23%
08 Dec 2022	1636.80	1620.70	1656.70	1620.65	671154	1.05%
07 Dec 2022	1619.85	1589.50	1623.00	1584.95	363949	2.11%
06 Dec 2022	1586.45	1597.45	1607.20	1581.55	777171	-0.74%
05 Dec 2022	1598.25	1628.75	1629.15	1594.85	448032	-1.21%
02 Dec 2022	1617.90	1610.00	1635.00	1608.50	854450	0.59%
01 Dec 2022	1608.45	1643.00	1643.00	1604.00	379505	-1.45%
30 Nov 2022	1632.15	1611.20	1640.00	1607.05	932072	1.84%
29 Nov 2022	1602.60	1580.00	1615.00	1579.05	454895	1.48%
28 Nov 2022	1579.15	1579.80	1588.00	1576.00	102129	-0.05%
25 Nov 2022	1580.00	1582.50	1584.05	1575.10	122058	-0.10%
24 Nov 2022	1581.65	1590.65	1593.85	1576.50	181196	-0.44%
23 Nov 2022	1588.70	1580.65	1599.50	1574.60	137359	0.58%
22 Nov 2022	1579.60	1574.00	1588.10	1574.00	135705	-0.08%
21 Nov 2022	1580.85	1579.85	1592.20	1572.00	245084	-0.13%
18 Nov 2022	1582.85	1568.55	1587.90	1558.85	172224	1.08%
17 Nov 2022	1566.00	1564.85	1573.50	1558.10	78780	0.04%
16 Nov 2022	1565.30	1581.05	1581.05	1555.00	225806	-1.00%
15 Nov 2022	1581.05	1577.80	1588.90	1566.15	149180	0.24%
14 Nov 2022	1577.25	1585.85	1604.00	1561.90	493884	-0.54%
11 Nov 2022	1585.85	1605.00	1608.50	1582.50	220500	-0.72%
10 Nov 2022	1597.40	1584.40	1645.00	1584.40	745912	0.82%
09 Nov 2022	1584.40	1598.00	1615.85	1578.60	316319	-0.22%
07 Nov 2022	1587.85	1590.90	1599.40	1582.35	315410	0.31%
04 Nov 2022	1582.95	1593.00	1606.35	1573.60	278089	-0.39%
03 Nov 2022	1589.10	1606.00	1623.95	1583.80	240224	-1.60%
02 Nov 2022	1615.00	1619.85	1637.00	1609.05	294988	-0.47%
01 Nov 2022	1622.65	1638.00	1646.00	1618.25	165589	-0.56%
31 Oct 2022	1631.75	1621.20	1646.90	1618.10	285630	0.45%
28 Oct 2022	1624.50	1619.90	1634.95	1607.35	416786	0.28%
27 Oct 2022	1620.00	1627.15	1627.70	1602.95	514305	0.21%
25 Oct 2022	1616.60	1600.00	1620.00	1593.10	260588	1.31%
24 Oct 2022	1595.75	1597.50	1605.00	1584.80	23704	0.56%
21 Oct 2022	1586.85	1609.95	1627.00	1580.05	311203	-1.13%
20 Oct 2022	1605.05	1578.00	1611.80	1567.55	580006	1.74%
19 Oct 2022	1577.65	1586.70	1586.70	1566.50	132719	-0.07%
18 Oct 2022	1578.80	1575.65	1588.00	1570.15	135038	0.54%
17 Oct 2022	1570.30	1552.75	1589.20	1547.55	128056	1.13%
14 Oct 2022	1552.75	1568.00	1568.00	1549.00	124400	-0.08%
13 Oct 2022	1553.95	1571.40	1577.15	1547.15	85646	-1.26%
12 Oct 2022	1573.75	1537.20	1578.90	1532.25	147412	2.38%
11 Oct 2022	1537.20	1583.00	1585.00	1532.00	244141	-2.89%
10 Oct 2022	1582.95	1557.00	1587.00	1557.00	152612	0.11%
07 Oct 2022	1581.20	1571.50	1594.20	1557.00	346498	0.63%
06 Oct 2022	1571.35	1608.65	1617.45	1568.05	276218	-1.83%
04 Oct 2022	1600.60	1597.00	1625.00	1583.80	268268	1.34%
03 Oct 2022	1579.45	1626.55	1639.00	1576.30	148768	-3.07%
30 Sep 2022	1629.40	1601.00	1636.00	1593.65	337416	1.53%
29 Sep 2022	1604.90	1593.10	1610.95	1577.05	251687	1.25%
28 Sep 2022	1585.15	1570.00	1597.80	1563.90	169232	0.64%
27 Sep 2022	1575.10	1565.00	1584.40	1564.00	133534	0.75%
26 Sep 2022	1563.40	1553.00	1589.10	1553.00	254530	-0.93%
23 Sep 2022	1578.10	1599.00	1599.00	1564.30	212676	-1.07%
22 Sep 2022	1595.15	1594.50	1611.00	1581.40	165969	-0.32%
21 Sep 2022	1600.25	1593.95	1624.40	1577.00	260088	0.40%
20 Sep 2022	1593.95	1587.80	1604.85	1580.05	147198	0.89%
19 Sep 2022	1579.90	1568.10	1586.30	1557.50	173971	1.07%
16 Sep 2022	1563.25	1628.80	1634.00	1555.30	707222	-4.17%
15 Sep 2022	1631.35	1629.00	1647.75	1625.00	211936	0.30%
14 Sep 2022	1626.40	1630.10	1643.45	1621.00	196183	-1.06%
13 Sep 2022	1643.80	1633.90	1653.00	1628.00	216817	0.79%
12 Sep 2022	1630.90	1636.80	1646.30	1627.55	281529	-0.24%
09 Sep 2022	1634.85	1659.00	1659.00	1630.00	177891	-0.20%
08 Sep 2022	1638.05	1662.00	1663.90	1632.20	257782	-1.12%
07 Sep 2022	1656.55	1632.80	1668.00	1627.05	217834	1.53%
06 Sep 2022	1631.55	1663.00	1672.00	1625.50	333950	-1.67%
05 Sep 2022	1659.20	1671.40	1675.00	1655.10	211847	-0.98%
02 Sep 2022	1675.60	1683.00	1695.95	1670.80	291504	-0.16%
01 Sep 2022	1678.25	1653.05	1684.20	1653.05	374367	0.20%
30 Aug 2022	1674.95	1641.60	1679.90	1635.00	821116	2.76%
29 Aug 2022	1630.00	1560.00	1644.00	1551.25	1982748	3.74%
26 Aug 2022	1571.25	1581.00	1585.00	1565.10	204207	0.05%
25 Aug 2022	1570.50	1589.10	1598.30	1565.80	298780	-1.14%
24 Aug 2022	1588.55	1590.00	1605.15	1578.55	287961	-0.11%
23 Aug 2022	1590.25	1590.00	1601.00	1581.15	460248	0.08%
22 Aug 2022	1589.05	1566.00	1596.00	1547.05	538036	1.39%
19 Aug 2022	1567.20	1566.00	1582.20	1553.55	220325	0.07%
18 Aug 2022	1566.10	1568.00	1574.00	1556.35	137660	-0.07%
17 Aug 2022	1567.15	1575.00	1580.00	1564.25	180167	-0.02%
16 Aug 2022	1567.50	1563.50	1579.95	1555.85	210978	0.35%
12 Aug 2022	1562.10	1575.95	1584.95	1560.00	210455	-0.88%
11 Aug 2022	1575.95	1587.90	1599.90	1568.15	164061	-0.61%
10 Aug 2022	1585.70	1603.80	1624.25	1575.00	181950	-0.72%
08 Aug 2022	1597.25	1616.00	1625.55	1588.15	179244	-1.04%
05 Aug 2022	1614.10	1595.00	1620.00	1594.80	311701	1.20%
04 Aug 2022	1595.00	1590.80	1609.95	1584.00	301517	0.34%
03 Aug 2022	1589.55	1585.00	1605.00	1565.95	438650	0.28%
02 Aug 2022	1585.05	1575.00	1590.75	1570.00	119022	0.63%
01 Aug 2022	1575.05	1590.00	1590.00	1570.75	170756	-0.72%
29 Jul 2022	1586.55	1555.00	1593.00	1546.35	297072	2.43%
28 Jul 2022	1548.85	1563.00	1576.40	1536.00	412609	-0.96%
27 Jul 2022	1563.90	1528.00	1571.00	1516.40	790501	1.98%
26 Jul 2022	1533.60	1575.00	1575.00	1518.45	323847	-2.01%
25 Jul 2022	1565.10	1610.00	1615.00	1553.90	447129	-2.54%
22 Jul 2022	1605.90	1612.00	1622.80	1592.00	269822	-0.03%
21 Jul 2022	1606.35	1579.80	1610.00	1577.40	487017	2.07%
20 Jul 2022	1573.70	1567.25	1577.95	1560.00	196112	0.65%
19 Jul 2022	1563.50	1551.00	1567.35	1542.00	136459	0.68%
18 Jul 2022	1552.90	1578.00	1582.55	1547.45	165868	-1.09%
15 Jul 2022	1570.00	1568.90	1574.40	1558.65	103944	0.29%
14 Jul 2022	1565.40	1560.00	1574.00	1552.00	153253	0.24%
13 Jul 2022	1561.65	1540.85	1572.50	1539.95	361447	1.60%
12 Jul 2022	1537.00	1561.45	1567.95	1529.50	188353	-1.57%
11 Jul 2022	1561.45	1571.75	1571.75	1551.10	260824	-0.34%
08 Jul 2022	1566.70	1572.00	1579.65	1558.60	144232	-0.21%
07 Jul 2022	1570.00	1580.00	1585.95	1561.00	301996	0.05%
06 Jul 2022	1569.15	1530.15	1574.40	1522.05	414490	2.56%
05 Jul 2022	1530.05	1525.65	1537.00	1521.25	245311	0.56%
04 Jul 2022	1521.60	1506.10	1537.90	1506.10	511438	0.41%
01 Jul 2022	1515.40	1488.80	1520.00	1484.35	437561	1.92%
30 Jun 2022	1486.85	1497.40	1508.35	1482.10	300109	-0.35%
29 Jun 2022	1492.00	1505.00	1511.95	1486.00	247598	-1.47%
28 Jun 2022	1514.20	1511.00	1519.80	1497.30	197903	0.21%
27 Jun 2022	1511.00	1518.40	1525.35	1507.00	194633	-0.18%
24 Jun 2022	1513.75	1500.00	1518.00	1495.85	189653	1.20%
23 Jun 2022	1495.85	1488.00	1504.00	1485.05	115612	0.48%
22 Jun 2022	1488.70	1498.00	1516.50	1480.30	235701	-0.74%
21 Jun 2022	1499.75	1495.75	1507.70	1480.00	326861	0.94%
20 Jun 2022	1485.80	1479.00	1492.05	1470.55	228789	0.47%
17 Jun 2022	1478.80	1505.15	1508.00	1470.00	390197	-2.37%
16 Jun 2022	1514.65	1526.00	1527.05	1505.00	273678	-0.13%
15 Jun 2022	1516.55	1518.00	1521.30	1500.05	224274	0.59%
14 Jun 2022	1507.70	1517.00	1520.55	1500.10	128513	-0.62%
13 Jun 2022	1517.10	1510.00	1529.00	1501.00	302836	0.00%
10 Jun 2022	1517.10	1511.10	1537.15	1508.85	363989	-0.07%
09 Jun 2022	1518.20	1508.00	1522.75	1493.80	211096	0.22%
08 Jun 2022	1514.90	1510.00	1528.45	1500.00	244570	-0.22%
07 Jun 2022	1518.20	1517.50	1530.00	1500.00	199634	-1.12%
06 Jun 2022	1535.45	1569.70	1569.70	1532.00	306470	-1.75%
03 Jun 2022	1562.80	1589.05	1598.70	1561.00	367143	-1.69%
02 Jun 2022	1589.70	1620.00	1629.80	1586.85	345177	-2.10%
01 Jun 2022	1623.85	1628.20	1649.70	1620.05	233109	-0.21%
31 May 2022	1627.20	1609.00	1642.00	1603.05	1266977	1.14%
30 May 2022	1608.85	1592.60	1619.90	1592.60	180376	1.04%
27 May 2022	1592.30	1610.00	1626.10	1586.90	258565	-1.04%
26 May 2022	1609.05	1566.00	1615.45	1546.75	662577	2.41%
25 May 2022	1571.25	1559.40	1578.95	1549.70	182392	1.30%
24 May 2022	1551.05	1590.05	1591.65	1543.80	216142	-2.15%
23 May 2022	1585.05	1581.60	1622.35	1581.05	344451	-0.12%
20 May 2022	1586.90	1574.90	1605.00	1573.05	200359	1.43%
19 May 2022	1564.60	1589.00	1599.95	1559.95	318495	-2.58%
18 May 2022	1606.05	1576.70	1614.20	1567.15	419102	1.95%
17 May 2022	1575.35	1587.00	1597.00	1560.45	301942	-0.37%
16 May 2022	1581.15	1604.05	1620.00	1574.55	199524	-1.33%
13 May 2022	1602.45	1568.95	1613.70	1568.95	328375	2.37%
12 May 2022	1565.40	1580.00	1580.00	1542.15	250393	-0.67%
11 May 2022	1576.00	1590.00	1595.70	1558.00	286472	-0.87%
10 May 2022	1589.90	1581.00	1605.00	1572.20	503559	0.55%
09 May 2022	1581.20	1580.00	1594.05	1568.20	338673	0.01%
06 May 2022	1581.10	1560.00	1594.00	1553.00	414530	0.64%
05 May 2022	1571.10	1602.00	1615.05	1555.90	342691	-2.83%
04 May 2022	1616.80	1647.10	1662.00	1610.30	351311	-1.59%
02 May 2022	1643.00	1660.00	1672.00	1633.30	192906	-0.70%
29 Apr 2022	1654.55	1651.85	1667.00	1638.35	292396	0.46%
28 Apr 2022	1646.95	1640.00	1664.00	1632.00	441732	0.67%
27 Apr 2022	1636.00	1622.00	1639.50	1608.25	516094	0.68%
26 Apr 2022	1625.00	1613.30	1630.90	1611.05	302461	0.88%
25 Apr 2022	1610.75	1599.70	1624.40	1583.00	539482	0.52%
22 Apr 2022	1602.35	1549.65	1616.00	1549.00	1107083	2.92%
21 Apr 2022	1556.95	1533.85	1561.75	1530.05	389662	2.01%
20 Apr 2022	1526.25	1503.00	1532.90	1487.05	256564	1.57%
19 Apr 2022	1502.60	1550.00	1574.00	1486.00	449243	-2.71%
18 Apr 2022	1544.40	1509.85	1549.00	1509.85	208338	0.90%
13 Apr 2022	1530.65	1544.90	1546.95	1525.10	292236	-0.73%
12 Apr 2022	1541.95	1559.95	1560.00	1531.40	315688	-1.20%
11 Apr 2022	1560.75	1560.00	1566.70	1544.05	239989	-0.25%
08 Apr 2022	1564.65	1582.00	1589.95	1561.00	259668	-1.41%
07 Apr 2022	1586.95	1581.70	1594.95	1577.10	279528	-0.27%
06 Apr 2022	1591.30	1585.00	1594.80	1571.30	248952	0.29%
05 Apr 2022	1586.70	1565.00	1589.00	1563.00	235997	1.57%
04 Apr 2022	1562.25	1550.00	1564.45	1549.60	188494	0.82%
01 Apr 2022	1549.60	1540.00	1553.45	1528.40	184466	0.48%
31 Mar 2022	1542.25	1536.90	1559.95	1528.35	389176	0.77%
30 Mar 2022	1530.50	1530.00	1537.00	1519.55	255531	0.47%
29 Mar 2022	1523.40	1520.00	1530.45	1511.95	139509	0.28%
28 Mar 2022	1519.10	1525.95	1537.00	1501.00	251146	0.03%
25 Mar 2022	1518.65	1515.10	1524.00	1500.10	260395	0.66%
24 Mar 2022	1508.70	1527.00	1529.90	1505.90	432415	-1.25%
23 Mar 2022	1527.80	1505.00	1543.95	1501.10	524647	1.51%
22 Mar 2022	1505.10	1501.00	1518.65	1479.10	416218	-1.06%
21 Mar 2022	1521.20	1533.75	1536.60	1514.00	319535	-0.82%
17 Mar 2022	1533.75	1539.00	1541.00	1520.00	482251	0.20%
16 Mar 2022	1530.65	1521.00	1533.00	1502.55	383351	0.80%
15 Mar 2022	1518.50	1510.10	1535.60	1510.10	448667	-0.03%
14 Mar 2022	1518.90	1502.50	1523.00	1487.65	401454	1.36%
11 Mar 2022	1498.50	1512.00	1525.00	1486.75	785111	0.10%
10 Mar 2022	1496.95	1465.00	1499.50	1458.80	745076	3.31%
09 Mar 2022	1449.05	1434.95	1453.75	1427.55	607334	1.30%
08 Mar 2022	1430.40	1400.00	1437.00	1388.00	469997	2.08%
07 Mar 2022	1401.25	1407.00	1423.95	1390.00	406101	-2.64%
04 Mar 2022	1439.30	1438.00	1445.55	1417.10	222087	-0.14%
03 Mar 2022	1441.35	1454.70	1454.70	1432.10	330843	-0.42%
02 Mar 2022	1447.50	1435.00	1450.00	1421.10	394137	-0.20%
28 Feb 2022	1450.40	1409.00	1454.90	1398.00	785968	2.88%
25 Feb 2022	1409.75	1398.00	1418.95	1396.00	280686	0.89%
24 Feb 2022	1397.35	1414.00	1425.00	1392.00	477460	-2.44%
23 Feb 2022	1432.25	1427.00	1435.15	1420.00	268523	0.66%
22 Feb 2022	1422.80	1390.10	1426.20	1390.00	300023	0.84%
21 Feb 2022	1410.90	1410.45	1417.65	1393.55	307113	0.03%
18 Feb 2022	1410.45	1419.90	1423.15	1407.35	290096	-0.69%
17 Feb 2022	1420.20	1433.25	1434.10	1411.10	263567	-0.57%
16 Feb 2022	1428.40	1435.00	1438.40	1416.70	246533	0.21%
15 Feb 2022	1425.45	1415.00	1433.10	1401.80	329109	0.86%
14 Feb 2022	1413.30	1442.10	1448.00	1406.05	298756	-2.90%
11 Feb 2022	1455.50	1455.00	1464.00	1442.05	164776	-0.23%
10 Feb 2022	1458.85	1463.90	1468.95	1448.00	238551	-0.42%
09 Feb 2022	1464.95	1447.00	1469.95	1441.00	567872	1.83%
08 Feb 2022	1438.60	1438.00	1444.90	1431.05	180086	0.10%
07 Feb 2022	1437.15	1455.10	1466.25	1433.00	224018	-1.23%
04 Feb 2022	1455.10	1471.00	1477.80	1451.85	380906	-1.04%
03 Feb 2022	1470.35	1461.00	1473.75	1445.00	386232	0.59%
02 Feb 2022	1461.75	1434.00	1464.45	1432.00	258405	2.21%
01 Feb 2022	1430.20	1424.90	1436.00	1420.85	203626	0.40%
31 Jan 2022	1424.50	1410.00	1436.75	1402.65	387404	1.64%
28 Jan 2022	1401.50	1392.00	1415.70	1390.55	590310	0.53%
27 Jan 2022	1394.15	1417.95	1417.95	1384.00	556714	-1.66%
25 Jan 2022	1417.70	1400.00	1420.20	1375.60	337994	0.97%
24 Jan 2022	1404.10	1444.00	1453.70	1398.00	378951	-2.82%
21 Jan 2022	1444.90	1435.05	1453.00	1427.05	413268	0.72%
20 Jan 2022	1434.50	1449.80	1451.15	1427.00	292254	-0.89%
19 Jan 2022	1447.45	1471.40	1475.00	1441.25	417436	-1.55%
18 Jan 2022	1470.20	1470.00	1489.50	1462.50	686434	0.21%
17 Jan 2022	1467.15	1470.00	1472.90	1453.25	388400	0.24%
14 Jan 2022	1463.60	1465.00	1477.00	1452.00	335984	-0.19%
13 Jan 2022	1466.35	1452.00	1468.90	1437.00	355451	1.17%
12 Jan 2022	1449.35	1458.00	1458.00	1445.00	248477	-0.36%
11 Jan 2022	1454.55	1466.00	1468.00	1451.00	291821	-0.73%
10 Jan 2022	1465.20	1479.90	1479.90	1458.55	219992	-0.32%
07 Jan 2022	1469.90	1460.00	1473.85	1452.95	214807	0.89%
06 Jan 2022	1456.90	1460.00	1463.00	1445.15	339061	-0.63%
05 Jan 2022	1466.15	1465.00	1474.45	1460.00	233585	0.09%
04 Jan 2022	1464.80	1473.95	1473.95	1457.05	313890	0.07%
03 Jan 2022	1463.80	1482.00	1491.95	1462.00	507553	-1.18%
31 Dec 2021	1481.30	1464.70	1484.90	1461.65	381239	1.34%
30 Dec 2021	1461.70	1451.00	1464.95	1449.00	286903	0.45%
29 Dec 2021	1455.10	1463.95	1466.30	1450.80	317996	-0.62%
28 Dec 2021	1464.20	1460.00	1476.90	1454.35	357678	0.55%
27 Dec 2021	1456.25	1460.00	1460.10	1442.00	275692	-0.10%
24 Dec 2021	1457.65	1470.00	1476.90	1455.00	643830	-0.51%
23 Dec 2021	1465.05	1448.00	1470.00	1441.65	753097	1.79%
22 Dec 2021	1439.35	1453.10	1453.10	1432.30	424759	-0.36%
21 Dec 2021	1444.60	1415.00	1448.60	1413.70	381423	2.03%
20 Dec 2021	1415.80	1427.00	1427.00	1392.85	490526	-0.92%
17 Dec 2021	1428.90	1446.00	1450.00	1410.50	586556	-1.26%
16 Dec 2021	1447.10	1461.00	1461.65	1435.00	209665	-0.13%
15 Dec 2021	1449.00	1470.00	1470.95	1443.05	547677	-0.68%
14 Dec 2021	1458.95	1426.00	1462.90	1425.10	634424	2.30%
13 Dec 2021	1426.15	1450.00	1452.30	1424.15	448160	-0.85%
10 Dec 2021	1438.35	1456.00	1456.00	1434.65	644945	-0.38%
09 Dec 2021	1443.85	1461.00	1464.00	1437.05	635865	-1.01%
08 Dec 2021	1458.55	1451.85	1461.95	1442.15	367560	0.96%
07 Dec 2021	1444.70	1434.95	1447.30	1424.00	657587	1.10%
06 Dec 2021	1428.95	1457.70	1457.95	1423.40	389583	-1.46%
03 Dec 2021	1450.05	1437.15	1457.00	1437.15	466114	0.67%
02 Dec 2021	1440.40	1436.90	1444.00	1425.55	368097	0.84%
01 Dec 2021	1428.45	1445.95	1451.00	1423.05	395699	-0.41%
30 Nov 2021	1434.35	1447.50	1469.25	1421.00	1559824	-0.76%
29 Nov 2021	1445.35	1462.00	1466.35	1414.00	350533	-0.95%
26 Nov 2021	1459.20	1457.20	1479.95	1447.00	454634	0.14%
25 Nov 2021	1457.20	1477.00	1477.00	1446.00	547074	-0.96%
24 Nov 2021	1471.30	1489.00	1495.30	1468.00	597651	-0.93%
23 Nov 2021	1485.10	1480.20	1492.10	1468.40	543685	0.52%
22 Nov 2021	1477.40	1476.90	1482.45	1466.05	459055	0.03%
18 Nov 2021	1476.90	1481.00	1487.25	1470.60	289239	-0.49%
17 Nov 2021	1484.15	1505.00	1505.70	1482.00	486976	-1.58%
16 Nov 2021	1508.05	1526.00	1528.95	1503.85	332867	-1.06%
15 Nov 2021	1524.15	1525.00	1526.95	1511.00	554038	0.08%
12 Nov 2021	1522.90	1539.00	1544.00	1518.15	430703	-0.93%
11 Nov 2021	1537.20	1550.00	1550.00	1531.25	411684	-1.02%
10 Nov 2021	1553.00	1538.65	1555.00	1530.00	303908	0.89%
09 Nov 2021	1539.25	1550.00	1550.80	1530.30	246212	-0.32%
08 Nov 2021	1544.20	1529.00	1547.15	1510.00	424429	1.47%
04 Nov 2021	1521.90	1520.35	1524.40	1511.90	71525	0.80%
03 Nov 2021	1509.75	1526.00	1536.90	1502.15	823099	-1.13%
02 Nov 2021	1527.00	1527.15	1540.00	1517.95	1130021	-0.01%
01 Nov 2021	1527.15	1530.00	1537.75	1506.00	602533	-1.00%
29 Oct 2021	1542.60	1524.90	1547.00	1501.00	629238	1.67%
28 Oct 2021	1517.20	1537.00	1540.65	1510.75	522816	-1.06%
27 Oct 2021	1533.40	1546.60	1572.00	1529.10	1108929	-0.85%
26 Oct 2021	1546.60	1520.00	1549.75	1520.00	642134	0.93%
25 Oct 2021	1532.35	1571.90	1574.00	1525.00	902495	-2.00%
22 Oct 2021	1563.65	1605.00	1607.00	1555.00	483464	-1.88%
21 Oct 2021	1593.55	1610.00	1626.60	1586.05	592760	-1.24%
20 Oct 2021	1613.60	1637.05	1648.40	1605.25	436745	-1.37%
19 Oct 2021	1636.05	1669.40	1678.95	1632.30	384005	-1.91%
18 Oct 2021	1667.85	1684.40	1691.45	1665.55	253523	-0.79%
14 Oct 2021	1681.20	1699.75	1702.45	1678.00	290813	-0.80%
13 Oct 2021	1694.80	1719.00	1724.10	1692.10	311469	-0.67%
12 Oct 2021	1706.15	1695.00	1710.00	1692.00	164346	0.53%
11 Oct 2021	1697.10	1692.95	1709.90	1684.45	289928	0.56%
08 Oct 2021	1687.65	1691.90	1699.95	1684.45	173046	-0.04%
07 Oct 2021	1688.35	1690.50	1694.95	1680.65	166905	0.49%
06 Oct 2021	1680.15	1684.85	1700.00	1676.00	246220	-0.02%
05 Oct 2021	1680.50	1681.90	1688.15	1672.35	233339	-0.13%
04 Oct 2021	1682.65	1690.00	1703.90	1679.85	308226	-0.31%
01 Oct 2021	1687.80	1669.60	1691.95	1656.50	225346	1.10%
30 Sep 2021	1669.50	1680.00	1683.75	1660.15	332202	-0.53%
29 Sep 2021	1678.45	1678.00	1695.00	1672.05	284053	-0.06%
28 Sep 2021	1679.40	1685.00	1688.35	1668.00	239198	-0.22%
27 Sep 2021	1683.10	1688.10	1695.60	1674.00	380728	-0.46%
24 Sep 2021	1690.85	1706.00	1716.05	1684.00	413927	-0.63%
23 Sep 2021	1701.55	1730.00	1730.00	1698.00	664900	-1.10%
22 Sep 2021	1720.40	1732.45	1735.90	1715.65	198413	-0.70%
21 Sep 2021	1732.45	1722.00	1738.80	1714.05	349084	0.33%
20 Sep 2021	1726.75	1722.55	1740.00	1720.00	236735	-0.33%
17 Sep 2021	1732.55	1721.00	1735.00	1710.50	395997	0.94%
16 Sep 2021	1716.50	1732.00	1748.00	1715.00	623108	-0.80%
15 Sep 2021	1730.30	1735.00	1751.80	1727.00	452502	-0.15%
14 Sep 2021	1732.95	1731.95	1737.80	1724.95	310843	0.56%
13 Sep 2021	1723.30	1732.00	1744.60	1715.00	362485	-0.70%
09 Sep 2021	1735.50	1700.00	1738.25	1695.35	589555	1.74%
08 Sep 2021	1705.80	1731.65	1737.80	1700.05	571056	-1.47%
07 Sep 2021	1731.25	1702.00	1741.95	1699.80	708929	1.69%
06 Sep 2021	1702.55	1739.00	1739.00	1700.00	453162	-1.27%
03 Sep 2021	1724.50	1730.00	1753.40	1719.00	616300	-0.06%
02 Sep 2021	1725.60	1709.00	1746.05	1705.00	1073611	1.43%
01 Sep 2021	1701.30	1696.40	1718.95	1693.15	621889	0.47%
31 Aug 2021	1693.30	1706.40	1710.05	1680.00	1586467	-0.34%
30 Aug 2021	1699.15	1655.60	1702.00	1655.60	753854	2.63%
27 Aug 2021	1655.60	1655.90	1667.35	1650.10	529815	0.07%
26 Aug 2021	1654.40	1654.60	1668.00	1646.25	335230	-0.15%
25 Aug 2021	1656.90	1645.00	1678.00	1640.45	645693	0.52%
24 Aug 2021	1648.25	1670.00	1670.30	1646.05	541399	-0.62%
23 Aug 2021	1658.60	1697.50	1700.00	1653.00	620470	-1.10%
20 Aug 2021	1677.05	1645.00	1702.35	1645.00	895522	0.50%
18 Aug 2021	1668.75	1692.00	1692.00	1662.00	515413	-0.99%
17 Aug 2021	1685.45	1673.00	1692.60	1668.50	996543	1.36%
16 Aug 2021	1662.85	1644.90	1667.20	1634.90	479096	1.27%
13 Aug 2021	1642.00	1638.00	1654.00	1626.30	269358	0.04%
12 Aug 2021	1641.30	1655.00	1667.00	1638.80	802666	-1.02%
11 Aug 2021	1658.25	1660.00	1667.80	1643.55	337034	0.24%
10 Aug 2021	1654.30	1660.00	1665.85	1648.10	888730	0.21%
09 Aug 2021	1650.90	1654.65	1663.00	1641.00	434183	0.47%
06 Aug 2021	1643.20	1654.00	1655.00	1640.00	373401	-0.67%
05 Aug 2021	1654.25	1675.05	1675.10	1646.10	601272	-0.75%
04 Aug 2021	1666.75	1677.10	1684.70	1658.00	554376	-0.42%
03 Aug 2021	1673.70	1682.00	1701.15	1668.10	800213	-0.25%
02 Aug 2021	1677.85	1705.00	1716.00	1676.00	662042	-1.56%
30 Jul 2021	1704.40	1700.00	1710.25	1670.00	620960	-0.30%
29 Jul 2021	1709.50	1795.35	1797.95	1702.00	1057455	-4.62%
28 Jul 2021	1792.35	1797.80	1805.85	1783.00	181731	-0.26%
27 Jul 2021	1797.05	1805.95	1810.00	1788.10	202503	-0.49%
26 Jul 2021	1805.95	1799.90	1823.40	1790.00	468781	0.61%
23 Jul 2021	1795.05	1797.55	1811.90	1780.00	578168	0.36%
22 Jul 2021	1788.65	1754.45	1795.00	1754.45	532351	1.95%
20 Jul 2021	1754.45	1757.00	1786.50	1750.00	710131	0.07%
19 Jul 2021	1753.30	1746.00	1758.70	1732.80	224045	0.44%
16 Jul 2021	1745.60	1756.00	1763.00	1742.05	209117	-0.30%
15 Jul 2021	1750.85	1730.50	1753.50	1730.50	486018	1.31%
14 Jul 2021	1728.20	1730.00	1749.60	1721.35	580483	0.05%
13 Jul 2021	1727.30	1739.90	1759.70	1724.10	458921	-0.30%
12 Jul 2021	1732.55	1735.05	1739.90	1718.00	151868	0.50%
09 Jul 2021	1724.00	1737.80	1745.45	1712.20	294363	-0.95%
08 Jul 2021	1740.45	1729.00	1775.00	1727.00	1091778	0.88%
07 Jul 2021	1725.20	1691.00	1730.00	1685.70	662369	2.53%
06 Jul 2021	1682.60	1697.85	1704.80	1680.00	166162	-0.20%
05 Jul 2021	1685.95	1695.00	1701.00	1683.50	287710	-0.21%
02 Jul 2021	1689.55	1718.00	1722.15	1686.00	277107	-1.09%
01 Jul 2021	1708.20	1702.00	1737.45	1691.15	1193157	1.33%
30 Jun 2021	1685.80	1669.00	1690.00	1669.00	483447	0.97%
29 Jun 2021	1669.55	1674.80	1690.00	1665.00	512449	0.04%
28 Jun 2021	1668.95	1681.50	1684.00	1664.50	252333	-0.48%
25 Jun 2021	1676.95	1709.00	1710.00	1673.55	170928	-0.98%
24 Jun 2021	1693.60	1694.75	1708.95	1684.95	391957	0.43%
23 Jun 2021	1686.35	1699.35	1700.40	1682.90	191960	-0.18%
22 Jun 2021	1689.35	1678.00	1706.45	1671.00	487533	1.34%
21 Jun 2021	1666.95	1684.00	1686.35	1658.10	458370	-1.36%
18 Jun 2021	1689.85	1723.00	1728.00	1680.00	855999	-1.46%
17 Jun 2021	1714.95	1712.95	1732.00	1707.15	588937	0.11%
16 Jun 2021	1713.00	1720.05	1725.45	1701.00	420285	0.02%
15 Jun 2021	1712.70	1690.40	1739.95	1690.40	839591	1.34%
14 Jun 2021	1690.05	1701.20	1710.00	1683.10	246040	-0.65%
11 Jun 2021	1701.15	1705.25	1717.80	1697.30	284256	-0.15%
10 Jun 2021	1703.65	1700.25	1720.95	1696.50	476038	0.20%
09 Jun 2021	1700.25	1699.50	1715.00	1690.60	338196	0.10%
08 Jun 2021	1698.60	1712.55	1727.00	1696.85	567699	-0.70%
07 Jun 2021	1710.60	1696.10	1717.90	1688.05	281761	0.82%
04 Jun 2021	1696.65	1721.00	1721.00	1691.80	361378	-1.04%
03 Jun 2021	1714.40	1716.55	1733.25	1706.00	310067	-0.18%
02 Jun 2021	1717.55	1713.15	1728.10	1701.10	320396	0.22%
01 Jun 2021	1713.80	1720.45	1738.00	1708.70	226744	-0.39%
31 May 2021	1720.45	1716.60	1794.85	1704.05	413842	0.54%
28 May 2021	1711.15	1684.85	1722.75	1684.85	774748	1.56%
27 May 2021	1684.85	1690.00	1700.00	1665.00	1103542	0.34%
26 May 2021	1679.15	1717.05	1720.75	1675.75	741120	-1.78%
25 May 2021	1709.60	1640.00	1720.20	1635.00	2550735	4.71%
24 May 2021	1632.70	1634.10	1647.30	1621.55	316920	-0.02%
21 May 2021	1633.05	1621.15	1650.00	1621.10	537668	0.73%
20 May 2021	1621.20	1604.90	1632.00	1597.90	684475	0.95%
19 May 2021	1605.90	1579.70	1625.00	1577.00	935763	1.58%
18 May 2021	1580.95	1628.75	1628.75	1565.35	1025939	-0.98%
17 May 2021	1596.60	1583.55	1640.00	1560.65	3239980	1.89%
14 May 2021	1566.95	1535.00	1590.00	1532.05	1251953	2.46%
12 May 2021	1529.40	1528.00	1546.00	1525.00	317372	0.05%
11 May 2021	1528.60	1517.80	1536.00	1510.40	244884	0.65%
10 May 2021	1518.75	1514.20	1524.10	1505.75	427845	0.49%
07 May 2021	1511.35	1512.00	1518.00	1497.00	344324	0.55%
06 May 2021	1503.15	1499.40	1514.20	1490.10	283759	0.64%
05 May 2021	1493.60	1498.50	1504.60	1485.40	321141	0.19%
04 May 2021	1490.70	1499.00	1512.85	1485.00	553145	-0.16%
03 May 2021	1493.05	1478.00	1511.90	1470.55	673973	0.75%
30 Apr 2021	1481.90	1481.00	1493.00	1468.00	725194	-0.26%
29 Apr 2021	1485.80	1499.80	1502.80	1481.00	553504	-0.32%
28 Apr 2021	1490.60	1502.00	1506.95	1488.25	474599	-0.30%
27 Apr 2021	1495.05	1508.20	1514.00	1491.60	463541	-0.63%
26 Apr 2021	1504.55	1524.00	1524.00	1502.00	315394	-0.63%
23 Apr 2021	1514.10	1516.50	1529.00	1507.00	440873	-0.09%
22 Apr 2021	1515.50	1517.60	1530.00	1501.50	703811	-0.41%
20 Apr 2021	1521.80	1540.00	1550.55	1511.00	429114	-0.92%
19 Apr 2021	1536.00	1555.00	1568.00	1532.95	827310	-2.22%
16 Apr 2021	1570.85	1559.95	1576.50	1555.55	428648	0.99%
15 Apr 2021	1555.45	1545.00	1565.00	1531.55	728377	1.03%
13 Apr 2021	1539.65	1555.00	1588.95	1534.25	590210	-1.25%
12 Apr 2021	1559.20	1590.00	1602.00	1554.00	398803	-2.62%
09 Apr 2021	1601.15	1590.10	1617.15	1590.10	610142	0.69%
08 Apr 2021	1590.10	1558.90	1592.80	1554.75	508957	2.53%
07 Apr 2021	1550.85	1570.00	1575.00	1547.05	627405	-1.13%
06 Apr 2021	1568.60	1566.85	1573.80	1552.10	389788	0.78%
05 Apr 2021	1556.40	1565.55	1569.00	1533.50	190999	-0.42%
01 Apr 2021	1562.95	1555.35	1578.00	1555.35	228430	0.23%
31 Mar 2021	1559.35	1550.00	1573.00	1543.30	458760	0.43%
30 Mar 2021	1552.70	1540.00	1561.75	1529.85	509875	0.89%
26 Mar 2021	1539.05	1535.05	1549.45	1519.10	469032	0.58%
25 Mar 2021	1530.25	1556.00	1564.50	1526.00	682360	-1.52%
24 Mar 2021	1553.85	1565.00	1577.00	1550.00	485513	-1.02%
23 Mar 2021	1569.80	1585.00	1588.90	1566.20	593680	-0.53%
22 Mar 2021	1578.10	1577.75	1589.00	1560.25	871920	-0.05%
19 Mar 2021	1578.85	1560.00	1592.00	1543.30	926972	0.33%
18 Mar 2021	1573.70	1595.55	1601.55	1565.00	258831	-1.31%
17 Mar 2021	1594.55	1618.10	1618.10	1590.00	206352	-1.17%
16 Mar 2021	1613.35	1598.60	1619.85	1595.15	345773	0.92%
15 Mar 2021	1598.60	1625.00	1625.05	1585.90	375920	-1.44%
12 Mar 2021	1621.95	1646.00	1648.15	1618.20	539038	-1.55%
10 Mar 2021	1647.55	1640.00	1650.00	1625.00	418778	0.72%
09 Mar 2021	1635.75	1642.00	1652.30	1615.00	278713	-0.38%
08 Mar 2021	1642.00	1639.90	1659.15	1632.40	516286	0.50%
05 Mar 2021	1633.90	1626.40	1649.75	1616.65	980777	0.85%
04 Mar 2021	1620.20	1605.00	1635.00	1603.00	476559	0.21%
03 Mar 2021	1616.80	1610.00	1621.00	1604.00	401834	0.91%
02 Mar 2021	1602.15	1585.10	1605.50	1583.55	392377	1.20%
01 Mar 2021	1583.10	1577.00	1591.00	1565.25	265854	0.12%
26 Feb 2021	1581.20	1567.05	1599.90	1555.65	1417384	0.66%
25 Feb 2021	1570.90	1558.75	1576.60	1543.10	758926	1.05%
24 Feb 2021	1554.55	1558.75	1583.00	1533.00	338317	-0.02%
23 Feb 2021	1554.85	1545.95	1573.00	1544.00	478816	0.58%
22 Feb 2021	1545.95	1555.25	1579.90	1536.40	464359	-0.57%
19 Feb 2021	1554.80	1559.75	1579.40	1547.00	363060	-0.45%
18 Feb 2021	1561.75	1589.60	1594.65	1550.30	543931	-2.04%
17 Feb 2021	1594.25	1583.95	1601.65	1577.25	390030	0.83%
16 Feb 2021	1581.05	1597.10	1607.65	1567.95	298723	-1.09%
15 Feb 2021	1598.55	1603.65	1621.65	1593.05	441024	0.47%
12 Feb 2021	1591.05	1607.70	1613.55	1585.05	225028	-1.00%
11 Feb 2021	1607.05	1579.00	1612.00	1575.55	370529	1.54%
10 Feb 2021	1582.60	1575.00	1589.30	1567.50	400583	-0.18%
09 Feb 2021	1585.40	1589.25	1619.00	1581.00	631437	-0.24%
08 Feb 2021	1589.25	1595.00	1609.60	1585.10	459410	-0.03%
05 Feb 2021	1589.75	1626.00	1639.00	1585.00	528936	-1.95%
04 Feb 2021	1621.40	1606.10	1626.90	1592.55	325128	0.76%
03 Feb 2021	1609.10	1630.00	1634.90	1599.80	677877	-0.55%
02 Feb 2021	1617.95	1615.00	1650.80	1607.10	871671	1.18%
01 Feb 2021	1599.10	1604.00	1613.30	1571.90	776638	-0.26%
29 Jan 2021	1603.30	1575.00	1669.00	1567.50	3585003	2.50%
28 Jan 2021	1564.15	1550.00	1577.00	1529.95	1228045	1.24%
27 Jan 2021	1544.95	1520.00	1555.00	1515.85	1047432	1.36%
25 Jan 2021	1524.15	1527.35	1543.45	1495.55	621897	0.29%
22 Jan 2021	1519.80	1541.95	1552.05	1517.10	511425	-1.20%
21 Jan 2021	1538.20	1550.00	1565.00	1533.15	902107	-0.34%
20 Jan 2021	1543.50	1565.00	1567.90	1540.10	428051	-0.81%
19 Jan 2021	1556.10	1545.25	1563.00	1532.00	502059	0.87%
18 Jan 2021	1542.70	1565.00	1569.30	1529.30	682469	-1.25%
15 Jan 2021	1562.20	1582.25	1595.40	1558.00	503985	-1.98%
14 Jan 2021	1593.80	1611.30	1613.00	1584.00	523546	-0.60%
13 Jan 2021	1603.40	1621.50	1629.25	1587.40	476358	-0.63%
12 Jan 2021	1613.60	1648.20	1648.90	1597.35	591661	-1.61%
11 Jan 2021	1639.95	1621.40	1676.00	1615.70	1796997	1.56%
08 Jan 2021	1614.75	1599.00	1625.00	1599.00	738807	1.42%
07 Jan 2021	1592.10	1601.35	1615.00	1587.30	379964	-0.34%
06 Jan 2021	1597.60	1605.00	1615.00	1585.30	498253	-0.08%
05 Jan 2021	1598.95	1566.10	1602.50	1564.00	452175	1.45%
04 Jan 2021	1576.10	1585.00	1586.20	1562.00	561707	-0.15%
01 Jan 2021	1578.45	1565.00	1581.95	1564.00	186135	0.84%
31 Dec 2020	1565.25	1573.35	1586.00	1560.20	372495	-0.87%
30 Dec 2020	1579.00	1576.30	1582.00	1563.10	271490	0.28%
29 Dec 2020	1574.60	1590.00	1594.70	1568.00	327938	-0.56%
28 Dec 2020	1583.40	1572.00	1587.00	1560.60	252972	0.93%
24 Dec 2020	1568.85	1567.65	1579.35	1553.05	222933	0.10%
23 Dec 2020	1567.35	1541.00	1572.00	1531.90	492967	1.33%
22 Dec 2020	1546.80	1542.50	1554.00	1517.30	592488	0.34%
21 Dec 2020	1541.55	1597.00	1598.50	1522.00	1046264	-3.67%
18 Dec 2020	1600.20	1609.00	1624.50	1586.00	947388	-0.15%
17 Dec 2020	1602.65	1615.00	1623.20	1600.00	369396	-0.55%
16 Dec 2020	1611.50	1609.70	1627.45	1598.10	447789	0.41%
15 Dec 2020	1604.95	1616.95	1619.70	1597.45	340867	-1.26%
14 Dec 2020	1625.45	1581.00	1630.00	1575.25	1173625	3.25%
11 Dec 2020	1574.30	1582.00	1598.00	1560.50	555892	-0.70%
10 Dec 2020	1585.35	1559.00	1590.00	1555.10	816982	1.11%
09 Dec 2020	1567.90	1578.00	1589.00	1559.50	661959	0.21%
08 Dec 2020	1564.65	1548.00	1569.25	1530.55	462002	1.36%
07 Dec 2020	1543.70	1525.00	1558.00	1525.00	416676	0.19%
04 Dec 2020	1540.80	1544.00	1548.70	1528.00	435490	0.14%
03 Dec 2020	1538.65	1524.50	1541.00	1518.00	552368	1.23%
02 Dec 2020	1519.90	1514.00	1524.85	1500.05	511249	1.06%
01 Dec 2020	1504.00	1540.25	1540.25	1493.00	996320	-0.64%
27 Nov 2020	1513.70	1521.00	1540.00	1480.60	5495157	-0.38%
26 Nov 2020	1519.55	1504.90	1523.55	1492.45	676422	1.22%
25 Nov 2020	1501.30	1564.00	1564.00	1498.05	881917	-3.51%
24 Nov 2020	1555.85	1567.00	1578.90	1543.35	1407662	-0.72%
23 Nov 2020	1567.10	1540.00	1574.95	1539.95	1523218	2.15%
20 Nov 2020	1534.10	1522.00	1548.00	1519.00	1076384	1.14%
19 Nov 2020	1516.80	1514.90	1526.35	1488.15	943522	-0.35%
18 Nov 2020	1522.20	1530.00	1532.95	1507.60	603844	-0.73%
17 Nov 2020	1533.45	1522.90	1542.00	1503.80	738588	1.40%
14 Nov 2020	1512.25	1517.80	1519.70	1506.60	31840	0.10%
13 Nov 2020	1510.80	1510.00	1524.00	1493.50	444518	-0.70%
12 Nov 2020	1521.40	1492.00	1523.95	1486.25	513975	1.47%
11 Nov 2020	1499.35	1475.00	1502.45	1464.75	717070	2.17%
10 Nov 2020	1467.50	1519.00	1519.25	1463.75	1040309	-2.70%
09 Nov 2020	1508.15	1522.00	1534.60	1503.80	968991	0.06%
06 Nov 2020	1507.20	1488.00	1512.00	1479.80	774861	1.70%
05 Nov 2020	1482.00	1490.00	1494.95	1473.00	1052295	0.48%
04 Nov 2020	1474.90	1495.00	1511.80	1462.05	1043556	-0.99%
03 Nov 2020	1489.65	1520.00	1528.15	1485.00	765519	-1.38%
02 Nov 2020	1510.50	1516.70	1523.90	1492.10	511514	-0.41%
30 Oct 2020	1516.70	1526.80	1542.45	1506.00	636579	-0.54%
29 Oct 2020	1524.95	1513.90	1545.00	1511.80	769307	-1.04%
28 Oct 2020	1540.90	1540.00	1559.80	1521.05	1100082	-0.11%
27 Oct 2020	1542.55	1467.75	1546.50	1464.60	2426078	5.78%
26 Oct 2020	1458.30	1462.00	1476.00	1434.10	802972	-0.43%
23 Oct 2020	1464.65	1430.00	1468.15	1425.50	764522	2.28%
22 Oct 2020	1431.95	1435.00	1443.90	1413.80	1392162	0.36%
21 Oct 2020	1426.80	1464.00	1479.90	1405.60	1350987	-2.34%
20 Oct 2020	1461.05	1480.90	1488.95	1454.65	1054302	-1.06%
19 Oct 2020	1476.70	1450.00	1489.00	1440.00	1316124	2.60%
16 Oct 2020	1439.30	1428.00	1447.15	1421.10	385128	1.25%
15 Oct 2020	1421.50	1445.00	1461.85	1415.30	645142	-1.75%
14 Oct 2020	1446.85	1449.05	1459.85	1433.25	611799	-0.41%
13 Oct 2020	1452.80	1443.35	1470.00	1417.50	882074	0.68%
12 Oct 2020	1442.95	1467.00	1471.00	1430.05	343542	-1.36%
09 Oct 2020	1462.85	1453.00	1477.45	1443.15	546450	0.78%
08 Oct 2020	1451.55	1445.00	1457.90	1439.55	428373	0.86%
07 Oct 2020	1439.15	1427.40	1443.55	1420.10	756252	0.74%
06 Oct 2020	1428.55	1455.30	1468.80	1424.50	574569	-1.62%
05 Oct 2020	1452.00	1445.00	1457.00	1435.30	529271	0.83%
01 Oct 2020	1440.00	1445.00	1448.00	1416.05	657162	0.45%
30 Sep 2020	1433.50	1423.75	1449.95	1412.50	561481	1.09%
29 Sep 2020	1418.10	1447.90	1460.00	1414.00	668369	-1.58%
28 Sep 2020	1440.90	1420.00	1447.95	1412.00	654852	1.78%
25 Sep 2020	1415.70	1380.10	1420.00	1377.00	1004356	3.04%
24 Sep 2020	1373.95	1357.00	1395.35	1340.00	1302033	1.47%
23 Sep 2020	1354.00	1353.00	1360.00	1340.00	374428	0.92%
22 Sep 2020	1341.65	1365.00	1365.00	1322.15	544716	-1.88%
21 Sep 2020	1367.40	1376.10	1385.45	1352.00	872594	-0.38%
18 Sep 2020	1372.65	1407.00	1407.00	1363.00	935110	-1.78%
17 Sep 2020	1397.50	1415.00	1418.95	1393.30	423527	-1.61%
16 Sep 2020	1420.40	1421.00	1425.00	1412.60	271029	0.02%
15 Sep 2020	1420.15	1416.60	1423.20	1405.80	291168	0.25%
14 Sep 2020	1416.60	1427.90	1427.90	1401.05	755429	-0.14%
11 Sep 2020	1418.65	1395.00	1423.30	1388.10	1410047	1.53%
10 Sep 2020	1397.30	1370.90	1404.10	1360.10	684571	2.31%
09 Sep 2020	1365.80	1356.55	1369.00	1348.95	583195	0.15%
08 Sep 2020	1363.75	1374.40	1381.55	1359.00	811244	-0.42%
07 Sep 2020	1369.45	1362.00	1373.70	1343.25	1031617	0.54%
04 Sep 2020	1362.05	1375.00	1379.00	1358.05	403206	-1.41%
03 Sep 2020	1381.50	1396.90	1400.70	1376.55	478999	-0.71%
02 Sep 2020	1391.35	1387.90	1398.00	1375.00	655317	0.97%
01 Sep 2020	1377.95	1370.00	1385.00	1360.35	411891	1.08%
31 Aug 2020	1363.25	1390.15	1400.00	1353.00	1002242	-1.94%
28 Aug 2020	1390.20	1406.00	1411.00	1387.70	751180	-1.00%
27 Aug 2020	1404.30	1414.00	1422.60	1399.00	377527	-0.46%
26 Aug 2020	1410.75	1414.00	1420.00	1403.20	327739	-0.22%
25 Aug 2020	1413.85	1421.10	1425.00	1405.45	335735	-0.36%
24 Aug 2020	1419.00	1419.90	1422.75	1408.05	366480	0.59%
21 Aug 2020	1410.65	1440.00	1440.00	1405.10	675974	-1.35%
20 Aug 2020	1430.00	1415.00	1440.00	1412.75	445053	0.65%
19 Aug 2020	1420.80	1438.55	1443.95	1418.75	433653	-0.75%
18 Aug 2020	1431.60	1426.00	1439.00	1423.00	540055	0.73%
17 Aug 2020	1421.25	1420.00	1426.80	1402.25	512659	0.72%
14 Aug 2020	1411.15	1445.35	1445.35	1405.75	666454	-1.62%
13 Aug 2020	1434.35	1454.00	1456.85	1429.75	525751	-0.77%
12 Aug 2020	1445.50	1444.00	1461.45	1430.70	477635	-0.26%
11 Aug 2020	1449.25	1455.00	1486.45	1440.75	999732	0.10%
10 Aug 2020	1447.85	1462.00	1465.00	1431.85	562259	-0.62%
07 Aug 2020	1456.95	1436.70	1467.45	1432.05	567520	1.39%
06 Aug 2020	1437.00	1446.80	1458.55	1428.40	614638	-0.44%
05 Aug 2020	1443.30	1444.00	1452.00	1427.15	485501	0.25%
04 Aug 2020	1439.70	1421.55	1444.00	1415.00	926583	2.01%
03 Aug 2020	1411.30	1423.30	1441.65	1407.05	846590	-0.84%
31 Jul 2020	1423.30	1438.00	1454.90	1413.55	765088	-0.78%
30 Jul 2020	1434.45	1456.00	1473.95	1413.00	1394339	-0.92%
29 Jul 2020	1447.75	1399.00	1454.40	1385.85	3482423	4.03%
28 Jul 2020	1391.65	1397.00	1402.00	1382.00	553038	0.40%
27 Jul 2020	1386.05	1382.00	1408.00	1375.00	587526	0.13%
24 Jul 2020	1384.20	1386.00	1394.25	1362.55	946383	-0.34%
23 Jul 2020	1388.90	1397.00	1403.50	1383.15	740829	-0.23%
22 Jul 2020	1392.15	1423.50	1428.05	1385.00	632846	-1.52%
21 Jul 2020	1413.65	1439.10	1455.90	1408.25	1181130	-1.77%
20 Jul 2020	1439.10	1429.00	1448.00	1408.55	782602	0.92%
17 Jul 2020	1426.00	1405.00	1432.95	1402.85	638924	2.07%
16 Jul 2020	1397.10	1425.00	1425.40	1383.80	1298807	-1.17%
15 Jul 2020	1413.65	1436.00	1449.45	1410.50	992628	-1.14%
14 Jul 2020	1430.00	1437.50	1446.35	1419.00	1457855	-0.15%
13 Jul 2020	1432.15	1396.00	1436.85	1395.00	1612858	2.87%
10 Jul 2020	1392.20	1381.25	1395.00	1375.00	418529	0.79%
09 Jul 2020	1381.25	1394.50	1400.00	1372.00	606788	-0.67%
08 Jul 2020	1390.50	1390.00	1404.00	1371.00	763562	-0.09%
07 Jul 2020	1391.80	1383.00	1401.50	1378.00	623770	0.65%
06 Jul 2020	1382.75	1394.35	1394.95	1375.00	395738	0.01%
03 Jul 2020	1382.65	1380.00	1396.00	1377.00	504435	0.49%
02 Jul 2020	1375.95	1376.95	1389.15	1365.90	569451	0.08%
01 Jul 2020	1374.80	1398.00	1398.00	1361.50	1061335	-2.27%
30 Jun 2020	1406.70	1398.00	1419.00	1392.00	639599	1.27%
29 Jun 2020	1389.10	1385.00	1408.00	1366.50	924702	-0.15%
26 Jun 2020	1391.25	1421.00	1421.00	1383.30	504571	-0.45%
25 Jun 2020	1397.60	1393.50	1421.00	1388.75	750246	0.67%
24 Jun 2020	1388.35	1415.00	1415.00	1381.15	792961	-1.40%
23 Jun 2020	1408.00	1390.00	1425.00	1386.30	1308216	2.24%
22 Jun 2020	1377.20	1364.00	1383.25	1356.80	602456	1.51%
19 Jun 2020	1356.70	1354.00	1372.00	1348.00	995232	0.31%
18 Jun 2020	1352.45	1340.35	1362.60	1335.10	647612	0.81%
17 Jun 2020	1341.55	1330.00	1348.00	1326.80	519004	0.89%
16 Jun 2020	1329.75	1355.00	1355.65	1318.80	512329	-0.09%
15 Jun 2020	1330.95	1365.00	1368.00	1325.70	995561	-1.74%
12 Jun 2020	1354.45	1306.00	1361.00	1306.00	637257	1.14%
11 Jun 2020	1339.20	1357.00	1370.00	1335.25	418538	-1.26%
10 Jun 2020	1356.25	1377.10	1387.00	1351.00	575640	-1.37%
09 Jun 2020	1375.10	1355.30	1396.00	1355.30	1721560	1.49%
08 Jun 2020	1354.90	1370.00	1372.30	1341.30	1028212	-0.38%
05 Jun 2020	1360.05	1354.90	1372.60	1345.35	577522	0.94%
04 Jun 2020	1347.35	1370.00	1379.00	1340.60	769580	-1.16%
03 Jun 2020	1363.10	1378.40	1385.00	1352.50	1507076	-0.26%
02 Jun 2020	1366.65	1381.60	1393.45	1361.55	937323	-1.08%
01 Jun 2020	1381.60	1384.00	1402.00	1356.00	1874704	-0.71%
29 May 2020	1391.50	1298.35	1428.15	1295.00	2541709	7.17%
28 May 2020	1298.35	1288.00	1309.20	1280.75	2090933	1.55%
27 May 2020	1278.55	1276.00	1282.35	1257.05	1423648	0.02%
26 May 2020	1278.25	1321.40	1322.10	1275.00	2248358	-2.67%
22 May 2020	1313.35	1322.00	1345.10	1308.15	1360020	-1.63%
21 May 2020	1335.10	1362.10	1376.90	1288.10	3173326	-1.18%
20 May 2020	1351.00	1358.00	1392.00	1346.10	1405133	0.11%
19 May 2020	1349.55	1394.10	1394.50	1343.55	1145758	-2.21%
18 May 2020	1380.10	1342.10	1403.00	1332.10	1741247	2.09%
15 May 2020	1351.80	1354.40	1364.70	1321.00	1056371	0.17%
14 May 2020	1349.55	1343.00	1365.00	1328.25	873330	1.94%
13 May 2020	1323.90	1360.05	1367.80	1318.80	699757	-1.11%
12 May 2020	1338.75	1346.65	1351.45	1312.15	744629	-1.18%
11 May 2020	1354.80	1370.00	1375.90	1340.05	981738	-0.35%
08 May 2020	1359.50	1310.25	1370.00	1307.00	1384521	4.50%
07 May 2020	1300.90	1339.00	1339.00	1287.00	1355414	-3.00%
06 May 2020	1341.20	1356.00	1374.00	1310.15	1337377	-0.17%
05 May 2020	1343.50	1405.00	1405.00	1335.00	1052255	-2.83%
04 May 2020	1382.65	1435.00	1445.00	1365.65	1632663	-5.24%
30 Apr 2020	1459.10	1485.20	1485.20	1442.50	1673537	-0.98%
29 Apr 2020	1473.60	1505.85	1513.20	1460.00	1056142	-2.14%
28 Apr 2020	1505.85	1564.00	1565.80	1487.45	1206653	-3.00%
27 Apr 2020	1552.40	1495.00	1563.90	1492.05	1653281	4.63%
24 Apr 2020	1483.65	1470.00	1497.95	1463.60	1260764	0.29%
23 Apr 2020	1479.35	1507.95	1547.00	1472.05	1650252	-1.90%
22 Apr 2020	1507.95	1409.00	1518.20	1404.00	3023742	7.42%
21 Apr 2020	1403.80	1349.80	1415.85	1342.85	768673	2.89%
20 Apr 2020	1364.40	1384.00	1400.00	1360.35	449739	-1.01%
17 Apr 2020	1378.30	1425.15	1439.60	1370.00	589457	-2.17%
16 Apr 2020	1408.90	1376.00	1417.00	1361.45	789988	1.49%
15 Apr 2020	1388.25	1360.00	1422.00	1357.40	1062751	2.27%
13 Apr 2020	1357.40	1350.00	1383.95	1333.40	414945	-0.38%
09 Apr 2020	1362.55	1355.00	1373.35	1345.20	512970	1.63%
08 Apr 2020	1340.75	1318.85	1409.00	1311.05	1129971	1.66%
07 Apr 2020	1318.85	1290.00	1324.90	1264.00	751753	5.52%
03 Apr 2020	1249.90	1237.00	1282.90	1211.05	970935	0.60%
01 Apr 2020	1242.50	1260.00	1285.00	1224.75	769406	-0.81%
31 Mar 2020	1252.70	1250.00	1274.00	1221.35	635799	3.65%
30 Mar 2020	1208.60	1152.00	1220.00	1130.75	953389	4.27%
27 Mar 2020	1159.10	1189.70	1223.00	1140.00	1162395	-1.24%
26 Mar 2020	1173.65	1136.60	1182.00	1117.00	931492	4.62%
25 Mar 2020	1121.85	1131.00	1142.85	1105.00	847719	-0.19%
24 Mar 2020	1124.00	1084.05	1151.00	1082.60	1053937	2.65%
23 Mar 2020	1095.00	1100.00	1215.40	1080.00	845164	-7.71%
20 Mar 2020	1186.45	1125.00	1212.00	1115.00	693780	6.64%
19 Mar 2020	1112.55	1100.00	1136.00	1065.00	924958	-1.64%
18 Mar 2020	1131.05	1158.90	1169.95	1111.10	938588	-1.62%
17 Mar 2020	1149.70	1165.20	1195.90	1142.70	764273	-0.56%
16 Mar 2020	1156.20	1199.60	1199.60	1144.45	582975	-3.72%
13 Mar 2020	1200.90	1170.00	1277.40	1084.55	861741	-0.34%
12 Mar 2020	1205.05	1223.00	1254.00	1172.00	1631263	-3.61%
11 Mar 2020	1250.15	1272.05	1280.00	1246.00	349954	-1.11%
09 Mar 2020	1264.20	1320.90	1321.00	1245.10	645399	-4.29%
06 Mar 2020	1320.90	1310.00	1334.50	1292.00	488488	-1.66%
05 Mar 2020	1343.20	1312.45	1350.00	1310.05	615834	2.34%
04 Mar 2020	1312.45	1320.55	1327.45	1288.90	596703	-0.56%
03 Mar 2020	1319.85	1303.75	1328.95	1296.05	463353	1.89%
02 Mar 2020	1295.35	1300.20	1325.00	1288.75	638567	0.77%
28 Feb 2020	1285.40	1312.00	1320.00	1280.50	681998	-3.00%
27 Feb 2020	1325.10	1333.10	1338.40	1313.25	552259	-0.05%
26 Feb 2020	1325.80	1344.80	1344.80	1315.55	400747	-1.45%
25 Feb 2020	1345.30	1335.00	1355.00	1328.55	439256	0.87%
24 Feb 2020	1333.65	1342.00	1361.90	1326.00	425905	-0.73%
20 Feb 2020	1343.50	1361.95	1366.95	1339.55	467051	-0.73%
19 Feb 2020	1353.40	1330.00	1357.00	1326.00	415878	2.09%
18 Feb 2020	1325.70	1332.35	1334.00	1306.60	365859	-0.50%
17 Feb 2020	1332.35	1347.35	1352.00	1328.45	314694	-0.59%
14 Feb 2020	1340.30	1347.10	1358.75	1332.80	302469	-0.38%
13 Feb 2020	1345.40	1350.05	1357.00	1327.55	622346	-0.27%
12 Feb 2020	1349.00	1349.00	1369.95	1340.00	535926	-0.06%
11 Feb 2020	1349.75	1368.15	1369.65	1343.40	668936	-1.37%
10 Feb 2020	1368.45	1372.00	1376.00	1354.95	221995	-0.16%
07 Feb 2020	1370.65	1392.95	1393.25	1366.85	481289	-1.03%
06 Feb 2020	1384.90	1373.50	1388.90	1367.00	541630	0.90%
05 Feb 2020	1372.50	1367.00	1379.80	1362.60	365263	0.96%
04 Feb 2020	1359.40	1359.65	1379.80	1347.20	714233	0.64%
03 Feb 2020	1350.70	1314.50	1362.25	1309.05	1223477	3.39%
01 Feb 2020	1306.35	1329.00	1355.95	1290.50	682989	-1.67%
31 Jan 2020	1328.55	1394.80	1394.80	1324.25	2453672	-4.83%
30 Jan 2020	1396.00	1490.00	1508.00	1385.70	2247117	-5.94%
29 Jan 2020	1484.10	1494.70	1503.00	1480.25	542146	0.13%
28 Jan 2020	1482.15	1485.00	1496.90	1465.00	520787	-0.04%
27 Jan 2020	1482.80	1511.00	1517.00	1475.05	296520	-2.08%
24 Jan 2020	1514.35	1491.00	1520.35	1491.00	569596	1.72%
23 Jan 2020	1488.80	1477.90	1492.00	1476.95	265153	0.73%
22 Jan 2020	1478.00	1487.00	1494.15	1461.20	345273	-0.62%
21 Jan 2020	1487.15	1499.45	1499.45	1483.20	220146	-0.94%
20 Jan 2020	1501.25	1515.00	1525.00	1495.00	405916	-0.58%
17 Jan 2020	1509.95	1511.95	1518.60	1506.90	334414	0.04%
16 Jan 2020	1509.35	1513.95	1518.65	1498.10	407701	0.03%
15 Jan 2020	1508.95	1508.80	1514.00	1494.35	648059	0.42%
14 Jan 2020	1502.70	1480.00	1507.00	1474.95	1223576	1.70%
13 Jan 2020	1477.55	1459.00	1487.50	1459.00	1006686	1.32%
10 Jan 2020	1458.35	1459.40	1466.00	1453.10	241536	-0.07%
09 Jan 2020	1459.40	1458.25	1466.85	1452.00	254061	0.58%
08 Jan 2020	1451.00	1432.00	1455.20	1432.00	151634	0.04%
07 Jan 2020	1450.35	1441.30	1453.10	1437.35	226452	1.04%
06 Jan 2020	1435.45	1457.00	1459.75	1430.00	309711	-1.68%
03 Jan 2020	1460.00	1463.00	1474.95	1457.00	471643	0.01%
02 Jan 2020	1459.90	1466.90	1466.90	1454.25	224986	-0.08%
01 Jan 2020	1461.10	1455.65	1470.00	1454.05	184535	-0.12%
31 Dec 2019	1462.90	1460.00	1472.95	1457.00	189160	-0.19%
30 Dec 2019	1465.70	1460.00	1472.50	1450.90	312831	0.78%
27 Dec 2019	1454.35	1458.50	1464.00	1449.35	326471	-0.29%
26 Dec 2019	1458.60	1478.00	1478.00	1456.00	209941	-1.06%
24 Dec 2019	1474.20	1469.00	1476.00	1468.95	134831	-0.10%
23 Dec 2019	1475.65	1470.10	1490.50	1465.00	259371	0.04%
20 Dec 2019	1475.10	1484.90	1488.40	1458.40	903982	-0.60%
19 Dec 2019	1483.95	1473.05	1489.95	1473.05	352774	0.12%
18 Dec 2019	1482.15	1469.70	1491.45	1467.00	602276	1.06%
17 Dec 2019	1466.60	1470.00	1480.00	1461.10	387417	0.34%
16 Dec 2019	1461.70	1471.00	1492.00	1459.30	373285	-1.02%
13 Dec 2019	1476.75	1485.25	1485.25	1465.75	357121	0.05%
12 Dec 2019	1476.05	1486.60	1499.65	1471.00	692151	0.17%
11 Dec 2019	1473.55	1451.50	1481.40	1451.50	526470	1.31%
10 Dec 2019	1454.45	1473.50	1478.00	1450.10	378951	-0.84%
09 Dec 2019	1466.80	1488.60	1493.70	1457.50	471960	-0.93%
06 Dec 2019	1480.60	1453.00	1494.00	1453.00	895641	2.05%
05 Dec 2019	1450.80	1464.00	1465.80	1446.15	426270	-0.34%
04 Dec 2019	1455.80	1450.10	1470.95	1443.80	493022	0.50%
03 Dec 2019	1448.60	1458.95	1465.70	1440.50	400611	-0.20%
02 Dec 2019	1451.50	1470.00	1474.20	1440.00	706657	-1.54%
29 Nov 2019	1474.20	1482.00	1486.60	1453.85	700482	-0.17%
28 Nov 2019	1476.75	1480.00	1485.00	1471.35	408225	0.14%
27 Nov 2019	1474.65	1484.00	1487.90	1470.10	741239	-1.29%
26 Nov 2019	1493.90	1523.70	1534.30	1467.05	7265730	-1.34%
25 Nov 2019	1514.25	1503.00	1527.85	1500.50	774523	0.65%
22 Nov 2019	1504.50	1515.00	1517.60	1480.05	979025	-0.50%
21 Nov 2019	1512.05	1539.40	1545.50	1508.10	591075	-1.96%
20 Nov 2019	1542.25	1531.00	1552.35	1523.05	673815	0.45%
19 Nov 2019	1535.35	1558.25	1564.10	1530.50	545676	-0.86%
18 Nov 2019	1548.65	1581.65	1589.80	1535.90	646917	-1.92%
15 Nov 2019	1578.90	1550.00	1589.95	1538.05	806638	2.05%
14 Nov 2019	1547.20	1555.00	1559.10	1539.95	601227	-0.87%
13 Nov 2019	1560.80	1599.00	1602.60	1547.70	1042685	-1.83%
11 Nov 2019	1589.85	1575.65	1611.75	1575.65	697289	0.65%
08 Nov 2019	1579.65	1623.00	1642.60	1562.00	2829810	-1.35%
07 Nov 2019	1601.30	1549.00	1611.00	1535.00	1368053	3.49%
06 Nov 2019	1547.30	1523.10	1557.00	1508.15	759900	1.60%
05 Nov 2019	1522.95	1544.90	1549.10	1513.15	647110	-1.90%
04 Nov 2019	1552.45	1530.00	1554.95	1528.00	450746	1.19%
01 Nov 2019	1534.25	1558.80	1564.50	1528.00	460658	-0.97%
31 Oct 2019	1549.20	1540.05	1560.00	1534.00	372636	0.91%
30 Oct 2019	1535.25	1521.65	1539.40	1510.05	440097	1.47%
29 Oct 2019	1513.00	1535.00	1535.00	1499.85	386782	-0.98%
27 Oct 2019	1527.90	1532.70	1534.95	1512.90	66683	0.55%
25 Oct 2019	1519.55	1564.00	1569.00	1496.85	1352011	-2.85%
24 Oct 2019	1564.05	1565.00	1569.65	1540.95	586741	0.25%
23 Oct 2019	1560.20	1542.00	1586.70	1533.00	723368	1.76%
22 Oct 2019	1533.20	1546.00	1554.90	1524.00	437466	-0.49%
18 Oct 2019	1540.80	1535.00	1547.40	1528.95	431992	0.68%
17 Oct 2019	1530.40	1529.90	1535.20	1514.20	526950	0.29%
16 Oct 2019	1526.00	1551.00	1557.95	1520.20	659434	-2.03%
15 Oct 2019	1557.60	1529.80	1569.85	1528.00	1093280	2.44%
14 Oct 2019	1520.50	1507.35	1529.00	1502.70	548021	1.46%
11 Oct 2019	1498.65	1496.70	1518.40	1491.25	775154	0.16%
10 Oct 2019	1496.20	1494.95	1503.65	1483.55	242765	-0.17%
09 Oct 2019	1498.70	1462.75	1503.90	1457.40	497854	2.28%
07 Oct 2019	1465.25	1440.00	1470.65	1434.55	502087	1.33%
04 Oct 2019	1446.00	1496.95	1507.85	1442.10	481659	-2.94%
03 Oct 2019	1489.75	1499.70	1501.95	1477.35	322883	-0.41%
01 Oct 2019	1495.85	1500.00	1520.95	1478.80	528435	-0.54%
30 Sep 2019	1503.95	1550.00	1552.00	1492.05	809473	-2.65%
27 Sep 2019	1544.85	1517.95	1555.00	1510.85	907962	2.16%
26 Sep 2019	1512.20	1474.15	1520.00	1474.15	375774	1.70%
25 Sep 2019	1486.95	1516.45	1516.45	1474.10	499631	-2.07%
24 Sep 2019	1518.40	1525.00	1546.05	1510.05	817807	-0.16%
23 Sep 2019	1520.90	1415.70	1589.55	1415.70	2465726	8.85%
20 Sep 2019	1397.20	1329.95	1406.25	1316.55	1666140	5.21%
19 Sep 2019	1328.05	1314.00	1342.00	1312.75	909749	0.81%
18 Sep 2019	1317.40	1327.85	1327.85	1307.70	388640	0.81%
17 Sep 2019	1306.80	1313.20	1325.80	1301.80	647778	-0.62%
16 Sep 2019	1314.95	1253.70	1326.40	1250.00	1802067	4.89%
13 Sep 2019	1253.70	1241.00	1261.75	1227.20	478806	1.10%
12 Sep 2019	1240.10	1239.90	1247.95	1228.65	286278	0.33%
11 Sep 2019	1236.00	1258.00	1267.50	1231.90	344765	-1.67%
09 Sep 2019	1256.95	1254.00	1268.50	1248.00	204546	0.41%
06 Sep 2019	1251.80	1241.00	1254.00	1238.05	235891	0.90%
05 Sep 2019	1240.60	1253.00	1261.00	1238.00	187593	-0.37%
04 Sep 2019	1245.25	1245.00	1251.70	1224.80	239288	-0.29%
03 Sep 2019	1248.90	1270.65	1271.90	1246.30	226583	-2.01%
30 Aug 2019	1274.55	1257.70	1278.65	1251.10	714350	1.77%
29 Aug 2019	1252.40	1218.00	1259.00	1213.00	839098	3.24%
28 Aug 2019	1213.05	1205.70	1218.00	1198.15	283377	0.92%
27 Aug 2019	1202.05	1200.50	1215.00	1197.40	354152	0.06%
26 Aug 2019	1201.35	1199.00	1208.70	1187.05	318437	0.84%
23 Aug 2019	1191.35	1191.00	1203.95	1181.20	294334	0.12%
22 Aug 2019	1189.90	1200.05	1203.30	1180.00	274176	-0.77%
21 Aug 2019	1199.15	1201.00	1205.00	1184.05	347642	-0.05%
20 Aug 2019	1199.75	1208.50	1215.50	1191.05	336906	-0.67%
19 Aug 2019	1207.80	1196.50	1222.80	1196.50	201166	0.81%
16 Aug 2019	1198.05	1196.30	1201.55	1182.45	325160	-0.15%
14 Aug 2019	1199.80	1214.25	1215.00	1193.05	420040	-0.96%
13 Aug 2019	1211.45	1234.95	1239.75	1205.00	452197	-1.47%
09 Aug 2019	1229.50	1210.50	1235.30	1205.45	360913	1.63%
08 Aug 2019	1209.80	1205.00	1218.70	1201.05	321571	0.71%
07 Aug 2019	1201.30	1207.00	1216.75	1194.55	213765	-0.49%
06 Aug 2019	1207.25	1195.00	1210.00	1184.00	360009	1.08%
05 Aug 2019	1194.35	1176.20	1200.00	1168.00	351156	1.11%
02 Aug 2019	1181.20	1180.00	1189.70	1164.30	369140	-0.16%
01 Aug 2019	1183.10	1180.25	1193.25	1173.90	238493	-0.56%
31 Jul 2019	1189.75	1169.00	1195.00	1160.15	591686	1.80%
30 Jul 2019	1168.75	1160.00	1187.80	1160.00	366300	0.47%
29 Jul 2019	1163.30	1160.00	1173.45	1158.05	228005	0.22%
26 Jul 2019	1160.80	1142.00	1164.75	1140.20	266736	1.53%
25 Jul 2019	1143.35	1154.00	1164.30	1138.95	508201	-0.99%
24 Jul 2019	1154.80	1174.00	1174.00	1145.60	360616	-0.92%
23 Jul 2019	1165.55	1166.00	1175.90	1157.75	304548	0.10%
22 Jul 2019	1164.35	1177.80	1189.00	1156.10	403691	-0.78%
19 Jul 2019	1173.55	1207.00	1218.00	1151.10	1301254	-2.50%
18 Jul 2019	1203.65	1168.00	1221.70	1153.15	2517903	3.13%
17 Jul 2019	1167.15	1127.00	1169.45	1126.75	793501	2.90%
16 Jul 2019	1134.30	1127.60	1140.90	1120.80	353723	0.67%
15 Jul 2019	1126.80	1137.00	1144.75	1121.00	302060	-1.06%
12 Jul 2019	1138.90	1130.00	1146.85	1125.90	321694	0.18%
11 Jul 2019	1136.80	1151.10	1155.45	1133.25	392817	-1.20%
10 Jul 2019	1150.55	1164.45	1165.40	1149.20	431465	-1.19%
09 Jul 2019	1164.45	1175.00	1175.00	1148.90	631732	-0.67%
08 Jul 2019	1172.25	1178.20	1185.85	1160.00	1195603	-0.51%
05 Jul 2019	1178.20	1150.00	1188.05	1144.05	853388	2.32%
04 Jul 2019	1151.50	1150.00	1164.50	1146.80	289112	0.12%
03 Jul 2019	1150.15	1148.00	1155.10	1143.75	316026	0.56%
02 Jul 2019	1143.75	1134.00	1146.10	1126.50	376766	1.15%
01 Jul 2019	1130.70	1130.00	1135.85	1122.85	315828	0.27%
28 Jun 2019	1127.70	1127.00	1135.50	1122.00	243405	-0.04%
27 Jun 2019	1128.20	1130.05	1146.00	1124.00	386239	-0.16%
26 Jun 2019	1130.00	1130.20	1137.30	1125.10	290081	-0.68%
25 Jun 2019	1137.75	1139.85	1140.00	1124.05	262664	0.20%
24 Jun 2019	1135.45	1135.90	1140.35	1130.95	135974	0.43%
21 Jun 2019	1130.55	1139.70	1141.05	1121.25	357511	-0.81%
20 Jun 2019	1139.75	1141.50	1151.40	1127.15	287023	-0.53%
19 Jun 2019	1145.80	1146.45	1157.85	1138.35	187261	0.34%
18 Jun 2019	1141.90	1160.00	1162.75	1133.00	579484	-1.11%
17 Jun 2019	1154.70	1161.75	1162.90	1151.00	199152	-0.45%
14 Jun 2019	1159.95	1182.00	1189.90	1154.85	402929	-1.62%
13 Jun 2019	1179.10	1168.30	1183.20	1168.30	253445	0.42%
12 Jun 2019	1174.20	1175.75	1181.60	1163.90	331002	-0.22%
11 Jun 2019	1176.75	1157.40	1181.95	1157.40	658172	1.96%
10 Jun 2019	1154.15	1159.60	1164.50	1150.25	189108	-0.14%
07 Jun 2019	1155.80	1164.00	1166.20	1143.55	232990	-0.34%
06 Jun 2019	1159.75	1159.20	1164.80	1145.90	479646	0.90%
04 Jun 2019	1149.40	1169.70	1170.50	1124.10	601434	-1.66%
03 Jun 2019	1168.80	1152.40	1173.30	1152.40	688242	1.43%
31 May 2019	1152.35	1156.25	1165.50	1141.85	631905	-0.59%
30 May 2019	1159.15	1160.80	1167.05	1151.50	572609	-0.14%
29 May 2019	1160.80	1176.90	1179.90	1157.00	267291	-1.28%
28 May 2019	1175.80	1189.00	1193.90	1159.00	489968	-0.37%
27 May 2019	1180.15	1158.65	1188.95	1158.65	825973	1.60%
24 May 2019	1161.60	1155.00	1166.75	1150.55	161321	0.72%
23 May 2019	1153.30	1154.00	1176.90	1149.30	338959	0.17%
22 May 2019	1151.40	1161.00	1169.25	1146.00	138384	-0.56%
21 May 2019	1157.90	1165.15	1178.80	1153.70	340988	-0.89%
20 May 2019	1168.25	1156.75	1173.65	1138.30	620307	2.26%
17 May 2019	1142.40	1120.00	1148.90	1111.00	659027	1.95%
16 May 2019	1120.60	1129.35	1129.35	1104.50	339094	0.01%
15 May 2019	1120.45	1121.95	1128.10	1111.65	250551	-0.20%
14 May 2019	1122.75	1125.95	1126.20	1103.05	434648	-0.30%
13 May 2019	1126.10	1129.90	1137.20	1118.50	322900	-0.46%
10 May 2019	1131.35	1154.90	1154.90	1125.25	421094	-1.48%
09 May 2019	1148.40	1147.00	1152.75	1131.00	411275	0.53%
08 May 2019	1142.40	1155.15	1160.35	1140.35	318621	-1.40%
07 May 2019	1158.65	1166.00	1174.80	1152.60	295446	-0.49%
06 May 2019	1164.35	1162.35	1176.70	1153.60	368364	-0.56%
03 May 2019	1170.85	1188.00	1193.50	1163.30	405179	-1.81%
02 May 2019	1192.45	1209.00	1223.95	1180.00	361969	-1.30%
30 Apr 2019	1208.15	1205.00	1211.45	1189.75	286865	0.34%
26 Apr 2019	1204.10	1214.25	1215.00	1198.80	212452	0.29%
25 Apr 2019	1200.60	1218.00	1220.00	1198.25	254303	-1.17%
24 Apr 2019	1214.85	1215.00	1217.10	1202.80	222638	0.40%
23 Apr 2019	1210.05	1206.00	1214.20	1199.00	173782	0.29%
22 Apr 2019	1206.50	1215.95	1217.90	1205.00	218792	-0.86%
18 Apr 2019	1216.95	1226.00	1227.90	1214.00	275564	-0.41%
16 Apr 2019	1221.90	1224.00	1233.40	1216.30	505126	0.52%
15 Apr 2019	1215.60	1217.00	1224.60	1206.05	387657	0.32%
12 Apr 2019	1211.75	1230.00	1235.95	1208.70	527310	-1.54%
11 Apr 2019	1230.70	1210.00	1233.00	1208.05	275042	1.43%
10 Apr 2019	1213.40	1234.00	1237.25	1210.20	469806	-1.41%
09 Apr 2019	1230.80	1225.90	1234.80	1216.00	256169	0.89%
08 Apr 2019	1219.90	1227.00	1239.40	1213.00	438867	-0.59%
05 Apr 2019	1227.20	1249.80	1253.05	1225.00	295109	-1.86%
04 Apr 2019	1250.50	1245.00	1255.55	1242.00	299836	0.03%
03 Apr 2019	1250.10	1246.00	1262.00	1246.00	183368	0.35%
02 Apr 2019	1245.70	1255.00	1265.05	1240.00	201093	-0.99%
01 Apr 2019	1258.20	1266.00	1281.40	1254.00	270314	0.00%
29 Mar 2019	1258.15	1252.50	1265.00	1250.70	242951	0.50%
28 Mar 2019	1251.90	1259.00	1271.80	1250.00	353385	-1.02%
27 Mar 2019	1264.80	1262.95	1276.00	1255.55	330833	0.73%
26 Mar 2019	1255.60	1241.00	1261.85	1232.05	285446	1.86%
25 Mar 2019	1232.70	1247.00	1259.90	1227.20	466640	-2.46%
22 Mar 2019	1263.75	1295.95	1295.95	1260.25	477056	-2.02%
20 Mar 2019	1289.80	1290.00	1308.50	1281.25	582461	0.00%
19 Mar 2019	1289.75	1287.90	1297.90	1284.00	184333	0.30%
18 Mar 2019	1285.90	1280.00	1302.75	1278.45	609642	1.03%
15 Mar 2019	1272.85	1278.00	1293.05	1268.00	659113	-0.74%
14 Mar 2019	1282.40	1276.25	1294.00	1273.95	319881	0.48%
13 Mar 2019	1276.25	1284.60	1289.20	1268.60	301463	-0.65%
12 Mar 2019	1284.60	1279.00	1303.20	1275.00	635429	0.96%
11 Mar 2019	1272.35	1259.40	1277.65	1252.85	577449	1.65%
08 Mar 2019	1251.70	1268.00	1270.00	1247.05	347589	-1.32%
07 Mar 2019	1268.50	1281.30	1298.00	1262.00	541393	-0.57%
06 Mar 2019	1275.75	1247.00	1282.00	1243.05	582752	3.03%
05 Mar 2019	1238.20	1236.10	1258.80	1235.15	410588	-0.62%
01 Mar 2019	1245.95	1256.50	1264.90	1243.10	330433	-0.84%
28 Feb 2019	1256.45	1270.00	1289.65	1247.15	494334	-0.51%
27 Feb 2019	1262.90	1241.00	1284.50	1241.00	870550	1.43%
26 Feb 2019	1245.10	1258.00	1263.95	1241.00	552155	-1.50%
25 Feb 2019	1264.05	1258.95	1286.50	1258.95	603992	0.69%
22 Feb 2019	1255.45	1240.00	1259.00	1232.00	215655	1.31%
21 Feb 2019	1239.20	1250.00	1250.95	1236.65	174425	-0.48%
20 Feb 2019	1245.15	1255.00	1268.00	1238.75	482015	-0.34%
19 Feb 2019	1249.35	1230.00	1259.50	1230.00	626688	1.45%
18 Feb 2019	1231.45	1226.95	1245.35	1212.00	223336	-0.19%
15 Feb 2019	1233.85	1255.00	1255.00	1215.75	458077	-1.14%
14 Feb 2019	1248.05	1243.00	1258.10	1240.10	495411	-0.08%
13 Feb 2019	1249.00	1287.00	1287.00	1243.25	693744	-2.02%
12 Feb 2019	1274.75	1292.00	1292.50	1272.40	209471	-0.86%
11 Feb 2019	1285.80	1284.00	1297.00	1271.50	400561	-0.40%
08 Feb 2019	1291.00	1296.60	1317.45	1281.00	301738	-0.51%
07 Feb 2019	1297.65	1304.00	1311.40	1295.00	286386	0.21%
06 Feb 2019	1294.90	1295.35	1307.00	1291.10	204718	0.29%
05 Feb 2019	1291.10	1292.00	1310.00	1286.20	276094	0.13%
04 Feb 2019	1289.45	1285.00	1314.00	1285.00	255403	-0.31%
01 Feb 2019	1293.45	1286.45	1310.85	1282.70	481876	1.04%
31 Jan 2019	1280.10	1280.00	1290.00	1274.90	529589	0.57%
30 Jan 2019	1272.90	1269.15	1291.40	1267.05	568374	0.72%
29 Jan 2019	1263.75	1265.00	1277.50	1254.05	272817	-0.03%
28 Jan 2019	1264.10	1291.90	1302.90	1260.55	580619	-1.88%
25 Jan 2019	1288.30	1327.30	1327.30	1278.90	786966	-2.54%
24 Jan 2019	1321.90	1315.10	1330.00	1298.10	1359904	1.12%
23 Jan 2019	1307.25	1304.05	1337.10	1302.65	474354	0.05%
22 Jan 2019	1306.55	1322.60	1322.60	1303.00	198459	-0.51%
21 Jan 2019	1313.25	1312.20	1323.55	1311.30	260338	0.19%
18 Jan 2019	1310.80	1330.00	1331.75	1306.15	204682	-1.19%
17 Jan 2019	1326.60	1326.55	1343.70	1321.50	246007	-0.31%
16 Jan 2019	1330.75	1325.00	1342.50	1325.00	791151	0.49%
15 Jan 2019	1324.25	1302.10	1335.00	1302.10	325514	1.42%
14 Jan 2019	1305.75	1320.05	1320.05	1302.15	385521	-1.04%
11 Jan 2019	1319.45	1327.95	1332.60	1312.30	180499	-0.49%
10 Jan 2019	1325.90	1308.95	1330.95	1306.10	515428	1.71%
09 Jan 2019	1303.55	1316.00	1322.60	1301.25	373875	-0.55%
08 Jan 2019	1310.75	1305.40	1317.55	1295.00	297256	0.59%
07 Jan 2019	1303.00	1317.10	1319.95	1298.85	416743	-0.54%
04 Jan 2019	1310.10	1314.05	1328.30	1308.10	420325	-0.32%
03 Jan 2019	1314.25	1301.00	1320.90	1291.05	407748	0.96%
02 Jan 2019	1301.80	1315.00	1322.75	1297.20	396926	-1.67%
01 Jan 2019	1323.90	1349.80	1350.00	1312.55	534537	-1.46%
31 Dec 2018	1343.55	1329.10	1354.80	1320.20	538109	1.77%
28 Dec 2018	1320.15	1302.05	1327.65	1302.05	337967	1.52%
27 Dec 2018	1300.35	1303.15	1323.95	1293.00	890033	-0.14%
26 Dec 2018	1302.15	1305.15	1315.95	1293.05	522671	-1.00%
24 Dec 2018	1315.30	1333.00	1337.75	1311.20	397614	-0.89%
21 Dec 2018	1327.05	1320.10	1339.80	1320.10	448000	-0.09%
20 Dec 2018	1328.20	1329.55	1335.00	1322.70	295111	-0.15%
19 Dec 2018	1330.15	1312.00	1343.00	1312.00	665303	1.48%
18 Dec 2018	1310.80	1300.00	1315.00	1290.25	536529	0.75%
17 Dec 2018	1301.00	1311.65	1320.00	1294.10	483759	-0.81%
14 Dec 2018	1311.65	1305.00	1328.00	1302.00	898326	0.63%
13 Dec 2018	1303.50	1282.00	1315.00	1276.25	1236749	2.40%
12 Dec 2018	1272.95	1246.00	1279.50	1237.00	815967	2.34%
11 Dec 2018	1243.90	1190.00	1278.00	1190.00	948297	3.40%
10 Dec 2018	1202.95	1211.00	1225.00	1193.65	383976	-2.59%
07 Dec 2018	1234.90	1206.05	1249.40	1203.45	661498	3.41%
06 Dec 2018	1194.20	1215.00	1220.75	1190.05	352042	-2.49%
05 Dec 2018	1224.75	1232.40	1235.00	1207.05	484946	-0.73%
04 Dec 2018	1233.70	1273.35	1281.10	1230.75	651708	-3.10%
03 Dec 2018	1273.15	1230.00	1283.00	1225.05	791203	4.39%
30 Nov 2018	1219.65	1232.80	1239.65	1202.00	456503	-0.87%
29 Nov 2018	1230.35	1228.05	1244.45	1214.50	994835	0.20%
28 Nov 2018	1227.95	1239.80	1263.65	1215.00	851372	-0.86%
27 Nov 2018	1238.65	1198.00	1242.00	1187.10	1080533	3.27%
26 Nov 2018	1199.45	1154.25	1203.50	1151.00	795902	4.45%
22 Nov 2018	1148.40	1159.00	1166.70	1143.75	128790	-1.00%
21 Nov 2018	1160.05	1158.95	1167.65	1153.20	245655	0.18%
20 Nov 2018	1157.95	1150.00	1170.60	1149.85	597121	0.63%
19 Nov 2018	1150.65	1150.00	1156.75	1137.95	174218	0.27%
16 Nov 2018	1147.60	1126.00	1157.00	1126.00	504729	1.96%
15 Nov 2018	1125.50	1113.20	1132.10	1110.50	445589	1.24%
14 Nov 2018	1111.75	1114.00	1116.70	1099.55	394506	0.41%
13 Nov 2018	1107.20	1096.50	1110.20	1090.00	258616	1.39%
12 Nov 2018	1092.05	1104.40	1113.55	1088.00	237840	-1.12%
09 Nov 2018	1104.40	1109.00	1110.90	1101.15	169483	0.09%
07 Nov 2018	1103.45	1107.00	1107.00	1100.00	20542	0.35%
06 Nov 2018	1099.55	1110.10	1117.00	1096.40	164065	-0.89%
05 Nov 2018	1109.40	1109.55	1115.00	1102.00	275472	0.12%
02 Nov 2018	1108.10	1115.00	1119.45	1101.00	551530	-0.09%
01 Nov 2018	1109.15	1120.00	1127.40	1099.15	498464	-0.75%
31 Oct 2018	1117.50	1101.00	1121.85	1097.50	549818	1.55%
30 Oct 2018	1100.40	1105.95	1130.00	1095.50	729179	-0.15%
29 Oct 2018	1102.05	1110.10	1138.95	1082.35	1790022	-0.42%
26 Oct 2018	1106.65	1109.00	1118.00	1092.00	245581	-0.50%
25 Oct 2018	1112.20	1110.00	1124.70	1099.55	394220	-0.31%
24 Oct 2018	1115.65	1145.00	1148.80	1104.00	478226	-1.72%
23 Oct 2018	1135.20	1126.00	1139.00	1120.00	850666	0.93%
22 Oct 2018	1124.75	1107.00	1134.90	1099.00	411976	2.26%
19 Oct 2018	1099.90	1092.00	1101.95	1083.00	251168	1.40%
17 Oct 2018	1084.70	1102.00	1112.00	1080.50	315135	-1.31%
16 Oct 2018	1099.10	1102.00	1117.65	1090.30	300902	0.07%
15 Oct 2018	1098.30	1105.95	1150.00	1070.25	381407	-0.14%
12 Oct 2018	1099.85	1099.90	1107.00	1090.55	319018	0.03%
11 Oct 2018	1099.55	1051.00	1105.00	1038.15	576966	4.45%
10 Oct 2018	1052.75	1049.55	1061.45	1042.15	603865	0.29%
09 Oct 2018	1049.75	1047.00	1052.40	1018.30	335911	0.69%
08 Oct 2018	1042.55	1074.95	1081.00	1033.20	333503	-2.52%
05 Oct 2018	1069.55	1063.00	1079.00	1056.80	300460	0.06%
04 Oct 2018	1068.90	1088.50	1091.95	1059.10	287027	-1.86%
03 Oct 2018	1089.20	1093.15	1105.00	1081.00	165735	-0.36%
01 Oct 2018	1093.15	1081.55	1109.00	1081.55	635441	1.08%
28 Sep 2018	1081.45	1103.10	1105.25	1055.40	333393	-1.97%
27 Sep 2018	1103.20	1108.40	1110.00	1088.10	510867	0.52%
26 Sep 2018	1097.45	1107.00	1112.95	1089.80	605730	0.02%
25 Sep 2018	1097.20	1097.80	1112.90	1081.90	328655	0.49%
24 Sep 2018	1091.90	1109.55	1121.85	1088.00	606714	-1.59%
21 Sep 2018	1109.55	1122.55	1135.40	1088.05	934009	-0.54%
19 Sep 2018	1115.60	1129.50	1129.50	1103.20	422646	-0.60%
18 Sep 2018	1122.30	1119.95	1136.80	1107.95	434761	0.72%
17 Sep 2018	1114.25	1122.00	1122.00	1109.85	173954	-0.80%
14 Sep 2018	1123.20	1111.15	1145.00	1111.15	389078	1.42%
12 Sep 2018	1107.45	1076.00	1117.90	1076.00	557593	0.97%
11 Sep 2018	1096.80	1126.00	1130.00	1092.35	225671	-2.68%
10 Sep 2018	1126.95	1140.75	1144.90	1125.00	200083	-1.30%
07 Sep 2018	1141.75	1140.00	1154.45	1136.50	325959	0.15%
06 Sep 2018	1140.05	1136.50	1163.25	1136.50	360631	-0.14%
05 Sep 2018	1141.65	1139.00	1158.35	1126.15	396085	-0.24%
04 Sep 2018	1144.40	1175.70	1182.00	1139.00	343152	-2.58%
03 Sep 2018	1174.65	1173.25	1198.40	1145.25	1301037	0.48%
31 Aug 2018	1169.00	1150.60	1179.40	1149.80	897850	1.35%
30 Aug 2018	1153.45	1153.00	1159.00	1148.00	297164	0.20%
29 Aug 2018	1151.20	1151.50	1159.75	1146.50	348727	-0.31%
28 Aug 2018	1154.80	1162.00	1166.55	1150.40	469078	-0.27%
27 Aug 2018	1157.90	1177.80	1185.00	1155.00	428080	-1.02%
24 Aug 2018	1169.80	1190.00	1190.00	1155.50	867273	-1.83%
23 Aug 2018	1191.60	1174.95	1195.05	1166.50	974781	2.18%
21 Aug 2018	1166.20	1148.90	1170.60	1143.40	1272923	1.68%
20 Aug 2018	1146.90	1145.00	1151.20	1143.35	421273	0.37%
17 Aug 2018	1142.70	1145.00	1151.00	1135.55	850909	0.19%
16 Aug 2018	1140.50	1129.10	1143.60	1126.00	212648	0.88%
14 Aug 2018	1130.60	1129.80	1143.90	1125.95	183948	0.06%
13 Aug 2018	1129.90	1139.80	1139.80	1123.00	95364	-0.74%
10 Aug 2018	1138.35	1137.50	1144.45	1131.55	151149	0.10%
09 Aug 2018	1137.25	1148.85	1159.00	1135.00	269399	-1.01%
08 Aug 2018	1148.85	1159.00	1163.85	1143.85	547439	0.34%
07 Aug 2018	1144.95	1124.50	1149.00	1118.80	315196	1.82%
06 Aug 2018	1124.50	1122.00	1135.00	1121.50	159350	0.14%
03 Aug 2018	1122.95	1134.05	1134.05	1115.00	302274	0.69%
02 Aug 2018	1115.30	1119.00	1130.00	1112.05	146412	-0.66%
01 Aug 2018	1122.75	1145.25	1154.90	1120.00	336068	-1.96%
31 Jul 2018	1145.25	1123.00	1149.00	1123.00	383016	1.98%
30 Jul 2018	1123.05	1103.40	1133.00	1100.75	267292	1.86%
27 Jul 2018	1102.50	1086.15	1105.70	1067.55	625412	1.61%
26 Jul 2018	1085.05	1133.80	1137.95	1079.60	1540384	-3.51%
25 Jul 2018	1124.50	1125.00	1129.00	1116.50	271152	0.60%
24 Jul 2018	1117.80	1112.20	1122.00	1109.50	138451	0.51%
23 Jul 2018	1112.15	1126.15	1132.60	1110.00	141060	-1.15%
20 Jul 2018	1125.05	1123.00	1137.75	1119.15	285234	0.04%
19 Jul 2018	1124.65	1106.45	1127.00	1099.05	206378	1.55%
18 Jul 2018	1107.45	1130.00	1139.50	1098.50	398169	-1.53%
17 Jul 2018	1124.70	1146.80	1153.70	1122.40	221196	-1.57%
16 Jul 2018	1142.60	1165.00	1171.95	1132.25	259811	-1.50%
13 Jul 2018	1160.00	1155.00	1166.95	1153.00	484010	0.81%
12 Jul 2018	1150.65	1151.50	1164.35	1148.75	471296	0.71%
11 Jul 2018	1142.50	1152.10	1162.25	1141.00	234492	-1.10%
10 Jul 2018	1155.15	1151.10	1174.00	1151.10	595444	0.44%
09 Jul 2018	1150.05	1145.00	1167.00	1145.00	461324	0.48%
06 Jul 2018	1144.50	1151.50	1163.00	1140.00	192169	-0.43%
05 Jul 2018	1149.45	1161.60	1170.95	1146.50	186975	-1.44%
04 Jul 2018	1166.20	1151.30	1184.60	1150.05	592588	1.36%
03 Jul 2018	1150.50	1169.00	1172.95	1144.50	205116	-1.48%
02 Jul 2018	1167.75	1183.00	1187.30	1164.00	120429	-1.44%
29 Jun 2018	1184.85	1158.00	1187.90	1154.50	260757	2.54%
28 Jun 2018	1155.55	1183.00	1184.35	1147.75	308246	-2.19%
27 Jun 2018	1181.45	1191.35	1200.35	1180.00	243777	-0.66%
26 Jun 2018	1189.35	1180.00	1193.00	1175.00	161003	0.75%
25 Jun 2018	1180.45	1185.00	1190.00	1178.05	100835	0.04%
22 Jun 2018	1179.95	1179.50	1187.00	1164.95	291941	0.19%
21 Jun 2018	1177.75	1195.00	1196.50	1174.55	155536	-1.25%
20 Jun 2018	1192.70	1203.95	1203.95	1188.25	266804	0.03%
19 Jun 2018	1192.40	1198.00	1205.30	1184.55	130994	-1.04%
18 Jun 2018	1204.90	1219.90	1229.90	1202.00	202361	-1.19%
15 Jun 2018	1219.45	1227.85	1236.90	1216.00	291157	-1.01%
14 Jun 2018	1231.90	1250.70	1253.00	1229.15	461262	-0.57%
13 Jun 2018	1239.00	1223.75	1252.40	1220.40	408747	1.10%
12 Jun 2018	1225.55	1232.00	1232.20	1215.25	378780	-0.35%
11 Jun 2018	1229.85	1239.90	1239.90	1225.55	209607	-0.01%
08 Jun 2018	1229.95	1232.00	1248.00	1228.35	288154	-0.35%
07 Jun 2018	1234.30	1232.95	1245.00	1221.00	439639	0.31%
06 Jun 2018	1230.45	1247.95	1247.95	1225.80	395779	-0.36%
05 Jun 2018	1234.90	1240.05	1259.85	1230.25	582197	0.09%
04 Jun 2018	1233.75	1248.00	1257.00	1230.10	241454	-1.07%
01 Jun 2018	1247.10	1259.00	1263.95	1243.55	240385	-1.00%
31 May 2018	1259.70	1256.00	1268.70	1248.05	820342	0.74%
30 May 2018	1250.50	1233.30	1257.10	1233.30	410286	0.71%
29 May 2018	1241.70	1241.00	1258.40	1230.45	289834	-1.11%
28 May 2018	1255.65	1260.00	1270.60	1250.00	198782	-0.14%
25 May 2018	1257.40	1250.00	1272.00	1240.20	438082	0.48%
24 May 2018	1251.35	1245.00	1256.00	1233.65	532896	1.34%
23 May 2018	1234.85	1230.00	1245.45	1220.50	340905	0.35%
22 May 2018	1230.60	1186.00	1260.00	1175.70	1838786	1.83%
21 May 2018	1208.45	1225.00	1281.70	1161.00	4499036	-1.13%
18 May 2018	1222.20	1175.00	1225.85	1173.00	834486	3.92%
17 May 2018	1176.10	1189.70	1189.70	1170.00	373318	-0.18%
16 May 2018	1178.20	1155.40	1181.45	1139.95	981652	2.32%
15 May 2018	1151.50	1111.00	1156.90	1110.00	772688	3.62%
14 May 2018	1111.25	1120.00	1120.00	1105.65	154803	0.20%
11 May 2018	1109.00	1097.00	1111.90	1093.55	288500	1.19%
10 May 2018	1095.95	1098.95	1105.75	1084.55	273627	0.23%
09 May 2018	1093.40	1092.05	1099.85	1087.50	115423	-0.23%
08 May 2018	1095.90	1102.65	1103.90	1086.25	234275	-0.61%
07 May 2018	1102.65	1098.00	1107.85	1094.05	356217	0.39%
04 May 2018	1098.40	1100.00	1105.95	1096.20	317837	-0.35%
03 May 2018	1102.25	1134.00	1134.00	1095.00	203051	-2.43%
02 May 2018	1129.65	1132.80	1141.60	1117.80	254645	0.57%
30 Apr 2018	1123.20	1104.80	1133.00	1101.35	480003	1.89%
27 Apr 2018	1102.35	1108.50	1113.70	1101.00	209315	-0.06%
26 Apr 2018	1103.00	1114.50	1114.50	1098.50	225116	-0.62%
25 Apr 2018	1109.85	1100.60	1114.00	1099.30	367959	0.90%
24 Apr 2018	1100.00	1109.00	1114.95	1096.00	405187	-0.47%
23 Apr 2018	1105.20	1102.10	1109.75	1100.30	326504	0.27%
20 Apr 2018	1102.20	1114.10	1114.10	1099.30	224510	-0.82%
19 Apr 2018	1111.35	1119.00	1124.40	1107.05	748038	0.55%
18 Apr 2018	1105.25	1101.70	1110.25	1092.30	400221	0.57%
17 Apr 2018	1099.00	1102.00	1110.00	1094.00	279221	-0.02%
16 Apr 2018	1099.25	1090.00	1102.50	1087.55	169508	0.19%
13 Apr 2018	1097.15	1098.00	1105.00	1089.25	200357	-0.52%
12 Apr 2018	1102.90	1099.50	1109.10	1092.40	326462	0.66%
11 Apr 2018	1095.65	1091.00	1100.50	1087.75	442967	0.39%
10 Apr 2018	1091.40	1100.00	1100.00	1083.45	308467	-0.36%
09 Apr 2018	1095.30	1088.00	1101.45	1088.00	191641	-0.10%
06 Apr 2018	1096.40	1094.00	1108.60	1083.90	198083	0.46%
05 Apr 2018	1091.35	1099.95	1099.95	1080.15	188886	0.00%
04 Apr 2018	1091.40	1086.00	1097.00	1077.05	303460	0.59%
03 Apr 2018	1085.00	1059.00	1087.00	1058.25	322658	2.63%
02 Apr 2018	1057.20	1062.90	1068.80	1050.25	462560	0.03%
28 Mar 2018	1056.90	1040.00	1064.00	1040.00	793969	1.24%
27 Mar 2018	1043.95	1048.00	1048.00	1036.35	241624	0.02%
26 Mar 2018	1043.75	1043.50	1046.50	1035.75	187429	0.63%
23 Mar 2018	1037.20	1037.00	1043.00	1030.45	182599	-0.77%
22 Mar 2018	1045.20	1042.00	1051.80	1023.20	496563	0.22%
21 Mar 2018	1042.90	1049.50	1051.50	1039.45	204119	0.22%
20 Mar 2018	1040.65	1033.00	1044.25	1022.05	224802	0.64%
19 Mar 2018	1034.00	1045.00	1045.05	1020.90	398192	-1.00%
16 Mar 2018	1044.45	1043.70	1047.90	1035.05	306314	0.20%
15 Mar 2018	1042.35	1041.00	1046.20	1032.00	138329	0.75%
14 Mar 2018	1034.60	1046.00	1046.00	1029.50	264531	-0.99%
13 Mar 2018	1044.90	1047.00	1050.00	1037.95	178164	0.09%
12 Mar 2018	1043.95	1038.00	1053.50	1034.60	211717	0.61%
09 Mar 2018	1037.65	1038.10	1051.95	1036.00	372138	0.06%
08 Mar 2018	1037.05	1048.90	1050.05	1030.15	133565	-0.87%
07 Mar 2018	1046.20	1039.70	1052.70	1030.00	209926	0.75%
06 Mar 2018	1038.45	1052.90	1052.90	1036.00	92786	-0.94%
05 Mar 2018	1048.30	1054.95	1054.95	1039.00	285627	-0.81%
01 Mar 2018	1056.90	1043.95	1070.00	1038.15	1128302	1.52%
28 Feb 2018	1041.10	1049.00	1049.00	1029.00	412526	-0.77%
27 Feb 2018	1049.15	1053.25	1064.70	1043.65	434248	-0.35%
26 Feb 2018	1052.85	1059.00	1060.50	1048.00	185744	0.29%
23 Feb 2018	1049.80	1045.00	1059.40	1042.50	248270	0.73%
22 Feb 2018	1042.15	1087.00	1087.00	1034.00	726558	-3.57%
21 Feb 2018	1080.75	1068.00	1088.95	1067.10	443620	1.22%
20 Feb 2018	1067.75	1077.00	1077.00	1064.05	114866	-0.45%
19 Feb 2018	1072.60	1072.00	1087.95	1060.00	115974	-0.37%
16 Feb 2018	1076.55	1095.00	1095.25	1068.20	214405	-1.13%
15 Feb 2018	1088.85	1101.00	1104.80	1084.10	106464	-0.68%
14 Feb 2018	1096.35	1095.00	1102.50	1087.50	70696	0.22%
12 Feb 2018	1093.90	1109.00	1109.00	1088.15	167510	-0.63%
09 Feb 2018	1100.85	1098.00	1110.00	1089.30	270893	0.00%
08 Feb 2018	1100.85	1105.50	1113.70	1098.55	160079	0.15%
07 Feb 2018	1099.25	1110.00	1111.95	1093.55	298648	-0.09%
06 Feb 2018	1100.20	1102.00	1107.20	1082.00	755874	-2.00%
05 Feb 2018	1122.65	1101.00	1138.45	1088.00	1051990	0.45%
02 Feb 2018	1117.65	1124.00	1139.95	1113.10	258400	-1.13%
01 Feb 2018	1130.45	1126.00	1135.15	1113.00	120516	0.81%
31 Jan 2018	1121.35	1135.00	1142.00	1116.65	86920	-1.52%
30 Jan 2018	1138.60	1145.00	1150.25	1135.05	85730	-0.89%
29 Jan 2018	1148.80	1162.90	1165.30	1130.40	108093	-0.19%
25 Jan 2018	1151.00	1152.00	1160.85	1145.25	297309	-0.29%
24 Jan 2018	1154.30	1150.00	1164.45	1140.00	313907	-0.25%
23 Jan 2018	1157.15	1172.55	1172.55	1146.30	256965	-1.31%
22 Jan 2018	1172.55	1150.00	1174.00	1146.95	167067	1.88%
19 Jan 2018	1150.95	1160.00	1164.70	1145.60	135295	-0.71%
18 Jan 2018	1159.20	1146.00	1165.25	1142.40	353631	1.52%
17 Jan 2018	1141.85	1132.95	1145.00	1128.00	216010	0.95%
16 Jan 2018	1131.15	1135.05	1148.95	1127.00	292396	-0.84%
15 Jan 2018	1140.70	1133.50	1145.00	1133.50	172721	0.10%
12 Jan 2018	1139.60	1123.95	1144.95	1123.55	304274	1.29%
11 Jan 2018	1125.05	1121.50	1133.00	1117.00	296202	0.61%
10 Jan 2018	1118.25	1118.00	1125.10	1113.30	159804	-0.21%
09 Jan 2018	1120.60	1119.35	1124.00	1108.50	185544	0.26%
08 Jan 2018	1117.70	1110.00	1121.00	1106.55	284048	1.54%
05 Jan 2018	1100.70	1090.00	1109.00	1089.55	311773	0.58%
04 Jan 2018	1094.35	1106.00	1106.00	1088.90	104294	-0.36%
03 Jan 2018	1098.35	1100.75	1111.65	1092.50	351927	-0.22%
02 Jan 2018	1100.75	1103.00	1109.80	1084.85	322121	-0.17%
01 Jan 2018	1102.60	1095.50	1122.95	1094.65	334274	0.24%
29 Dec 2017	1100.00	1082.00	1103.50	1082.00	224142	1.32%
28 Dec 2017	1085.70	1084.00	1091.90	1077.00	410652	0.58%
27 Dec 2017	1079.45	1083.05	1088.30	1075.00	103123	-0.41%
26 Dec 2017	1083.85	1090.05	1092.80	1080.15	47474	-0.71%
22 Dec 2017	1091.65	1091.05	1099.00	1086.00	214319	0.10%
21 Dec 2017	1090.55	1090.00	1094.90	1077.00	195781	0.67%
20 Dec 2017	1083.30	1075.00	1091.00	1068.75	178230	0.84%
19 Dec 2017	1074.30	1079.00	1080.10	1069.05	151276	-0.42%
18 Dec 2017	1078.85	1072.40	1088.95	1054.00	282723	0.60%
15 Dec 2017	1072.40	1060.00	1089.70	1056.05	281444	1.39%
14 Dec 2017	1057.75	1057.35	1063.50	1048.25	227181	0.67%
13 Dec 2017	1050.70	1065.50	1070.90	1047.00	197393	-1.53%
12 Dec 2017	1067.05	1084.70	1084.70	1065.00	82879	-1.19%
11 Dec 2017	1079.90	1075.00	1100.45	1074.00	449190	0.98%
08 Dec 2017	1069.45	1060.10	1074.00	1052.00	297628	1.78%
07 Dec 2017	1050.75	1049.00	1054.00	1040.00	121780	1.02%
06 Dec 2017	1040.10	1033.00	1049.90	1028.00	482943	0.72%
05 Dec 2017	1032.65	1037.00	1044.00	1026.85	196195	-0.05%
04 Dec 2017	1033.15	1025.00	1040.00	1022.00	112902	0.44%
01 Dec 2017	1028.65	1037.95	1048.00	1025.50	184763	-0.77%
30 Nov 2017	1036.65	1053.00	1054.95	1032.00	222416	-1.21%
29 Nov 2017	1049.30	1060.00	1063.00	1045.05	242920	-0.46%
28 Nov 2017	1054.10	1061.15	1065.95	1044.40	202577	-0.61%
27 Nov 2017	1060.60	1059.00	1065.55	1057.00	276378	0.51%
24 Nov 2017	1055.25	1050.00	1057.75	1045.25	400899	0.75%
23 Nov 2017	1047.40	1035.00	1050.00	1033.00	180623	1.11%
22 Nov 2017	1035.90	1044.50	1052.00	1032.00	123848	-0.80%
21 Nov 2017	1044.30	1050.50	1050.50	1038.00	162284	-0.08%
20 Nov 2017	1045.15	1041.40	1053.00	1032.35	158045	0.36%
17 Nov 2017	1041.40	1049.00	1053.50	1037.50	200181	0.30%
16 Nov 2017	1038.30	1047.00	1050.00	1021.30	189549	-0.23%
15 Nov 2017	1040.65	1060.00	1060.00	1023.75	303034	-1.53%
14 Nov 2017	1056.80	1051.00	1059.90	1041.00	195563	0.89%
13 Nov 2017	1047.50	1040.00	1055.70	1032.50	375262	0.76%
10 Nov 2017	1039.60	1040.00	1045.95	1031.00	285218	-0.08%
09 Nov 2017	1040.45	1039.00	1047.70	1025.00	657804	1.92%
08 Nov 2017	1020.80	1032.50	1036.95	1015.10	519376	-1.25%
07 Nov 2017	1033.70	1053.00	1053.00	1032.00	381353	-1.01%
06 Nov 2017	1044.20	1034.00	1045.60	1028.10	130667	0.94%
03 Nov 2017	1034.45	1044.00	1047.05	1031.00	575079	-0.49%
02 Nov 2017	1039.55	1041.20	1050.00	1037.00	718512	-0.08%
01 Nov 2017	1040.40	1057.50	1067.00	1038.55	515883	-2.28%
31 Oct 2017	1064.65	1069.00	1070.00	1058.05	276233	-0.04%
30 Oct 2017	1065.10	1061.00	1067.50	1054.35	183890	0.71%
27 Oct 2017	1057.55	1057.00	1065.00	1050.05	560867	0.27%
26 Oct 2017	1054.65	1033.00	1059.90	1033.00	246290	1.61%
25 Oct 2017	1037.95	1064.00	1064.50	1036.00	233101	-1.84%
24 Oct 2017	1057.45	1061.60	1071.85	1048.15	149527	-0.39%
23 Oct 2017	1061.60	1046.60	1068.00	1042.50	369202	1.40%
19 Oct 2017	1046.90	1056.95	1057.80	1040.00	24066	-0.70%
18 Oct 2017	1054.30	1044.00	1057.80	1027.60	477529	1.19%
17 Oct 2017	1041.90	1057.50	1060.00	1026.00	1068481	-2.03%
16 Oct 2017	1063.45	1098.95	1115.85	1055.25	864061	-2.62%
13 Oct 2017	1092.10	1108.00	1109.15	1089.05	227836	-1.51%
12 Oct 2017	1108.85	1086.00	1126.00	1084.35	389028	2.12%
11 Oct 2017	1085.80	1087.50	1099.80	1080.00	172358	-0.48%
10 Oct 2017	1091.05	1093.00	1102.20	1079.95	158830	0.08%
09 Oct 2017	1090.20	1085.00	1113.45	1085.00	400904	0.05%
06 Oct 2017	1089.65	1088.00	1092.10	1082.80	200780	-0.01%
05 Oct 2017	1089.80	1079.00	1097.75	1075.35	196711	1.10%
04 Oct 2017	1077.90	1066.00	1080.85	1059.10	93257	1.73%
03 Oct 2017	1059.60	1070.00	1071.55	1052.50	162664	-0.67%
29 Sep 2017	1066.75	1071.00	1084.70	1052.00	350390	-0.86%
28 Sep 2017	1075.95	1064.50	1088.00	1050.00	432667	1.35%
27 Sep 2017	1061.60	1089.00	1089.00	1057.00	289462	-1.71%
26 Sep 2017	1080.10	1085.00	1091.85	1068.00	199970	-0.44%
25 Sep 2017	1084.85	1106.00	1106.00	1079.90	176657	-1.44%
22 Sep 2017	1100.75	1114.90	1114.90	1094.00	188553	-1.49%
21 Sep 2017	1117.35	1142.30	1142.30	1111.30	194706	-1.74%
20 Sep 2017	1137.15	1145.65	1152.25	1133.30	106991	-0.60%
19 Sep 2017	1144.05	1139.75	1164.00	1139.75	308302	0.39%
18 Sep 2017	1139.60	1137.60	1146.40	1131.40	142088	0.18%
15 Sep 2017	1137.60	1140.00	1144.05	1124.55	343204	-0.35%
14 Sep 2017	1141.60	1154.25	1154.30	1132.65	158677	-0.51%
13 Sep 2017	1147.50	1158.15	1178.35	1139.00	221945	-0.86%
12 Sep 2017	1157.45	1159.95	1164.45	1145.45	372153	0.67%
11 Sep 2017	1149.70	1158.90	1172.90	1146.00	269992	-0.80%
08 Sep 2017	1159.00	1145.00	1165.45	1134.35	525066	1.14%
07 Sep 2017	1145.90	1113.00	1153.00	1113.00	458818	2.69%
06 Sep 2017	1115.90	1105.50	1120.00	1105.50	188337	0.57%
05 Sep 2017	1109.60	1112.05	1120.30	1105.25	109897	-0.22%
04 Sep 2017	1112.05	1120.00	1126.95	1105.00	253049	-1.09%
01 Sep 2017	1124.25	1115.00	1133.00	1113.00	381082	1.05%
31 Aug 2017	1112.55	1106.00	1119.00	1102.55	246673	0.67%
30 Aug 2017	1105.20	1098.35	1114.80	1093.60	180346	0.77%
29 Aug 2017	1096.80	1101.00	1101.55	1086.60	130593	-0.31%
28 Aug 2017	1100.25	1095.00	1108.40	1087.50	440426	0.59%
24 Aug 2017	1093.75	1085.00	1098.00	1084.95	290514	0.61%
23 Aug 2017	1087.15	1085.10	1093.50	1082.65	140835	0.22%
22 Aug 2017	1084.75	1091.00	1096.00	1079.20	317112	0.40%
21 Aug 2017	1080.45	1065.10	1098.00	1065.10	278475	0.58%
18 Aug 2017	1074.20	1055.00	1077.50	1051.00	1041386	1.37%
17 Aug 2017	1059.65	1068.00	1068.00	1055.10	95935	-0.67%
16 Aug 2017	1066.80	1056.00	1070.85	1047.95	158759	1.88%
14 Aug 2017	1047.10	1046.40	1063.00	1040.00	110435	-0.01%
11 Aug 2017	1047.25	1038.65	1059.00	1038.65	124920	-0.70%
10 Aug 2017	1054.65	1054.00	1056.95	1036.00	186856	-0.20%
09 Aug 2017	1056.75	1070.00	1070.00	1046.55	215316	-0.95%
08 Aug 2017	1066.85	1080.00	1080.00	1059.30	163103	-0.47%
07 Aug 2017	1071.85	1079.00	1079.00	1066.00	119734	-0.15%
04 Aug 2017	1073.50	1070.00	1085.40	1067.80	569676	-0.90%
03 Aug 2017	1083.30	1038.85	1098.90	1027.50	1577611	4.24%
02 Aug 2017	1039.25	1077.95	1077.95	1030.00	421149	-2.85%
01 Aug 2017	1069.75	1080.00	1085.95	1067.40	119519	-0.91%
31 Jul 2017	1079.55	1075.00	1087.00	1071.05	188132	0.82%
28 Jul 2017	1070.75	1075.55	1082.95	1063.20	104614	-0.64%
27 Jul 2017	1077.65	1070.00	1084.40	1062.60	860688	1.12%
26 Jul 2017	1065.70	1062.50	1071.65	1060.05	214637	-0.10%
25 Jul 2017	1066.80	1070.00	1073.95	1064.45	239411	-0.29%
24 Jul 2017	1069.90	1072.00	1072.00	1061.50	309930	0.07%
21 Jul 2017	1069.20	1065.00	1074.00	1060.20	364066	0.59%
20 Jul 2017	1062.90	1072.00	1074.45	1061.50	229385	-0.79%
19 Jul 2017	1071.35	1069.00	1076.45	1067.65	220772	-0.17%
18 Jul 2017	1073.20	1070.00	1079.80	1062.00	271165	0.22%
17 Jul 2017	1070.80	1069.40	1075.60	1059.30	140311	0.13%
14 Jul 2017	1069.40	1076.00	1077.05	1065.00	201973	-0.51%
13 Jul 2017	1074.90	1082.00	1087.35	1072.50	452191	-0.20%
12 Jul 2017	1077.10	1066.00	1084.50	1066.00	564837	-0.18%
11 Jul 2017	1079.05	1096.95	1101.00	1077.00	475038	-1.40%
10 Jul 2017	1094.40	1090.00	1103.70	1055.10	72426	0.52%
07 Jul 2017	1088.70	1105.00	1106.05	1083.10	1134865	-1.57%
06 Jul 2017	1106.05	1114.00	1114.80	1103.45	253109	-0.68%
05 Jul 2017	1113.60	1120.00	1124.00	1110.95	223084	-0.51%
04 Jul 2017	1119.35	1128.00	1132.85	1112.00	205133	-1.24%
03 Jul 2017	1133.40	1116.00	1138.90	1115.00	220496	2.03%
30 Jun 2017	1110.85	1088.50	1114.70	1080.00	282459	2.18%
29 Jun 2017	1087.15	1094.00	1097.65	1082.05	257238	-0.12%
28 Jun 2017	1088.45	1097.45	1097.45	1071.00	433219	-0.49%
27 Jun 2017	1093.80	1101.00	1113.05	1086.50	218396	-1.57%
23 Jun 2017	1111.30	1109.00	1123.70	1103.80	488517	0.74%
22 Jun 2017	1103.10	1106.70	1110.00	1096.00	310482	0.10%
21 Jun 2017	1101.95	1081.00	1109.00	1074.00	226130	1.87%
20 Jun 2017	1081.75	1107.00	1107.00	1078.55	179117	-1.57%
19 Jun 2017	1098.95	1104.85	1109.90	1091.60	485797	0.38%
16 Jun 2017	1094.75	1081.90	1101.00	1070.90	458594	1.48%
15 Jun 2017	1078.75	1069.50	1081.95	1069.50	361186	0.55%
14 Jun 2017	1072.90	1076.90	1076.90	1069.00	138612	0.24%
13 Jun 2017	1070.30	1081.05	1084.00	1066.70	165468	-0.99%
12 Jun 2017	1081.05	1074.80	1087.00	1065.65	222753	0.45%
09 Jun 2017	1076.25	1067.30	1081.60	1066.50	157585	-0.01%
08 Jun 2017	1076.35	1067.00	1084.90	1063.00	516562	0.96%
07 Jun 2017	1066.10	1030.05	1069.10	1028.60	739714	3.80%
06 Jun 2017	1027.05	1022.00	1033.55	1009.15	183345	0.62%
05 Jun 2017	1020.75	1026.90	1036.05	1018.35	179843	-0.51%
02 Jun 2017	1025.95	1044.00	1045.00	1022.00	388157	-1.00%
01 Jun 2017	1036.30	1015.70	1049.85	1013.25	481801	2.14%
31 May 2017	1014.55	1011.95	1019.50	1009.70	106165	0.21%
30 May 2017	1012.45	1018.55	1030.00	1010.00	125770	-0.69%
29 May 2017	1019.50	1001.00	1029.50	996.60	253817	1.89%
26 May 2017	1000.60	988.20	1004.35	980.35	129610	2.10%
25 May 2017	980.05	997.00	999.00	975.05	277423	-1.00%
24 May 2017	989.90	988.75	1010.30	983.90	342061	0.28%
23 May 2017	987.10	1008.50	1010.95	985.00	153100	-1.64%
22 May 2017	1003.60	1025.00	1031.80	1000.50	156396	-1.26%
19 May 2017	1016.40	1018.00	1044.95	1009.55	1211956	3.71%
18 May 2017	980.00	987.00	995.35	975.95	394384	0.36%
17 May 2017	976.50	977.00	980.10	971.20	852062	-0.01%
16 May 2017	976.60	969.85	985.00	966.75	1007946	-1.79%
15 May 2017	994.35	1014.00	1029.95	978.00	916348	-1.95%
12 May 2017	1014.10	1012.00	1020.70	1007.00	202159	0.44%
11 May 2017	1009.65	1017.00	1026.00	1006.50	155938	-0.96%
10 May 2017	1019.45	1008.00	1032.45	1004.85	242587	1.36%
09 May 2017	1005.75	996.80	1010.00	982.10	295545	1.99%
08 May 2017	986.15	1016.00	1020.95	980.70	186500	-2.65%
05 May 2017	1012.95	1044.80	1045.90	1008.65	230131	-2.78%
04 May 2017	1041.90	1033.00	1049.00	1031.05	428114	0.44%
03 May 2017	1037.30	1036.50	1039.00	1028.00	103206	0.37%
02 May 2017	1033.45	1025.75	1036.90	994.00	726316	-0.22%
28 Apr 2017	1035.75	1036.55	1044.00	1029.95	96981	0.03%
27 Apr 2017	1035.40	1035.00	1047.80	1031.30	126187	-0.49%
26 Apr 2017	1040.45	1041.85	1047.25	1025.00	244362	-0.02%
25 Apr 2017	1040.70	1026.00	1045.15	1016.80	241957	0.42%
24 Apr 2017	1036.35	1037.50	1045.00	1025.50	228892	0.33%
21 Apr 2017	1032.95	1008.00	1044.35	1007.00	967995	2.63%
20 Apr 2017	1006.50	985.00	1008.80	985.00	468861	1.76%
19 Apr 2017	989.05	990.25	992.85	980.00	263447	-0.14%
18 Apr 2017	990.40	1005.00	1009.25	988.05	144622	-1.22%
17 Apr 2017	1002.65	1012.30	1013.85	998.00	128164	-1.25%
13 Apr 2017	1015.35	1022.00	1026.40	1010.30	325891	-0.67%
12 Apr 2017	1022.15	1019.90	1027.00	1011.60	553293	0.11%
11 Apr 2017	1021.05	1009.00	1024.90	1008.10	272397	0.57%
10 Apr 2017	1015.25	997.15	1030.45	997.15	363009	0.40%
07 Apr 2017	1011.25	1014.40	1021.75	1003.20	381504	0.51%
06 Apr 2017	1006.15	1003.90	1010.70	1001.30	151046	0.34%
05 Apr 2017	1002.70	1007.75	1028.00	999.15	615910	-0.39%
03 Apr 2017	1006.60	997.60	1011.45	995.60	579938	1.12%
31 Mar 2017	995.50	1010.00	1011.95	990.95	653621	-1.25%
30 Mar 2017	1008.10	993.00	1016.80	990.95	533544	1.71%
29 Mar 2017	991.20	995.00	998.05	986.75	381954	0.37%
28 Mar 2017	987.55	984.25	990.00	980.10	101786	0.45%
27 Mar 2017	983.10	989.40	989.40	979.15	208728	0.33%
24 Mar 2017	979.90	982.70	986.10	976.00	138160	-0.17%
23 Mar 2017	981.60	981.25	989.45	980.00	200423	0.15%
22 Mar 2017	980.15	975.00	984.70	971.25	433198	-0.05%
21 Mar 2017	980.65	981.55	993.00	978.80	753702	-0.09%
20 Mar 2017	981.50	990.00	993.00	978.25	326820	-0.75%
17 Mar 2017	988.90	980.00	995.80	977.50	615074	1.04%
16 Mar 2017	978.70	965.00	981.80	964.40	650499	2.30%
15 Mar 2017	956.70	959.95	961.45	949.05	239642	0.38%
14 Mar 2017	953.10	950.00	964.80	948.05	581162	0.74%
10 Mar 2017	946.10	945.10	948.80	936.60	200127	0.18%
09 Mar 2017	944.40	938.00	947.60	927.30	495105	1.14%
08 Mar 2017	933.75	933.10	940.00	928.55	574423	0.70%
07 Mar 2017	927.30	911.50	929.00	907.30	634523	1.93%
06 Mar 2017	909.75	909.00	915.65	905.90	108270	-0.07%
03 Mar 2017	910.35	892.90	914.00	889.55	308640	2.03%
02 Mar 2017	892.20	896.90	906.30	890.05	426378	-0.57%
01 Mar 2017	897.30	900.50	900.95	888.60	496112	-0.33%
28 Feb 2017	900.25	890.00	915.95	890.00	561745	1.17%
27 Feb 2017	889.85	895.10	901.70	887.25	394352	-0.38%
23 Feb 2017	893.20	901.15	902.95	886.15	641831	-0.74%
22 Feb 2017	899.85	913.00	913.00	895.10	241649	-1.50%
21 Feb 2017	913.55	924.00	927.30	910.30	406933	-1.03%
20 Feb 2017	923.10	904.60	928.80	904.60	595321	1.27%
17 Feb 2017	911.50	910.00	923.95	901.10	501750	0.46%
16 Feb 2017	907.35	885.00	912.25	879.95	5167839	2.74%
15 Feb 2017	883.15	883.70	884.65	878.00	216902	0.15%
14 Feb 2017	881.80	894.50	894.50	880.00	237461	-0.87%
13 Feb 2017	889.55	891.00	895.00	886.25	212907	-0.15%
10 Feb 2017	890.90	891.90	898.50	885.60	322347	0.76%
09 Feb 2017	884.20	887.00	891.00	879.60	389055	-0.02%
08 Feb 2017	884.35	896.10	897.00	880.50	401889	-0.99%
07 Feb 2017	893.15	897.00	902.00	889.80	933995	0.03%
06 Feb 2017	892.85	902.00	914.40	889.00	455516	-1.09%
03 Feb 2017	902.70	906.00	908.55	898.30	591471	-0.33%
02 Feb 2017	905.65	890.00	910.60	885.70	452707	1.25%
01 Feb 2017	894.50	887.00	897.90	885.40	217014	0.77%
31 Jan 2017	887.65	882.00	895.00	880.00	316931	0.23%
30 Jan 2017	885.65	864.55	887.20	861.30	802119	0.77%
27 Jan 2017	878.90	900.00	914.70	875.85	864410	-2.07%
25 Jan 2017	897.45	900.60	903.45	892.10	354684	-0.15%
24 Jan 2017	898.80	904.60	906.30	895.05	234915	-0.53%
23 Jan 2017	903.55	902.50	910.85	895.60	91835	0.13%
20 Jan 2017	902.35	910.20	910.20	900.65	180791	-0.64%
19 Jan 2017	908.15	917.00	919.95	906.55	113383	-0.79%
18 Jan 2017	915.35	912.45	924.00	907.25	278780	0.32%
17 Jan 2017	912.45	912.00	915.95	905.30	136565	0.16%
16 Jan 2017	911.00	897.65	913.95	895.55	192296	1.30%
13 Jan 2017	899.35	892.00	903.90	892.00	212269	0.98%
12 Jan 2017	890.65	898.00	898.00	884.05	247058	-0.49%
11 Jan 2017	895.00	893.00	898.80	886.20	275325	0.35%
10 Jan 2017	891.90	891.00	894.85	882.00	511398	-0.18%
09 Jan 2017	893.55	900.20	901.00	890.05	88165	-0.62%
06 Jan 2017	899.15	898.10	903.95	896.30	499446	0.06%
05 Jan 2017	898.65	898.10	902.95	896.90	302955	0.11%
04 Jan 2017	897.65	899.50	904.90	892.00	334806	-0.07%
03 Jan 2017	898.30	901.35	901.35	891.90	201444	-0.22%
02 Jan 2017	900.30	905.70	907.25	897.60	177081	-0.48%
30 Dec 2016	904.60	894.95	908.00	894.95	195115	1.41%
29 Dec 2016	892.00	891.00	898.85	889.15	326634	0.12%
28 Dec 2016	890.90	891.00	897.70	884.00	201892	0.54%
27 Dec 2016	886.10	891.50	893.90	863.05	311628	-1.06%
26 Dec 2016	895.55	900.35	905.50	890.80	119058	-0.73%
23 Dec 2016	902.15	905.70	905.70	890.55	171659	-0.28%
22 Dec 2016	904.65	906.10	908.90	895.50	152772	-0.16%
21 Dec 2016	906.10	910.00	910.95	899.40	197704	-0.40%
20 Dec 2016	909.75	902.10	911.70	901.10	178902	-0.02%
19 Dec 2016	909.95	911.25	911.95	901.00	121574	-0.03%
16 Dec 2016	910.20	911.10	917.80	903.20	145316	0.03%
15 Dec 2016	909.90	904.00	912.60	897.00	166315	0.67%
14 Dec 2016	903.85	918.05	920.00	901.85	192667	-1.23%
13 Dec 2016	915.15	908.95	918.00	905.60	179744	0.80%
12 Dec 2016	907.90	918.00	920.00	902.45	217045	-1.34%
09 Dec 2016	920.25	924.80	925.00	919.00	248254	-0.20%
08 Dec 2016	922.10	925.00	944.80	919.95	347699	0.11%
07 Dec 2016	921.10	927.00	927.70	917.00	150040	-0.28%
06 Dec 2016	923.70	923.00	926.40	917.90	203725	-0.09%
05 Dec 2016	924.55	931.50	935.55	921.00	238280	-0.31%
02 Dec 2016	927.40	933.50	941.45	923.20	268430	-0.36%
01 Dec 2016	930.75	936.00	946.55	924.00	245726	-0.32%
30 Nov 2016	933.70	941.80	946.90	931.00	254367	-0.70%
29 Nov 2016	940.30	930.00	946.00	930.00	129988	0.79%
28 Nov 2016	932.95	929.95	940.80	920.05	105641	0.95%
25 Nov 2016	924.15	934.65	935.00	920.00	139503	-1.12%
24 Nov 2016	934.65	925.00	937.90	912.70	367814	1.17%
23 Nov 2016	923.80	906.00	927.50	901.30	216232	2.24%
22 Nov 2016	903.60	888.15	908.45	880.00	358543	1.91%
21 Nov 2016	886.65	920.00	921.85	884.50	303185	-3.35%
18 Nov 2016	917.40	929.00	934.00	915.35	162148	-1.02%
17 Nov 2016	926.85	920.15	935.10	920.15	172074	0.03%
16 Nov 2016	926.55	917.00	938.00	914.10	228147	1.28%
15 Nov 2016	914.80	949.10	949.15	895.35	304832	-3.61%
11 Nov 2016	949.05	959.00	963.10	945.05	140665	-1.53%
10 Nov 2016	963.75	972.50	987.80	957.00	138258	-0.90%
09 Nov 2016	972.50	917.35	979.10	899.20	249019	-0.67%
08 Nov 2016	979.10	978.00	984.20	969.25	181442	0.21%
07 Nov 2016	977.00	987.00	993.90	972.40	340385	-0.73%
04 Nov 2016	984.15	980.00	1031.20	972.15	1792996	3.11%
03 Nov 2016	954.45	956.00	964.50	950.00	85959	-0.22%
02 Nov 2016	956.55	960.10	967.80	954.80	128775	-1.70%
01 Nov 2016	973.05	972.00	977.00	957.15	158688	0.23%
30 Oct 2016	970.85	963.00	977.40	963.00	63906	-0.24%
28 Oct 2016	973.15	937.25	992.80	936.20	530474	3.95%
27 Oct 2016	936.20	925.00	949.00	924.95	1335055	1.00%
26 Oct 2016	926.95	941.10	944.90	918.00	200407	-1.82%
25 Oct 2016	944.10	964.25	964.25	940.05	182264	-1.98%
24 Oct 2016	963.20	954.00	966.85	954.00	168511	0.90%
21 Oct 2016	954.60	942.95	959.85	936.95	159894	1.13%
20 Oct 2016	943.95	930.00	949.40	930.00	186333	0.70%
19 Oct 2016	937.40	921.10	941.35	916.05	309025	2.03%
18 Oct 2016	918.75	913.60	922.00	912.35	182804	0.68%
17 Oct 2016	912.55	920.05	927.90	908.15	159201	-0.86%
14 Oct 2016	920.45	932.00	938.75	911.10	234547	-1.31%
13 Oct 2016	932.70	955.25	965.00	927.00	424819	-3.39%
10 Oct 2016	965.40	970.35	978.00	963.20	114425	-0.40%
07 Oct 2016	969.25	976.00	984.00	962.60	218229	-0.78%
06 Oct 2016	976.90	979.20	993.80	971.40	264953	-0.24%
05 Oct 2016	979.25	979.95	986.30	968.30	173714	-0.07%
04 Oct 2016	979.95	984.95	999.00	977.40	236064	-0.30%
03 Oct 2016	982.85	971.75	989.00	971.50	336680	1.26%
30 Sep 2016	970.65	975.00	980.00	959.05	357586	-0.39%
29 Sep 2016	974.45	975.00	982.00	957.90	1201503	-0.05%
28 Sep 2016	974.95	981.20	982.50	967.25	270234	-0.39%
27 Sep 2016	978.75	974.75	982.50	969.00	155034	0.52%
26 Sep 2016	973.65	979.95	991.90	968.00	208613	-0.52%
23 Sep 2016	978.75	975.20	981.40	961.35	283494	0.36%
22 Sep 2016	975.20	975.00	978.70	966.90	126798	0.58%
21 Sep 2016	969.60	961.90	975.90	958.00	292384	0.78%
20 Sep 2016	962.05	970.05	972.65	958.25	145947	-0.72%
19 Sep 2016	969.05	971.55	978.90	955.00	193344	-0.05%
16 Sep 2016	969.55	964.70	977.00	961.55	138503	0.67%
15 Sep 2016	963.10	970.45	982.85	950.85	175491	-0.75%
14 Sep 2016	970.40	977.75	986.15	964.20	135420	-0.77%
12 Sep 2016	977.90	975.00	982.00	966.80	189756	-0.69%
09 Sep 2016	984.65	992.00	994.90	980.15	216515	-0.68%
08 Sep 2016	991.40	991.85	998.70	982.40	320581	0.07%
07 Sep 2016	990.75	976.35	995.40	974.00	455726	1.59%
06 Sep 2016	975.25	953.00	978.00	952.15	333693	2.47%
02 Sep 2016	951.75	950.30	967.05	946.25	185528	0.12%
01 Sep 2016	950.65	949.95	954.45	942.55	102001	0.24%
31 Aug 2016	948.35	954.00	957.95	943.50	110547	-0.50%
30 Aug 2016	953.15	940.00	956.10	937.90	180782	1.63%
29 Aug 2016	937.85	948.60	948.85	936.00	97162	-1.14%
26 Aug 2016	948.65	949.15	956.95	945.00	126349	-0.05%
25 Aug 2016	949.15	949.90	957.25	935.80	639562	-0.08%
24 Aug 2016	949.90	944.90	954.85	935.00	193194	1.43%
23 Aug 2016	936.50	947.75	948.90	934.10	129978	-1.20%
22 Aug 2016	947.90	959.80	960.00	944.00	116274	-1.06%
19 Aug 2016	958.05	965.50	970.00	955.00	98999	-1.02%
18 Aug 2016	967.90	975.15	979.00	965.10	150158	-0.46%
17 Aug 2016	972.40	959.00	975.15	953.00	234040	1.71%
16 Aug 2016	956.05	958.00	967.10	948.55	139632	-0.15%
12 Aug 2016	957.50	964.55	970.50	954.10	84251	-0.53%
11 Aug 2016	962.60	966.90	973.00	953.05	236784	0.29%
10 Aug 2016	959.80	970.70	983.45	943.00	463907	-1.12%
09 Aug 2016	970.70	1014.90	1014.90	962.00	673190	-4.39%
08 Aug 2016	1015.25	962.00	1033.00	944.00	2207134	5.77%
05 Aug 2016	959.85	944.30	961.55	944.20	125932	1.82%
04 Aug 2016	942.70	945.00	953.75	930.75	449301	0.70%
03 Aug 2016	936.15	969.85	969.85	930.55	459212	-3.36%
02 Aug 2016	968.65	952.00	987.70	950.00	305684	1.79%
01 Aug 2016	951.65	935.75	954.85	935.05	223898	1.96%
29 Jul 2016	933.35	931.00	938.00	930.00	242514	0.21%
28 Jul 2016	931.40	942.00	944.95	920.00	387521	-1.25%
27 Jul 2016	943.20	964.70	971.70	937.80	352509	-2.54%
26 Jul 2016	967.75	954.10	971.50	954.10	211485	0.63%
25 Jul 2016	961.70	953.00	964.00	945.50	295012	0.68%
22 Jul 2016	955.25	959.80	961.00	947.00	216821	-0.46%
21 Jul 2016	959.65	949.00	964.50	944.65	384737	1.12%
20 Jul 2016	949.05	945.00	952.00	940.40	356466	0.86%
19 Jul 2016	941.00	927.10	943.75	923.60	447534	1.30%
18 Jul 2016	928.90	928.00	936.00	923.85	282424	0.23%
15 Jul 2016	926.80	931.50	940.50	924.65	154849	-0.47%
14 Jul 2016	931.20	928.95	939.80	918.85	212410	0.75%
13 Jul 2016	924.30	935.00	935.00	918.55	183591	-0.93%
12 Jul 2016	932.95	944.00	944.00	927.00	223883	-1.26%
11 Jul 2016	944.85	947.55	954.50	941.00	131610	-0.17%
08 Jul 2016	946.45	946.90	949.00	940.00	322918	-0.07%
07 Jul 2016	947.10	943.40	948.00	940.10	149539	0.57%
05 Jul 2016	941.70	920.00	946.45	917.95	233929	1.73%
04 Jul 2016	925.70	921.95	927.70	916.60	212934	0.61%
01 Jul 2016	920.05	921.05	922.90	910.70	160903	0.17%
30 Jun 2016	918.50	910.00	923.90	910.00	580077	1.08%
29 Jun 2016	908.70	905.00	910.00	899.70	422896	1.16%
28 Jun 2016	898.25	886.00	900.00	878.40	414854	1.39%
27 Jun 2016	885.90	878.00	888.85	876.15	381154	0.07%
24 Jun 2016	885.30	877.00	890.50	854.00	266308	0.36%
23 Jun 2016	882.15	891.40	891.40	880.00	99876	-0.43%
22 Jun 2016	886.00	886.70	891.90	881.30	269803	0.20%
21 Jun 2016	884.25	868.00	886.90	862.10	338799	2.02%
20 Jun 2016	866.70	853.60	868.50	852.10	78540	1.30%
17 Jun 2016	855.60	867.00	870.00	852.85	233618	-1.46%
16 Jun 2016	868.25	860.45	870.90	850.55	374298	1.02%
15 Jun 2016	859.45	862.35	868.00	856.00	105843	-0.15%
14 Jun 2016	860.70	863.10	875.00	856.00	114839	-0.25%
13 Jun 2016	862.90	871.95	873.35	857.35	171853	-1.05%
10 Jun 2016	872.05	856.90	881.00	854.00	364125	1.90%
09 Jun 2016	855.80	867.00	868.00	853.10	162954	-1.03%
08 Jun 2016	864.70	854.50	868.90	854.00	145503	1.12%
07 Jun 2016	855.15	855.00	859.20	851.60	180051	0.05%
06 Jun 2016	854.75	866.00	870.00	852.85	101549	-1.38%
03 Jun 2016	866.75	862.00	871.20	861.05	334282	0.42%
02 Jun 2016	863.10	854.95	873.60	853.00	449303	1.63%
01 Jun 2016	849.25	863.00	865.00	847.50	224822	-1.40%
31 May 2016	861.35	854.80	866.35	853.80	249594	0.88%
30 May 2016	853.80	838.00	857.90	835.80	196853	1.73%
27 May 2016	839.30	838.00	846.75	830.10	141665	0.45%
26 May 2016	835.50	835.00	839.00	821.50	404210	0.07%
25 May 2016	834.90	839.10	841.85	821.90	238110	0.06%
24 May 2016	834.40	814.30	842.60	787.20	1353224	2.86%
23 May 2016	811.20	810.00	815.00	799.20	293041	0.28%
20 May 2016	808.90	825.00	827.75	806.00	188693	-1.34%
19 May 2016	819.90	830.00	833.40	817.20	135693	-0.98%
18 May 2016	828.00	829.95	830.00	822.40	105665	-0.02%
17 May 2016	828.15	829.00	830.00	818.55	123575	0.44%
16 May 2016	824.50	840.00	840.00	813.65	258759	-1.45%
13 May 2016	836.65	837.95	840.85	830.05	220630	-0.04%
12 May 2016	836.95	839.95	844.20	833.05	303176	0.12%
11 May 2016	835.95	811.00	843.90	811.00	183038	-1.16%
10 May 2016	845.80	846.55	851.80	844.00	183343	-0.29%
09 May 2016	848.30	854.00	854.00	843.15	169435	-0.26%
06 May 2016	850.55	845.55	854.90	843.20	98144	0.62%
05 May 2016	845.30	847.00	851.85	836.05	102090	0.31%
04 May 2016	842.65	849.90	850.00	839.00	97174	-0.91%
03 May 2016	850.35	853.45	859.40	845.00	188473	0.06%
02 May 2016	849.80	842.00	852.95	837.90	175077	1.06%
29 Apr 2016	840.85	843.35	849.00	836.10	295317	-0.78%
28 Apr 2016	847.50	860.00	867.35	843.00	575969	-0.94%
27 Apr 2016	855.55	846.00	857.80	838.05	247252	1.38%
26 Apr 2016	843.90	840.00	847.00	836.95	268481	0.32%
25 Apr 2016	841.25	851.25	855.00	837.25	290912	-1.02%
22 Apr 2016	849.95	851.00	854.00	845.00	278971	-0.02%
21 Apr 2016	850.15	855.00	863.90	842.00	309701	-0.17%
20 Apr 2016	851.60	848.00	854.30	840.15	272701	0.64%
18 Apr 2016	846.15	828.05	849.40	828.05	171256	1.25%
13 Apr 2016	835.70	823.95	848.45	822.00	298959	2.01%
12 Apr 2016	819.20	815.00	824.00	815.00	159837	0.52%
11 Apr 2016	814.95	820.00	824.00	810.95	134225	-0.61%
08 Apr 2016	819.95	820.50	827.95	813.60	191379	-0.25%
07 Apr 2016	822.00	822.15	827.10	820.10	248538	-0.68%
06 Apr 2016	827.60	826.10	830.00	819.00	202165	-0.42%
05 Apr 2016	831.10	838.00	844.05	825.00	222379	-1.14%
04 Apr 2016	840.70	838.00	843.50	830.00	145719	0.82%
01 Apr 2016	833.90	829.85	837.30	823.65	175341	0.37%
31 Mar 2016	830.85	818.50	835.20	818.50	324278	1.47%
30 Mar 2016	818.85	825.15	831.85	816.20	468250	-1.26%
29 Mar 2016	829.30	826.00	832.80	821.80	258385	0.58%
28 Mar 2016	824.55	843.00	843.65	820.00	548686	-1.83%
23 Mar 2016	839.90	852.00	852.10	833.90	387269	-1.43%
22 Mar 2016	852.10	850.00	855.00	843.50	517806	0.49%
21 Mar 2016	847.95	855.00	858.70	840.10	452149	-0.35%
18 Mar 2016	850.90	838.00	853.95	837.90	654035	1.76%
17 Mar 2016	836.15	835.40	840.65	822.00	505941	0.10%
16 Mar 2016	835.35	839.50	839.50	824.45	384590	-0.51%
15 Mar 2016	839.65	845.20	846.00	834.15	469456	-0.78%
14 Mar 2016	846.25	820.00	848.10	816.00	640045	4.03%
11 Mar 2016	813.50	804.70	815.50	790.05	979571	0.67%
10 Mar 2016	808.10	825.00	825.00	800.00	553305	-1.70%
09 Mar 2016	822.05	821.40	824.70	815.10	438433	-0.42%
08 Mar 2016	825.50	847.25	850.00	821.35	723826	-2.46%
04 Mar 2016	846.30	836.95	850.00	835.15	369332	1.44%
03 Mar 2016	834.25	835.00	837.90	830.00	423910	-0.01%
02 Mar 2016	834.35	830.80	844.40	830.00	517839	1.23%
01 Mar 2016	824.25	829.80	829.80	818.35	193574	0.47%
29 Feb 2016	820.40	833.50	833.55	808.20	219357	-1.46%
26 Feb 2016	832.55	824.60	838.00	824.60	371336	1.08%
25 Feb 2016	823.65	820.80	832.10	820.05	456080	0.83%
24 Feb 2016	816.85	819.00	821.55	813.05	127449	-0.38%
23 Feb 2016	820.00	829.00	833.00	817.80	136656	-1.24%
22 Feb 2016	830.30	836.70	836.70	827.00	283904	-0.25%
19 Feb 2016	832.35	847.80	849.60	830.30	118131	-1.30%
18 Feb 2016	843.35	841.50	846.25	836.90	177340	0.79%
17 Feb 2016	836.70	838.80	841.00	821.00	169575	-0.30%
16 Feb 2016	839.25	839.05	849.10	831.00	340200	-0.87%
15 Feb 2016	846.65	845.00	857.95	836.45	184067	1.36%
12 Feb 2016	835.25	825.00	840.00	812.05	314119	0.92%
11 Feb 2016	827.65	849.40	849.40	821.00	373922	-1.79%
10 Feb 2016	842.75	848.00	850.00	829.00	159977	-0.66%
09 Feb 2016	848.35	845.00	852.00	836.00	91835	-0.60%
08 Feb 2016	853.45	857.90	857.90	846.00	346265	0.15%
05 Feb 2016	852.15	832.10	862.00	832.00	539214	2.53%
04 Feb 2016	831.15	852.90	852.90	825.00	514691	-1.12%
03 Feb 2016	840.60	850.00	851.05	831.10	343631	-1.68%
02 Feb 2016	855.00	862.15	862.75	850.00	179524	-0.78%
01 Feb 2016	861.70	869.00	870.60	856.00	408883	0.44%
29 Jan 2016	857.95	853.05	862.45	851.95	488016	0.91%
28 Jan 2016	850.20	851.00	862.90	846.55	761199	-0.40%
27 Jan 2016	853.65	867.00	883.90	850.10	1962977	-1.36%
25 Jan 2016	865.40	883.00	889.95	862.00	761105	-1.93%
22 Jan 2016	882.45	915.00	916.00	880.00	1208337	-2.76%
21 Jan 2016	907.50	916.00	925.10	902.55	216992	-0.64%
20 Jan 2016	913.30	911.00	920.10	890.60	333703	0.16%
19 Jan 2016	911.80	919.00	927.00	910.00	104204	0.14%
18 Jan 2016	910.55	920.00	927.10	900.00	265587	-0.71%
15 Jan 2016	917.05	946.95	951.05	910.70	300778	-2.79%
14 Jan 2016	943.35	924.80	946.70	912.10	266295	1.23%
13 Jan 2016	931.90	911.50	938.70	911.50	507566	2.58%
12 Jan 2016	908.50	914.50	915.00	906.00	300600	0.17%
11 Jan 2016	906.95	923.00	923.00	901.10	512859	-2.13%
08 Jan 2016	926.65	929.90	929.90	918.00	420221	1.21%
07 Jan 2016	915.55	946.60	946.90	901.00	778725	-3.57%
06 Jan 2016	949.45	970.00	971.00	944.00	249575	-2.55%
05 Jan 2016	974.25	974.00	981.00	969.00	393481	-0.01%
04 Jan 2016	974.30	978.90	981.90	968.25	118642	-0.25%
01 Jan 2016	976.75	973.00	982.45	968.00	72201	0.40%
31 Dec 2015	972.85	979.35	979.35	967.30	415351	0.01%
30 Dec 2015	972.75	973.00	976.60	968.70	221053	0.09%
29 Dec 2015	971.85	981.00	981.95	968.65	256917	-0.92%
28 Dec 2015	980.90	983.70	987.90	977.85	117249	-0.28%
24 Dec 2015	983.70	994.45	994.45	981.15	96721	-0.15%
23 Dec 2015	985.20	990.40	996.90	984.00	74725	-0.43%
22 Dec 2015	989.45	1004.90	1006.05	987.00	146494	-1.25%
21 Dec 2015	1002.00	997.00	1004.40	989.55	259339	0.98%
18 Dec 2015	992.25	998.00	1004.90	990.00	121074	-0.57%
17 Dec 2015	997.90	995.00	1002.90	995.00	146255	0.50%
16 Dec 2015	992.95	1004.00	1009.45	988.00	251592	-0.83%
15 Dec 2015	1001.30	984.00	1003.00	978.15	299556	1.56%
14 Dec 2015	985.95	971.55	989.00	971.55	301753	1.02%
11 Dec 2015	975.95	976.70	984.00	971.45	120080	-0.13%
10 Dec 2015	977.20	960.00	981.00	960.00	161096	1.63%
09 Dec 2015	961.55	984.70	987.90	957.15	276794	-2.42%
08 Dec 2015	985.40	993.90	1003.25	980.00	406279	-0.90%
07 Dec 2015	994.30	975.00	997.45	973.80	323534	1.98%
04 Dec 2015	974.95	970.00	985.50	964.00	201588	0.20%
03 Dec 2015	973.00	979.00	979.00	970.15	199674	-0.86%
02 Dec 2015	981.45	972.00	984.40	965.00	269515	0.62%
01 Dec 2015	975.40	974.00	976.50	960.00	295318	0.47%
30 Nov 2015	970.85	970.00	974.90	964.65	290684	0.41%
27 Nov 2015	966.85	967.00	969.85	947.05	288421	-0.02%
26 Nov 2015	967.05	952.00	970.55	945.00	376590	2.33%
24 Nov 2015	945.05	958.00	964.95	941.10	204852	-1.46%
23 Nov 2015	959.05	966.70	969.50	957.00	151073	-0.31%
20 Nov 2015	962.05	957.50	967.70	954.85	111680	0.75%
19 Nov 2015	954.90	945.60	961.95	945.60	158635	1.05%
18 Nov 2015	944.95	950.00	952.20	942.60	231841	-0.01%
17 Nov 2015	945.00	956.00	956.00	940.25	263570	-0.09%
16 Nov 2015	945.85	948.00	954.60	939.90	88727	-0.25%
13 Nov 2015	948.25	962.75	969.00	944.55	185333	-1.38%
11 Nov 2015	961.50	969.00	969.80	959.00	29076	0.35%
10 Nov 2015	958.15	957.00	975.50	951.50	374839	-0.17%
09 Nov 2015	959.75	933.00	966.00	908.90	249205	2.22%
06 Nov 2015	938.90	943.00	943.00	927.45	93048	-0.01%
05 Nov 2015	938.95	940.00	948.60	931.95	161868	-0.21%
04 Nov 2015	940.90	957.90	961.65	937.40	175243	-0.84%
03 Nov 2015	948.90	946.50	968.00	938.40	264420	1.04%
02 Nov 2015	939.10	963.90	963.90	931.50	243453	-1.70%
30 Oct 2015	955.35	977.50	982.00	946.75	305016	-2.05%
29 Oct 2015	975.35	984.70	994.90	956.15	1246091	-0.41%
28 Oct 2015	979.35	946.00	982.80	946.00	584012	3.36%
27 Oct 2015	947.55	938.00	955.10	938.00	222813	1.50%
26 Oct 2015	933.55	942.00	942.80	925.00	314299	-0.78%
23 Oct 2015	940.85	946.30	959.95	937.95	241267	-0.47%
21 Oct 2015	945.25	940.00	948.60	938.40	184786	0.86%
20 Oct 2015	937.20	943.70	945.00	931.00	171996	-0.39%
19 Oct 2015	940.90	914.90	944.00	910.00	360860	4.03%
16 Oct 2015	904.45	910.00	914.00	895.10	393256	-0.28%
15 Oct 2015	907.00	916.90	920.00	905.00	155780	-0.33%
14 Oct 2015	910.00	917.90	917.90	904.00	162289	-0.75%
13 Oct 2015	916.90	924.00	924.00	910.00	249784	-0.27%
12 Oct 2015	919.35	938.00	939.55	909.25	312385	-1.24%
09 Oct 2015	930.85	927.50	938.75	927.50	169791	0.38%
08 Oct 2015	927.30	950.00	954.00	921.50	202123	-1.73%
07 Oct 2015	943.60	948.10	951.45	930.15	249448	-1.84%
06 Oct 2015	961.30	970.00	972.00	954.05	311591	-0.34%
05 Oct 2015	964.55	974.90	976.00	963.00	184798	0.31%
01 Oct 2015	961.60	962.00	974.50	960.00	238602	0.01%
30 Sep 2015	961.50	943.50	964.00	943.50	221284	2.10%
29 Sep 2015	941.75	948.00	959.00	935.60	226138	-0.61%
28 Sep 2015	947.50	964.00	966.60	941.00	270198	-0.67%
24 Sep 2015	953.85	945.00	968.40	927.60	514243	1.44%
23 Sep 2015	940.30	943.00	948.00	927.00	342344	-2.37%
22 Sep 2015	963.08	987.00	1000.00	957.53	382876	-2.00%
21 Sep 2015	982.70	973.30	985.90	965.00	370075	1.01%
18 Sep 2015	972.83	1000.00	1002.13	964.38	309594	-1.95%
16 Sep 2015	992.13	985.45	995.95	977.00	333737	1.88%
15 Sep 2015	973.83	965.00	982.50	956.00	203919	1.19%
14 Sep 2015	962.40	938.00	967.45	930.30	316276	4.15%
11 Sep 2015	924.05	926.00	936.98	916.68	196122	1.60%
10 Sep 2015	909.48	912.50	915.00	897.75	160434	-0.91%
09 Sep 2015	917.85	917.35	923.75	908.10	121703	1.65%
08 Sep 2015	902.95	920.03	924.85	898.10	309256	-2.32%
07 Sep 2015	924.43	942.55	949.23	921.50	173544	-1.92%
04 Sep 2015	942.50	950.00	950.03	935.53	178384	-1.40%
03 Sep 2015	955.93	967.50	968.00	954.00	238615	-0.73%
02 Sep 2015	962.98	965.00	970.83	953.10	202376	0.11%
01 Sep 2015	961.95	965.00	970.00	950.50	211594	-1.58%
31 Aug 2015	977.40	977.45	981.00	970.00	104036	0.40%
28 Aug 2015	973.50	977.50	982.48	970.00	119446	0.45%
27 Aug 2015	969.13	969.50	985.98	960.55	127884	1.13%
26 Aug 2015	958.30	964.00	964.00	943.05	261574	0.84%
25 Aug 2015	950.30	968.00	984.00	926.00	410781	-1.80%
24 Aug 2015	967.68	987.50	993.60	960.50	268805	-2.97%
21 Aug 2015	997.25	996.00	1004.98	983.85	185881	-0.05%
20 Aug 2015	997.75	999.50	1017.50	993.00	214582	0.20%
19 Aug 2015	995.78	999.23	1002.00	990.25	361024	0.26%
18 Aug 2015	993.23	992.80	997.45	990.18	221091	0.29%
17 Aug 2015	990.40	990.00	997.50	984.00	165836	0.07%
14 Aug 2015	989.75	998.53	1002.98	987.50	214362	-0.87%
13 Aug 2015	998.48	998.50	1007.48	995.00	93472	0.38%
12 Aug 2015	994.68	1012.50	1012.50	992.00	106871	-1.32%
11 Aug 2015	1007.98	1024.50	1024.50	1001.60	95656	-1.00%
10 Aug 2015	1018.20	1028.00	1029.10	1013.63	89969	-0.33%
07 Aug 2015	1021.53	1020.40	1028.70	1016.50	176475	0.53%
06 Aug 2015	1016.15	994.60	1022.50	990.50	298830	2.62%
05 Aug 2015	990.23	995.00	999.18	987.60	190192	-0.20%
04 Aug 2015	992.20	994.75	1007.10	983.80	177525	0.09%
03 Aug 2015	991.35	998.93	1000.00	987.50	192227	-0.36%
31 Jul 2015	994.93	1032.50	1038.50	974.00	1047649	-3.60%
30 Jul 2015	1032.05	1040.50	1050.00	1013.60	1020837	-0.67%
29 Jul 2015	1039.03	1032.38	1042.50	1027.20	127201	1.08%
28 Jul 2015	1027.88	1031.00	1037.50	1012.50	471525	-0.06%
27 Jul 2015	1028.48	1029.45	1034.88	1017.50	212309	-0.12%
24 Jul 2015	1029.75	1040.00	1040.50	1026.00	110365	-0.56%
23 Jul 2015	1035.53	1042.50	1045.00	1032.50	115079	-0.07%
22 Jul 2015	1036.25	1025.00	1041.00	1025.00	160196	1.09%
21 Jul 2015	1025.05	1019.00	1038.50	1015.63	151106	0.52%
20 Jul 2015	1019.78	1016.00	1024.98	1015.00	146296	0.44%
17 Jul 2015	1015.28	1027.45	1027.50	1012.45	132744	-0.66%
16 Jul 2015	1021.98	1010.00	1025.00	1010.00	120331	1.53%
15 Jul 2015	1006.53	1005.50	1010.00	1002.00	214312	0.34%
14 Jul 2015	1003.08	1002.50	1012.50	997.50	110011	-0.08%
13 Jul 2015	1003.90	998.50	1010.95	997.50	93959	0.95%
10 Jul 2015	994.45	1010.88	1013.38	989.00	114086	-1.63%
09 Jul 2015	1010.88	1015.83	1029.00	1006.13	177847	-1.08%
08 Jul 2015	1021.90	1023.18	1035.25	1015.50	69984	-0.82%
07 Jul 2015	1030.30	1021.58	1039.65	1017.50	454291	0.85%
06 Jul 2015	1021.58	1022.15	1029.95	1012.50	181816	-0.35%
03 Jul 2015	1025.15	1016.50	1029.50	1016.50	101332	0.44%
02 Jul 2015	1020.65	1029.85	1032.50	1010.00	91551	-0.68%
01 Jul 2015	1027.60	1015.13	1034.50	1014.98	219854	0.76%
30 Jun 2015	1019.88	1000.00	1024.40	1000.00	127435	2.05%
29 Jun 2015	999.38	995.00	1003.73	975.50	119425	-0.58%
26 Jun 2015	1005.18	999.50	1013.35	996.55	136999	1.12%
25 Jun 2015	994.05	1003.50	1013.50	990.10	239423	-0.71%
24 Jun 2015	1001.15	983.95	1016.50	979.68	338830	2.30%
23 Jun 2015	978.63	984.95	987.00	969.50	86430	-0.32%
22 Jun 2015	981.75	982.50	989.23	977.53	80248	0.10%
19 Jun 2015	980.75	983.50	989.00	977.50	130773	0.18%
18 Jun 2015	979.00	983.00	987.50	976.00	161086	-0.09%
17 Jun 2015	979.88	972.35	984.98	964.80	152520	1.21%
16 Jun 2015	968.18	956.50	970.00	943.00	106099	1.36%
15 Jun 2015	955.20	950.78	959.95	942.30	50397	0.57%
12 Jun 2015	949.75	938.50	955.05	933.73	87740	1.25%
11 Jun 2015	938.00	952.50	959.50	932.43	75872	-1.18%
10 Jun 2015	949.18	952.00	959.90	945.08	117476	-0.24%
09 Jun 2015	951.45	936.00	956.00	930.75	73559	1.67%
08 Jun 2015	935.78	952.00	959.35	930.50	92818	-1.43%
05 Jun 2015	949.35	965.95	965.95	946.60	106982	-1.28%
04 Jun 2015	961.65	963.50	963.50	936.50	149423	0.83%
03 Jun 2015	953.75	973.00	975.75	945.00	175732	-2.19%
02 Jun 2015	975.13	994.65	996.55	973.00	93368	-1.96%
01 Jun 2015	994.63	996.00	1005.00	991.03	74099	-0.73%
29 May 2015	1001.90	999.05	1010.00	995.00	101264	0.48%
28 May 2015	997.13	978.88	1001.38	978.50	229238	1.87%
27 May 2015	978.83	1002.45	1002.45	975.03	202095	-1.98%
26 May 2015	998.58	1000.00	1003.98	993.50	70304	0.48%
25 May 2015	993.83	1000.00	1008.90	992.53	85562	-0.67%
22 May 2015	1000.55	1010.00	1015.00	998.00	140604	-0.66%
21 May 2015	1007.20	1012.50	1018.95	1003.10	132707	-0.25%
20 May 2015	1009.75	1045.00	1047.50	996.43	347936	-2.63%
19 May 2015	1037.05	1047.00	1056.73	1025.83	835292	0.08%
18 May 2015	1036.20	1036.50	1046.00	1029.35	122689	0.02%
15 May 2015	1036.03	1021.50	1044.05	1021.50	106836	1.61%
14 May 2015	1019.63	1019.45	1031.50	1010.20	111173	0.01%
13 May 2015	1019.55	1027.50	1037.50	1013.50	78114	-0.19%
12 May 2015	1021.53	1036.10	1036.43	1012.50	60433	-1.44%
11 May 2015	1036.43	1025.55	1046.88	1025.55	73518	1.30%
08 May 2015	1023.15	1005.00	1035.98	1005.00	81195	2.06%
07 May 2015	1002.48	1010.25	1013.93	995.03	178956	-0.91%
06 May 2015	1011.73	1035.50	1044.00	1002.50	222180	-1.81%
05 May 2015	1030.38	1015.50	1036.80	1010.05	83207	1.33%
04 May 2015	1016.85	995.15	1024.50	995.15	114719	2.29%
30 Apr 2015	994.10	1010.00	1010.50	988.08	139469	-1.17%
29 Apr 2015	1005.85	1008.03	1020.00	1000.65	66231	-0.20%
28 Apr 2015	1007.83	998.50	1017.00	980.08	105032	1.13%
27 Apr 2015	996.53	1018.00	1022.45	978.48	222690	-2.16%
24 Apr 2015	1018.48	1010.50	1027.25	1001.70	401844	1.25%
23 Apr 2015	1005.95	985.00	1009.50	980.25	183438	2.97%
22 Apr 2015	976.95	995.98	1005.25	955.00	288800	-1.41%
21 Apr 2015	990.90	1009.50	1015.00	990.00	123418	-1.55%
20 Apr 2015	1006.45	1040.00	1040.70	1000.00	110921	-2.77%
17 Apr 2015	1035.15	1062.00	1062.53	1030.03	84877	-2.56%
16 Apr 2015	1062.30	1076.03	1080.75	1058.43	110368	-1.18%
15 Apr 2015	1075.00	1076.50	1099.00	1068.43	183054	0.04%
13 Apr 2015	1074.58	1070.55	1090.00	1063.18	126745	0.28%
10 Apr 2015	1071.60	1086.68	1089.00	1067.50	66403	-1.39%
09 Apr 2015	1086.68	1050.00	1091.18	1045.50	217799	3.82%
08 Apr 2015	1046.68	1049.85	1072.50	1042.60	168341	-0.29%
07 Apr 2015	1049.73	1024.50	1054.33	1015.83	222495	2.49%
06 Apr 2015	1024.20	1004.50	1030.00	998.10	151423	2.29%
01 Apr 2015	1001.25	1001.70	1004.95	995.03	92909	-0.59%
31 Mar 2015	1007.15	1012.50	1018.50	992.75	152572	-0.38%
30 Mar 2015	1011.03	1009.50	1017.40	1002.55	45772	1.09%
27 Mar 2015	1000.10	1004.98	1010.55	981.28	86419	0.38%
26 Mar 2015	996.33	1016.50	1026.83	985.03	212465	-2.22%
25 Mar 2015	1019.00	1034.85	1036.55	1014.20	111785	-0.95%
24 Mar 2015	1028.73	996.50	1034.98	990.00	259335	3.92%
23 Mar 2015	989.90	1002.55	1009.63	988.00	148441	-1.52%
20 Mar 2015	1005.15	1014.93	1019.40	997.00	75836	-1.17%
19 Mar 2015	1017.00	1017.50	1028.90	1011.85	88861	0.80%
18 Mar 2015	1008.90	1030.30	1042.00	1005.50	92590	-1.97%
17 Mar 2015	1029.20	1019.05	1032.85	1016.43	133123	0.99%
16 Mar 2015	1019.10	1037.45	1037.45	1014.55	125837	-1.49%
13 Mar 2015	1034.55	1062.50	1062.50	1028.48	96157	-2.34%
12 Mar 2015	1059.33	1059.85	1069.50	1054.00	207840	0.39%
11 Mar 2015	1055.25	1042.55	1063.80	1042.50	85479	1.07%
10 Mar 2015	1044.05	1053.88	1064.35	1035.45	193462	-0.84%
09 Mar 2015	1052.93	1030.33	1060.00	1025.88	327194	1.72%
05 Mar 2015	1035.13	990.00	1037.50	984.75	355545	4.47%
04 Mar 2015	990.88	1003.15	1007.50	981.25	169620	-1.33%
03 Mar 2015	1004.28	988.43	1014.00	985.10	219549	1.69%
02 Mar 2015	987.55	977.70	992.50	962.50	121822	1.53%
28 Feb 2015	972.70	962.63	990.00	960.55	117058	1.26%
27 Feb 2015	960.55	967.00	977.50	957.00	91824	-0.39%
26 Feb 2015	964.30	972.50	972.50	952.00	139376	-0.92%
25 Feb 2015	973.28	991.75	991.75	972.15	66039	-1.35%
24 Feb 2015	986.58	991.50	997.50	980.00	130926	-0.01%
23 Feb 2015	986.68	963.03	989.58	963.03	309474	2.74%
20 Feb 2015	960.40	952.50	965.30	943.50	67186	0.85%
19 Feb 2015	952.28	963.08	968.95	943.23	72325	-1.09%
18 Feb 2015	962.78	953.50	969.60	953.50	86781	0.39%
16 Feb 2015	959.03	961.70	972.50	949.75	168061	0.40%
13 Feb 2015	955.25	930.05	961.23	928.65	207752	2.56%
12 Feb 2015	931.43	934.95	937.00	927.50	170826	0.65%
11 Feb 2015	925.40	918.98	927.48	917.43	111887	0.98%
10 Feb 2015	916.45	917.50	932.93	905.65	123581	-0.14%
09 Feb 2015	917.78	937.50	945.00	915.00	136449	-1.95%
06 Feb 2015	936.03	937.45	947.20	930.10	338547	0.77%
05 Feb 2015	928.85	918.50	938.00	900.50	131017	1.97%
04 Feb 2015	910.88	929.75	929.75	906.10	89349	-1.36%
03 Feb 2015	923.48	927.45	937.00	919.53	143510	0.43%
02 Feb 2015	919.53	940.00	954.50	915.00	81030	-1.95%
30 Jan 2015	937.78	947.50	958.50	932.75	71375	-0.71%
29 Jan 2015	944.45	955.05	958.88	941.13	130848	-1.74%
28 Jan 2015	961.20	963.50	965.00	955.05	260301	-0.21%
27 Jan 2015	963.23	956.43	971.50	950.00	538801	0.71%
23 Jan 2015	956.43	968.75	971.05	940.00	420458	-0.52%
22 Jan 2015	961.40	954.98	969.00	951.23	339847	1.57%
21 Jan 2015	946.55	970.90	970.90	936.30	267018	-1.71%
20 Jan 2015	963.00	979.00	979.00	958.00	210244	-1.02%
19 Jan 2015	972.88	986.00	988.45	970.00	160704	-0.68%
16 Jan 2015	979.55	978.75	988.20	973.03	171587	0.60%
15 Jan 2015	973.70	973.50	979.00	962.50	215274	0.45%
14 Jan 2015	969.35	973.00	981.90	960.50	117433	-0.05%
13 Jan 2015	969.85	965.75	975.00	964.95	348329	0.67%
12 Jan 2015	963.43	963.98	972.20	957.63	100129	0.35%
09 Jan 2015	960.10	963.48	974.25	953.00	262492	-0.24%
08 Jan 2015	962.45	949.40	967.98	940.00	308800	2.70%
07 Jan 2015	937.18	923.25	937.98	910.75	180683	1.86%
06 Jan 2015	920.08	917.50	930.00	905.00	234597	0.66%
05 Jan 2015	914.08	922.90	930.00	911.60	76271	-0.85%
02 Jan 2015	921.95	904.05	923.90	904.05	146540	2.11%
01 Jan 2015	902.93	893.00	907.20	893.00	38009	1.14%
31 Dec 2014	892.75	889.50	897.50	888.18	72504	0.46%
30 Dec 2014	888.63	887.68	894.33	884.70	48223	-0.24%
29 Dec 2014	890.80	890.00	895.00	886.83	49548	1.00%
26 Dec 2014	881.98	878.13	887.00	875.50	50203	0.67%
24 Dec 2014	876.10	902.50	902.98	870.00	136040	-2.04%
23 Dec 2014	894.30	891.00	904.70	885.00	152144	0.57%
22 Dec 2014	889.25	889.05	901.45	882.50	145327	-0.34%
19 Dec 2014	892.30	883.25	909.50	883.25	175536	1.16%
18 Dec 2014	882.10	889.95	891.88	871.48	145761	0.68%
17 Dec 2014	876.18	857.75	882.95	850.78	311111	2.00%
16 Dec 2014	859.03	874.25	887.00	855.00	190513	-2.64%
15 Dec 2014	882.28	893.60	900.53	871.93	178572	-2.15%
12 Dec 2014	901.65	911.40	919.95	900.53	118329	-1.38%
11 Dec 2014	914.30	916.13	917.50	903.03	179628	-0.64%
10 Dec 2014	920.15	910.00	931.30	906.45	161990	1.74%
09 Dec 2014	904.45	937.00	939.83	895.85	136481	-3.18%
08 Dec 2014	934.20	957.50	963.00	928.50	109640	-2.34%
05 Dec 2014	956.63	959.00	967.50	952.60	205418	-0.22%
04 Dec 2014	958.75	952.55	969.38	952.55	156263	0.14%
03 Dec 2014	957.40	953.50	967.55	951.75	174200	0.32%
02 Dec 2014	954.35	962.43	969.65	950.03	196090	-0.18%
01 Dec 2014	956.05	927.50	962.20	926.50	473910	2.73%
28 Nov 2014	930.60	945.00	946.65	925.65	162810	-0.79%
27 Nov 2014	937.98	926.75	944.23	926.75	202847	0.51%
26 Nov 2014	933.20	940.75	948.15	930.00	167409	-1.68%
25 Nov 2014	949.15	962.55	967.00	944.80	151387	-1.66%
24 Nov 2014	965.15	947.63	968.50	947.38	266385	1.96%
21 Nov 2014	946.60	964.95	979.95	943.53	259148	-1.62%
20 Nov 2014	962.15	967.50	974.48	955.00	88578	-0.67%
19 Nov 2014	968.63	973.30	976.88	961.15	145943	-0.88%
18 Nov 2014	977.23	976.50	990.90	974.23	217231	0.58%
17 Nov 2014	971.60	998.50	1002.48	967.50	234321	-2.05%
14 Nov 2014	991.93	1002.50	1024.50	975.63	384624	-0.19%
13 Nov 2014	993.80	941.50	1005.00	941.50	447024	5.19%
12 Nov 2014	944.75	928.50	949.00	924.00	137464	1.73%
11 Nov 2014	928.70	939.98	949.50	921.30	120106	-1.06%
10 Nov 2014	938.65	892.35	942.63	890.38	503613	5.44%
07 Nov 2014	890.23	864.00	900.00	861.13	330542	3.67%
05 Nov 2014	858.73	851.00	877.63	851.00	281544	1.43%
03 Nov 2014	846.60	845.55	854.83	842.50	106425	0.17%
31 Oct 2014	845.20	850.00	857.55	841.35	122047	0.06%
30 Oct 2014	844.73	841.03	849.50	837.63	71760	0.21%
29 Oct 2014	842.93	847.75	857.53	840.03	111751	-0.51%
28 Oct 2014	847.25	859.50	865.23	846.50	102734	-1.64%
27 Oct 2014	861.35	862.23	869.98	857.50	70462	0.01%
23 Oct 2014	861.30	863.05	863.25	858.10	12884	0.29%
22 Oct 2014	858.78	854.98	868.00	854.03	129031	0.66%
21 Oct 2014	853.15	851.08	857.90	849.98	90223	0.49%
20 Oct 2014	848.95	858.95	859.93	846.50	110526	0.10%
17 Oct 2014	848.08	852.50	864.50	846.75	201811	-0.42%
16 Oct 2014	851.68	845.00	873.00	844.05	145752	0.12%
14 Oct 2014	850.65	847.63	861.00	847.63	94586	0.16%
13 Oct 2014	849.30	852.50	857.98	847.00	80678	-0.30%
10 Oct 2014	851.88	860.00	866.00	846.50	62546	-1.46%
09 Oct 2014	864.48	860.00	873.95	860.00	89732	0.57%
08 Oct 2014	859.58	869.83	869.83	857.50	80172	-0.95%
07 Oct 2014	867.85	864.05	873.50	858.95	100953	0.02%
01 Oct 2014	867.65	874.50	884.50	864.00	230429	-0.42%
30 Sep 2014	871.28	838.00	876.70	836.50	353453	4.60%
29 Sep 2014	832.95	811.18	835.50	811.18	106279	1.63%
26 Sep 2014	819.58	818.40	824.95	810.00	71361	0.14%
25 Sep 2014	818.40	829.50	837.50	812.83	232339	-0.87%
24 Sep 2014	825.58	816.50	828.50	809.50	128720	1.80%
23 Sep 2014	811.00	829.00	829.00	809.13	133866	-2.11%
22 Sep 2014	828.50	815.00	830.00	815.00	95337	1.83%
19 Sep 2014	813.60	825.00	831.00	812.50	120861	-1.00%
18 Sep 2014	821.83	809.50	829.48	807.53	143752	1.90%
17 Sep 2014	806.53	827.50	830.00	790.10	146652	-2.16%
16 Sep 2014	824.33	806.73	839.45	805.58	309571	2.75%
15 Sep 2014	802.30	800.18	808.85	795.00	66515	-0.02%
12 Sep 2014	802.48	797.50	807.25	789.50	94382	0.92%
11 Sep 2014	795.13	782.00	799.50	782.00	185506	1.51%
10 Sep 2014	783.30	785.00	790.45	780.55	149569	-0.24%
09 Sep 2014	785.15	793.50	799.00	782.65	170498	-1.13%
08 Sep 2014	794.15	782.00	797.20	778.00	303566	2.12%
05 Sep 2014	777.63	766.00	782.40	765.00	213491	1.46%
04 Sep 2014	766.45	770.80	771.88	761.00	160010	-0.56%
03 Sep 2014	770.80	775.00	775.00	765.10	138392	-0.10%
02 Sep 2014	771.60	775.25	778.98	768.13	149184	-0.34%
01 Sep 2014	774.20	770.13	778.50	770.13	140656	0.80%
28 Aug 2014	768.05	770.75	779.90	765.28	335460	-0.21%
27 Aug 2014	769.63	753.10	776.50	753.10	372322	2.02%
26 Aug 2014	754.40	752.33	759.50	750.03	241626	0.44%
25 Aug 2014	751.13	755.75	761.50	745.63	157538	-0.08%
22 Aug 2014	751.75	759.00	760.00	748.00	269466	0.53%
21 Aug 2014	747.78	735.48	756.50	735.48	210597	1.35%
20 Aug 2014	737.83	742.50	752.00	734.40	418316	-0.72%
19 Aug 2014	743.18	729.98	752.38	726.00	534633	2.48%
18 Aug 2014	725.18	724.48	732.10	720.50	301475	0.10%
14 Aug 2014	724.48	733.03	740.00	723.10	374958	-1.11%
13 Aug 2014	732.58	739.03	740.33	730.30	156686	-0.58%
12 Aug 2014	736.85	747.25	750.00	733.85	139565	-0.36%
11 Aug 2014	739.48	746.50	753.98	737.50	82203	-0.73%
08 Aug 2014	744.95	758.38	764.00	742.60	128559	-2.36%
07 Aug 2014	762.98	755.28	771.43	755.28	108490	0.03%
06 Aug 2014	762.73	764.18	775.50	760.73	144030	-1.06%
05 Aug 2014	770.93	779.45	784.23	769.00	75162	-0.72%
04 Aug 2014	776.55	774.05	784.98	770.43	82283	0.28%
01 Aug 2014	774.38	783.10	794.23	770.10	60957	-1.11%
31 Jul 2014	783.10	791.50	795.05	777.75	58456	-1.04%
30 Jul 2014	791.33	795.05	805.00	782.50	56357	-0.48%
28 Jul 2014	795.18	800.30	811.00	791.00	95439	-2.86%
25 Jul 2014	818.58	831.50	850.00	807.50	220536	-1.60%
24 Jul 2014	831.88	838.55	844.90	828.53	24894	-0.75%
23 Jul 2014	838.13	829.65	849.50	824.80	104996	2.15%
22 Jul 2014	820.48	825.00	834.00	815.00	138294	-0.52%
21 Jul 2014	824.78	832.50	832.50	822.50	50664	-0.85%
18 Jul 2014	831.88	834.50	839.23	820.00	67785	-0.13%
17 Jul 2014	832.95	807.50	836.50	802.83	102157	3.71%
16 Jul 2014	803.15	809.00	812.50	794.15	143807	-0.66%
15 Jul 2014	808.48	795.45	812.25	790.00	79224	2.24%
14 Jul 2014	790.78	777.00	794.75	762.35	95796	2.86%
11 Jul 2014	768.78	767.50	793.38	764.50	84121	0.14%
10 Jul 2014	767.73	783.25	789.48	757.03	107446	-1.94%
09 Jul 2014	782.88	797.50	810.00	777.50	65909	-2.24%
08 Jul 2014	800.83	834.75	845.00	790.50	89225	-3.73%
07 Jul 2014	831.90	834.95	837.85	816.80	79843	-0.13%
04 Jul 2014	832.95	803.50	836.00	803.38	163870	3.62%
03 Jul 2014	803.85	805.50	814.50	792.50	79348	-0.47%
02 Jul 2014	807.63	767.50	814.90	764.75	284443	5.54%
01 Jul 2014	765.23	755.05	768.48	752.50	33314	1.45%
30 Jun 2014	754.28	761.00	766.80	752.50	22974	-0.44%
27 Jun 2014	757.65	767.60	772.93	755.68	33434	-1.24%
26 Jun 2014	767.13	769.50	774.13	760.50	93153	0.02%
25 Jun 2014	766.95	761.70	773.48	761.70	31387	0.66%
24 Jun 2014	761.90	759.50	770.00	759.50	35580	0.28%
23 Jun 2014	759.78	784.95	784.95	752.83	92451	-2.27%
20 Jun 2014	777.40	795.00	797.48	775.05	117794	-1.35%
19 Jun 2014	788.03	752.55	792.95	752.55	141443	3.44%
18 Jun 2014	761.80	755.00	767.50	752.50	74355	0.89%
17 Jun 2014	755.05	751.00	759.50	749.98	35319	0.37%
16 Jun 2014	752.23	765.00	767.50	745.05	74566	-1.00%
13 Jun 2014	759.80	742.50	772.00	737.53	171362	2.33%
12 Jun 2014	742.50	725.05	745.00	722.98	98733	2.25%
11 Jun 2014	726.15	730.00	732.50	719.65	61703	-0.10%
10 Jun 2014	726.90	715.00	737.50	711.00	139245	1.94%
09 Jun 2014	713.10	709.00	721.90	709.00	85042	1.00%
06 Jun 2014	706.03	693.55	710.00	693.55	62215	0.90%
05 Jun 2014	699.75	690.55	702.00	690.55	67794	0.51%
04 Jun 2014	696.18	697.55	705.00	691.58	136358	-0.85%
03 Jun 2014	702.15	696.00	704.00	690.90	66887	0.99%
02 Jun 2014	695.25	693.43	699.95	690.25	58166	0.26%
30 May 2014	693.43	684.95	699.00	683.65	190058	1.65%
29 May 2014	682.18	676.05	685.90	673.40	116778	0.24%
28 May 2014	680.55	665.00	682.50	665.00	127518	2.58%
27 May 2014	663.45	665.05	670.00	662.50	34932	-0.36%
26 May 2014	665.83	685.00	690.00	663.08	159840	-2.75%
23 May 2014	684.65	682.63	702.50	662.90	216482	0.49%
22 May 2014	681.28	685.00	695.00	677.50	71595	-0.19%
21 May 2014	682.58	681.78	697.50	678.03	94049	0.23%
20 May 2014	681.03	669.53	685.25	662.83	73209	1.83%
19 May 2014	668.80	698.28	701.10	666.00	67042	-4.22%
16 May 2014	698.28	702.50	709.15	684.00	53382	-0.09%
15 May 2014	698.93	706.40	709.93	694.38	51846	-1.06%
14 May 2014	706.40	703.30	712.98	700.10	33670	0.44%
13 May 2014	703.30	705.10	717.48	699.50	56864	-0.73%
12 May 2014	708.48	702.50	717.50	702.50	70464	-0.07%
09 May 2014	708.95	700.05	713.70	700.05	74044	0.59%
08 May 2014	704.80	703.43	713.80	702.00	24437	-0.54%
07 May 2014	708.65	708.13	720.00	703.48	41109	-0.46%
06 May 2014	711.93	720.00	722.50	711.48	20102	-0.84%
05 May 2014	717.95	718.85	724.48	717.25	32207	-0.13%
02 May 2014	718.85	717.50	723.85	716.10	22660	0.21%
30 Apr 2014	717.35	726.55	732.58	710.00	54824	-1.80%
29 Apr 2014	730.48	735.00	739.80	725.00	29554	-0.91%
28 Apr 2014	737.20	733.78	749.50	732.48	42181	-0.54%
25 Apr 2014	741.18	749.50	749.50	732.53	90114	0.44%
23 Apr 2014	737.93	725.00	747.50	716.83	161709	2.41%
22 Apr 2014	720.55	709.50	724.00	707.50	80242	1.42%
21 Apr 2014	710.43	698.00	714.25	698.00	60427	0.86%
17 Apr 2014	704.40	690.83	706.25	690.83	52044	1.73%
16 Apr 2014	692.45	707.00	707.00	688.00	47252	-0.89%
15 Apr 2014	698.65	708.08	713.00	694.55	62626	-1.62%
11 Apr 2014	710.13	700.90	715.00	700.90	101779	0.67%
10 Apr 2014	705.38	699.98	707.45	692.45	123134	0.91%
09 Apr 2014	699.00	690.75	704.45	687.05	79059	0.74%
07 Apr 2014	693.88	695.65	701.33	683.58	58034	-0.21%
04 Apr 2014	695.33	700.00	704.50	687.75	69309	-0.33%
03 Apr 2014	697.60	671.00	699.95	671.00	183045	3.91%
02 Apr 2014	671.35	676.63	684.58	670.23	79769	-0.66%
01 Apr 2014	675.80	687.48	687.48	669.08	56401	-1.52%
31 Mar 2014	686.25	686.13	693.00	683.00	62473	0.56%
28 Mar 2014	682.45	681.00	687.00	675.63	40052	0.45%
27 Mar 2014	679.38	685.00	695.60	675.23	148221	-0.29%
26 Mar 2014	681.33	671.50	682.50	671.00	71253	1.45%
25 Mar 2014	671.60	675.00	682.45	669.25	58548	-0.51%
24 Mar 2014	675.03	675.50	678.53	672.00	32202	0.19%
22 Mar 2014	673.78	667.30	675.75	664.73	12858	0.97%
21 Mar 2014	667.30	680.00	688.50	661.00	172515	-1.43%
20 Mar 2014	676.98	664.00	679.50	663.00	93713	2.14%
19 Mar 2014	662.78	659.50	664.40	659.00	48282	0.45%
18 Mar 2014	659.83	654.50	662.50	654.00	31414	0.83%
14 Mar 2014	654.40	654.00	658.90	652.18	36813	-0.38%
13 Mar 2014	656.88	660.38	665.40	654.03	45813	-0.42%
12 Mar 2014	659.65	662.50	665.00	657.50	46616	-0.59%
11 Mar 2014	663.55	659.90	667.18	657.50	43770	0.66%
10 Mar 2014	659.18	667.50	667.95	652.50	41290	-1.36%
07 Mar 2014	668.30	665.00	682.60	663.33	157308	0.93%
06 Mar 2014	662.13	657.98	663.40	657.50	20531	0.63%
05 Mar 2014	657.98	658.00	663.68	655.05	56463	0.14%
04 Mar 2014	657.08	656.50	661.13	655.28	38916	-0.31%
03 Mar 2014	659.13	655.55	661.43	655.10	20794	0.36%
28 Feb 2014	656.78	662.50	662.50	655.50	18863	0.07%
26 Feb 2014	656.33	658.50	662.98	653.73	76829	-0.17%
25 Feb 2014	657.43	656.05	662.93	655.10	66662	0.32%
24 Feb 2014	655.33	659.50	659.50	653.00	44497	0.12%
21 Feb 2014	654.53	655.55	659.90	652.75	36476	-0.05%
20 Feb 2014	654.83	653.80	661.00	653.50	39025	-0.82%
19 Feb 2014	660.25	656.28	661.50	652.00	39173	0.72%
18 Feb 2014	655.55	658.00	664.43	654.25	20258	-1.00%
17 Feb 2014	662.18	660.00	663.78	658.00	42031	-0.11%
14 Feb 2014	662.88	655.83	666.00	650.65	25199	0.96%
13 Feb 2014	656.55	658.33	665.13	652.55	50384	-0.92%
12 Feb 2014	662.63	664.98	664.98	654.05	64276	0.54%
11 Feb 2014	659.08	651.25	659.90	651.00	27569	0.62%
10 Feb 2014	655.05	650.00	656.08	647.15	48822	0.38%
07 Feb 2014	652.58	662.45	668.70	645.65	169617	-1.36%
06 Feb 2014	661.58	658.05	664.13	654.00	60260	0.15%
05 Feb 2014	660.58	657.20	662.50	654.58	20662	0.11%
04 Feb 2014	659.83	652.50	664.95	645.60	59443	0.59%
03 Feb 2014	655.98	631.00	669.50	631.00	85810	0.94%
31 Jan 2014	649.90	648.00	652.55	640.00	89727	0.42%
30 Jan 2014	647.15	646.00	657.50	639.00	136156	-1.47%
29 Jan 2014	656.83	650.20	657.95	650.20	49670	0.44%
28 Jan 2014	653.93	648.08	654.90	648.08	46404	-0.05%
27 Jan 2014	654.25	650.05	657.78	645.00	103161	-0.89%
24 Jan 2014	660.13	660.00	665.00	648.18	88590	-0.07%
23 Jan 2014	660.58	655.55	664.85	655.55	86501	0.07%
22 Jan 2014	660.13	660.00	662.90	644.15	98004	0.76%
21 Jan 2014	655.15	662.88	672.48	652.23	107539	-1.03%
20 Jan 2014	662.00	655.25	665.78	655.25	37856	0.30%
17 Jan 2014	660.05	650.00	666.00	650.00	78820	0.67%
16 Jan 2014	655.68	656.78	659.90	647.50	35370	-0.06%
15 Jan 2014	656.05	659.35	660.85	648.55	135729	-0.39%
14 Jan 2014	658.63	661.50	666.03	656.50	20793	-0.36%
13 Jan 2014	661.03	660.05	667.50	656.40	28801	-0.03%
10 Jan 2014	661.23	657.55	665.00	655.00	47883	0.19%
09 Jan 2014	659.98	666.98	670.65	655.73	121664	-1.23%
08 Jan 2014	668.20	671.00	678.98	665.00	103631	-0.34%
07 Jan 2014	670.50	680.05	686.00	667.45	59254	-0.78%
06 Jan 2014	675.75	681.65	686.00	671.38	167497	-0.18%
03 Jan 2014	676.98	672.00	680.50	666.10	62515	1.10%
02 Jan 2014	669.60	680.00	692.50	665.00	116795	-1.59%
01 Jan 2014	680.45	681.50	684.48	673.10	61720	0.56%
31 Dec 2013	676.68	684.45	684.50	673.05	119758	-0.10%
30 Dec 2013	677.33	657.48	681.50	652.98	226387	3.63%
27 Dec 2013	653.60	650.90	657.25	647.60	61366	0.81%
26 Dec 2013	648.33	651.68	659.93	646.03	130599	-0.40%
24 Dec 2013	650.95	657.50	662.50	648.50	121276	-0.63%
23 Dec 2013	655.05	650.33	663.70	645.63	204104	0.73%
20 Dec 2013	650.33	650.08	655.13	640.20	95671	0.04%
19 Dec 2013	650.08	655.45	658.60	643.55	121549	0.21%
18 Dec 2013	648.70	631.40	654.60	628.93	154513	2.64%
17 Dec 2013	632.03	632.10	634.50	627.15	85761	0.10%
16 Dec 2013	631.40	630.00	635.23	625.70	33313	-0.08%
13 Dec 2013	631.90	630.50	634.90	629.28	33958	-0.52%
12 Dec 2013	635.23	636.00	639.13	633.25	36477	-0.19%
11 Dec 2013	636.45	633.75	640.98	632.50	83237	-0.13%
10 Dec 2013	637.30	633.05	640.00	632.50	49336	-0.29%
09 Dec 2013	639.15	638.00	645.00	630.25	200749	0.20%
06 Dec 2013	637.85	629.15	639.80	629.15	141190	1.46%
05 Dec 2013	628.65	644.95	644.95	625.63	80600	-1.26%
04 Dec 2013	636.68	637.00	644.95	635.50	52446	-0.05%
03 Dec 2013	637.00	645.30	649.50	635.75	110516	-0.94%
02 Dec 2013	643.03	634.60	645.00	633.50	110170	1.83%
29 Nov 2013	631.50	625.00	634.00	621.43	67298	2.04%
28 Nov 2013	618.85	625.95	626.80	617.60	150577	-1.15%
27 Nov 2013	626.03	631.73	631.73	622.50	41736	0.48%
26 Nov 2013	623.03	623.50	627.50	620.03	38236	-0.08%
25 Nov 2013	623.53	625.00	629.38	622.45	27903	-0.12%
22 Nov 2013	624.30	622.53	636.08	622.50	48647	-0.41%
21 Nov 2013	626.88	624.03	635.00	624.03	54171	-0.45%
20 Nov 2013	629.73	625.15	637.50	622.13	74551	0.44%
19 Nov 2013	626.98	634.60	635.83	624.05	73712	-0.48%
18 Nov 2013	630.00	625.00	631.65	625.00	63218	0.82%
14 Nov 2013	624.88	619.50	634.50	619.00	119218	0.91%
13 Nov 2013	619.23	622.00	623.05	615.00	85151	0.55%
12 Nov 2013	615.85	615.00	622.00	615.00	38102	-0.32%
11 Nov 2013	617.83	618.35	623.90	615.63	61019	-0.29%
08 Nov 2013	619.65	615.00	622.50	615.00	93665	0.38%
07 Nov 2013	617.33	619.08	622.00	615.00	63977	-0.52%
06 Nov 2013	620.58	619.93	622.00	618.25	139899	-0.23%
05 Nov 2013	622.00	631.00	634.50	620.58	61513	-1.28%
03 Nov 2013	630.05	625.55	631.33	625.55	25129	0.96%
01 Nov 2013	624.08	612.50	628.83	612.50	135276	0.73%
31 Oct 2013	619.53	621.10	624.10	617.50	92942	-0.17%
30 Oct 2013	620.60	622.00	626.58	618.75	156783	0.00%
29 Oct 2013	620.58	616.48	622.48	613.50	104809	0.91%
28 Oct 2013	615.00	620.00	625.00	609.23	430397	-3.84%
25 Oct 2013	639.55	642.40	656.05	636.50	305753	0.07%
24 Oct 2013	639.08	642.40	647.00	637.25	103507	-0.41%
23 Oct 2013	641.70	645.00	646.05	631.00	74915	-0.01%
22 Oct 2013	641.78	630.15	645.50	627.60	118887	1.62%
21 Oct 2013	631.53	638.00	642.50	626.00	128045	-0.78%
18 Oct 2013	636.48	627.25	639.50	627.25	105526	0.69%
17 Oct 2013	632.10	621.05	635.00	620.03	118544	1.75%
15 Oct 2013	621.20	614.55	623.33	611.10	115232	1.16%
14 Oct 2013	614.05	630.88	631.23	613.00	210159	-2.56%
11 Oct 2013	630.18	635.13	641.03	621.88	149690	-0.74%
10 Oct 2013	634.85	639.00	640.00	632.33	66019	-0.57%
09 Oct 2013	638.48	638.98	642.50	632.50	78328	-0.08%
08 Oct 2013	638.98	642.00	650.00	636.08	64042	-1.49%
07 Oct 2013	648.63	645.95	649.50	635.75	85701	1.12%
04 Oct 2013	641.43	632.00	644.35	630.08	123329	1.68%
03 Oct 2013	630.83	634.90	636.68	624.03	97056	0.10%
01 Oct 2013	630.23	622.50	633.00	617.50	155216	1.66%
30 Sep 2013	619.95	618.50	626.45	612.50	117982	0.43%
27 Sep 2013	617.30	611.73	624.90	610.00	315514	1.38%
26 Sep 2013	608.88	619.03	624.35	604.08	627505	-1.62%
25 Sep 2013	618.88	637.00	643.20	613.15	297036	-2.91%
24 Sep 2013	637.40	630.00	641.00	626.05	102617	0.90%
23 Sep 2013	631.73	646.70	657.00	628.00	175913	-2.29%
20 Sep 2013	646.53	632.00	650.00	624.50	241354	2.62%
19 Sep 2013	630.03	612.50	634.85	612.50	219965	3.57%
18 Sep 2013	608.30	609.00	612.50	603.98	99625	0.07%
17 Sep 2013	607.85	605.00	611.00	603.00	51685	0.76%
16 Sep 2013	603.25	610.00	614.23	599.00	250191	-0.21%
13 Sep 2013	604.53	609.53	616.90	602.10	152560	-0.81%
12 Sep 2013	609.45	620.00	620.00	607.55	101359	-0.62%
11 Sep 2013	613.25	622.50	625.03	607.03	126638	-1.13%
10 Sep 2013	620.23	630.00	630.00	617.48	96756	0.79%
06 Sep 2013	615.35	616.50	619.98	610.00	51380	-0.10%
05 Sep 2013	615.98	609.50	618.95	609.50	58538	1.56%
04 Sep 2013	606.53	608.48	610.13	602.00	113790	0.92%
03 Sep 2013	600.98	629.50	632.55	596.03	168604	-3.96%
02 Sep 2013	625.73	601.50	628.93	600.00	76567	4.00%
30 Aug 2013	601.65	614.50	616.50	595.00	166258	-1.87%
29 Aug 2013	613.10	606.08	619.50	606.08	76006	0.57%
28 Aug 2013	609.63	606.50	610.75	595.00	86199	0.52%
27 Aug 2013	606.50	612.98	613.00	600.00	139502	-1.06%
26 Aug 2013	612.98	620.00	624.93	611.55	197368	-0.98%
23 Aug 2013	619.03	622.53	628.00	615.10	109487	-0.77%
22 Aug 2013	623.85	635.28	637.50	611.28	114906	-1.72%
21 Aug 2013	634.78	643.00	644.00	631.85	65696	0.35%
20 Aug 2013	632.55	640.00	646.00	630.58	73285	-1.53%
19 Aug 2013	642.35	651.50	652.50	640.00	39863	-2.70%
16 Aug 2013	660.20	676.50	680.00	651.13	56693	-2.30%
14 Aug 2013	675.75	681.40	681.40	670.00	28998	-0.23%
13 Aug 2013	677.28	669.50	682.38	665.23	57121	2.01%
12 Aug 2013	663.95	648.00	670.00	648.00	45597	2.47%
08 Aug 2013	647.93	630.00	652.50	629.03	159421	3.14%
07 Aug 2013	628.20	631.50	636.80	608.05	82309	-0.53%
06 Aug 2013	631.53	649.98	649.98	622.95	163652	-2.34%
05 Aug 2013	646.65	657.00	657.00	634.03	88135	-0.29%
02 Aug 2013	648.50	665.98	667.45	640.00	95267	-1.83%
01 Aug 2013	660.58	675.50	687.48	657.50	129622	-3.98%
31 Jul 2013	687.95	689.00	694.95	663.55	115006	2.50%
30 Jul 2013	671.15	712.95	716.50	668.00	92898	-4.66%
29 Jul 2013	703.93	727.50	727.50	690.00	139124	-2.47%
26 Jul 2013	721.75	743.50	743.50	711.00	48186	-0.47%
25 Jul 2013	725.18	746.00	746.35	722.50	61692	-2.65%
24 Jul 2013	744.95	743.53	747.00	735.15	84867	0.11%
23 Jul 2013	744.13	745.00	749.53	740.90	77330	-0.62%
22 Jul 2013	748.75	748.63	753.00	743.48	62226	0.03%
19 Jul 2013	748.53	755.03	758.75	743.53	108267	-1.24%
18 Jul 2013	757.93	753.98	761.48	745.33	78012	0.90%
17 Jul 2013	751.18	732.50	762.00	729.50	167453	2.69%
16 Jul 2013	731.50	728.95	738.95	725.00	61019	0.52%
15 Jul 2013	727.70	709.50	734.98	703.00	65948	3.22%
12 Jul 2013	704.98	715.00	719.15	701.50	64464	-0.57%
11 Jul 2013	709.05	708.23	715.00	703.65	96201	1.27%
10 Jul 2013	700.15	713.73	713.73	698.50	42540	-1.14%
09 Jul 2013	708.23	708.45	713.73	705.50	65454	0.39%
08 Jul 2013	705.48	697.00	708.58	695.00	164248	1.66%
05 Jul 2013	693.95	680.00	698.53	680.00	162147	2.30%
04 Jul 2013	678.35	669.08	679.75	665.00	79371	2.72%
03 Jul 2013	660.40	670.50	674.88	655.73	55601	-1.93%
02 Jul 2013	673.40	672.63	682.15	671.00	72348	-0.19%
01 Jul 2013	674.68	669.00	679.00	668.03	218418	-0.56%
28 Jun 2013	678.45	669.00	684.40	669.00	198071	1.50%
27 Jun 2013	668.40	655.25	677.40	654.00	266247	2.67%
26 Jun 2013	651.00	629.25	654.75	626.60	129001	3.61%
25 Jun 2013	628.33	641.63	648.48	627.18	94356	-2.36%
24 Jun 2013	643.53	654.50	654.50	637.28	76088	-1.08%
21 Jun 2013	650.55	655.00	665.65	648.25	119718	-1.17%
20 Jun 2013	658.25	669.40	669.40	655.50	238848	-1.90%
19 Jun 2013	670.98	651.75	672.50	648.63	210051	2.97%
18 Jun 2013	651.65	660.23	667.98	648.88	113255	-1.25%
17 Jun 2013	659.88	674.50	674.50	650.00	83411	-0.10%
14 Jun 2013	660.53	660.50	667.48	657.50	50812	0.76%
13 Jun 2013	655.53	677.50	680.00	653.05	108912	-3.86%
12 Jun 2013	681.85	698.50	700.00	673.25	121580	-2.68%
11 Jun 2013	700.63	711.00	713.40	696.00	57103	-2.15%
10 Jun 2013	716.00	725.58	730.93	708.00	41306	-1.32%
07 Jun 2013	725.58	730.00	737.88	722.03	111656	-0.81%
06 Jun 2013	731.50	740.95	740.95	728.60	43880	-0.98%
05 Jun 2013	738.75	722.50	741.00	722.00	47296	2.25%
04 Jun 2013	722.50	718.05	731.70	718.05	50994	-0.41%
03 Jun 2013	725.50	730.00	735.85	716.03	68804	0.06%
31 May 2013	725.03	729.60	742.45	723.63	104844	-0.63%
30 May 2013	729.60	742.00	744.20	721.75	120944	-1.62%
29 May 2013	741.60	734.50	748.25	727.68	77649	0.59%
28 May 2013	737.25	747.78	756.95	719.53	328005	-1.17%
27 May 2013	745.95	731.90	749.70	731.90	67546	2.03%
24 May 2013	731.13	725.00	735.65	721.05	141057	1.69%
23 May 2013	718.95	702.50	724.50	702.50	149266	1.82%
22 May 2013	706.08	712.50	722.40	702.50	77346	-0.46%
21 May 2013	709.35	707.53	714.00	699.05	127602	-0.41%
20 May 2013	712.30	741.88	750.00	710.50	154838	-3.99%
17 May 2013	741.88	770.00	770.30	740.00	86779	-3.78%
16 May 2013	771.03	768.25	778.50	768.10	63756	-0.45%
15 May 2013	774.53	777.50	777.50	771.20	59308	-0.02%
14 May 2013	774.65	764.00	777.58	764.00	72770	1.09%
13 May 2013	766.28	770.73	774.60	761.00	80253	-0.57%
11 May 2013	770.70	765.00	774.00	765.00	3039	0.27%
10 May 2013	768.60	763.68	775.00	762.05	59001	0.70%
09 May 2013	763.23	754.00	767.00	754.00	46992	0.81%
08 May 2013	757.10	757.15	764.50	754.23	28220	-0.05%
07 May 2013	757.45	756.38	759.50	751.63	60940	0.14%
06 May 2013	756.38	755.00	764.50	752.60	32591	0.11%
03 May 2013	755.58	751.25	762.45	751.25	65730	0.23%
02 May 2013	753.85	729.50	757.25	727.50	465306	2.46%
30 Apr 2013	735.73	707.50	751.00	707.50	553678	5.81%
29 Apr 2013	695.33	696.78	703.90	692.18	60216	-0.21%
26 Apr 2013	696.78	692.50	702.50	692.50	53021	0.42%
25 Apr 2013	693.90	692.50	701.50	688.50	41580	0.32%
23 Apr 2013	691.70	700.00	706.43	685.53	55076	-1.12%
22 Apr 2013	699.55	693.13	710.00	693.13	77004	0.94%
18 Apr 2013	693.05	680.00	695.00	675.13	65508	2.61%
17 Apr 2013	675.43	673.50	678.35	670.93	27522	0.57%
16 Apr 2013	671.58	679.00	679.00	665.50	21863	0.12%
15 Apr 2013	670.80	682.45	682.45	668.15	27463	-0.99%
12 Apr 2013	677.53	676.00	680.40	665.03	62361	1.60%
11 Apr 2013	666.83	669.48	675.00	659.00	83919	0.73%
10 Apr 2013	662.03	659.00	664.50	653.45	23803	0.54%
09 Apr 2013	658.50	654.43	661.50	650.65	39499	0.60%
08 Apr 2013	654.55	669.50	669.50	650.03	25063	-1.19%
05 Apr 2013	662.40	655.75	666.98	655.75	73580	1.05%
04 Apr 2013	655.53	651.50	662.95	648.53	72579	-0.11%
03 Apr 2013	656.25	650.00	661.50	650.00	81487	0.89%
02 Apr 2013	650.45	632.50	652.35	632.00	53562	1.89%
01 Apr 2013	638.40	629.95	642.50	623.13	92180	2.83%
28 Mar 2013	620.83	615.00	627.23	612.75	188717	0.13%
26 Mar 2013	620.03	637.50	637.50	613.28	375920	-2.95%
25 Mar 2013	638.88	661.68	661.68	637.63	105767	-2.30%
22 Mar 2013	653.90	669.95	669.95	650.53	73301	-1.12%
21 Mar 2013	661.30	655.13	663.05	654.53	82077	0.53%
20 Mar 2013	657.80	670.00	672.50	654.85	62642	-1.64%
19 Mar 2013	668.78	666.10	678.28	651.28	91546	0.65%
18 Mar 2013	664.43	654.48	667.50	650.60	72369	1.45%
15 Mar 2013	654.95	659.03	672.00	652.90	141529	-0.56%
14 Mar 2013	658.65	651.28	662.50	651.28	54389	0.92%
13 Mar 2013	652.65	653.38	661.50	651.05	32468	-0.79%
12 Mar 2013	657.85	661.98	663.68	655.00	47198	0.00%
11 Mar 2013	657.88	678.05	678.05	656.00	57329	-1.15%
08 Mar 2013	665.53	676.95	679.10	663.00	63824	-0.08%
07 Mar 2013	666.03	678.00	681.55	663.13	37601	-1.73%
06 Mar 2013	677.75	693.50	693.50	675.03	77285	-0.06%
05 Mar 2013	678.15	682.50	688.75	676.13	77700	-0.28%
04 Mar 2013	680.03	654.33	685.43	650.00	146496	4.17%
01 Mar 2013	652.80	643.80	657.30	640.00	68650	2.63%
28 Feb 2013	636.10	650.00	662.50	627.05	713889	-2.02%
27 Feb 2013	649.20	653.95	655.60	641.38	159496	0.26%
26 Feb 2013	647.50	649.03	654.55	640.98	85814	-0.67%
25 Feb 2013	651.85	661.90	661.90	650.00	42417	-0.96%
22 Feb 2013	658.20	676.50	676.50	655.55	69154	-1.40%
21 Feb 2013	667.55	682.33	682.33	665.00	83954	-1.39%
20 Feb 2013	676.98	682.45	682.45	675.65	50781	0.36%
19 Feb 2013	674.55	672.70	676.35	667.43	78756	1.29%
18 Feb 2013	665.93	658.50	668.00	654.00	38045	1.14%
15 Feb 2013	658.40	655.00	661.98	652.03	40524	0.38%
14 Feb 2013	655.93	673.93	673.98	654.28	51279	-1.76%
13 Feb 2013	667.65	677.98	678.88	665.93	56238	-0.86%
12 Feb 2013	673.43	668.88	677.50	666.00	42283	1.09%
11 Feb 2013	666.15	667.03	670.00	661.48	56481	-0.02%
08 Feb 2013	666.25	678.15	678.18	662.50	68932	-1.72%
07 Feb 2013	677.88	683.20	688.08	674.35	146545	-0.48%
06 Feb 2013	681.18	678.03	690.00	670.35	109568	0.53%
05 Feb 2013	677.60	675.98	678.98	665.78	146443	0.88%
04 Feb 2013	671.68	680.40	680.40	670.20	95880	-0.09%
01 Feb 2013	672.30	674.98	680.98	669.00	211840	-0.41%
31 Jan 2013	675.05	681.95	685.00	667.00	437669	-2.52%
30 Jan 2013	692.50	687.95	706.48	685.50	341692	1.50%
29 Jan 2013	682.25	685.43	695.00	677.63	258397	-1.70%
28 Jan 2013	694.03	700.05	712.63	691.10	120943	-1.48%
25 Jan 2013	704.45	715.25	719.70	700.50	140123	-1.31%
24 Jan 2013	713.78	714.98	723.50	710.00	120738	-0.23%
23 Jan 2013	715.40	742.03	742.03	700.48	138081	-3.57%
22 Jan 2013	741.90	749.98	751.88	738.33	61642	-0.92%
21 Jan 2013	748.80	748.38	757.00	743.20	68028	0.28%
18 Jan 2013	746.70	728.65	751.00	723.50	116101	3.33%
17 Jan 2013	722.65	739.93	740.00	721.25	60358	-1.32%
16 Jan 2013	732.28	738.88	745.00	730.50	81445	-0.30%
15 Jan 2013	734.50	744.75	758.35	733.00	164857	-1.40%
14 Jan 2013	744.93	753.58	754.50	737.50	113022	-0.76%
11 Jan 2013	750.60	769.63	772.45	748.05	88638	-1.55%
10 Jan 2013	762.38	772.58	779.00	757.50	206182	-1.07%
09 Jan 2013	770.63	776.88	778.60	768.15	176680	-0.25%
08 Jan 2013	772.55	769.98	778.50	769.15	141513	0.67%
07 Jan 2013	767.40	761.95	774.00	759.83	216220	0.72%
04 Jan 2013	761.95	763.63	767.35	758.70	139079	-0.24%
03 Jan 2013	763.78	766.05	772.50	760.50	142203	0.03%
02 Jan 2013	763.53	789.38	789.38	762.50	137724	-2.09%
01 Jan 2013	779.85	785.50	789.95	776.48	56246	-0.47%
31 Dec 2012	783.55	776.45	788.90	765.00	128037	1.66%
28 Dec 2012	770.78	764.93	774.00	760.13	105595	1.02%
27 Dec 2012	762.98	759.48	767.25	753.50	93685	1.01%
26 Dec 2012	755.35	747.10	761.50	746.00	57217	1.26%
24 Dec 2012	745.93	743.50	750.00	740.70	47038	0.41%
21 Dec 2012	742.90	744.75	753.50	738.88	127271	-0.51%
20 Dec 2012	746.73	723.98	749.00	722.85	199340	4.01%
19 Dec 2012	717.95	706.60	725.40	705.60	145339	1.83%
18 Dec 2012	705.05	702.30	706.95	695.85	89739	1.69%
17 Dec 2012	693.30	698.95	709.00	692.00	144160	-0.04%
14 Dec 2012	693.55	712.50	712.50	692.53	94713	-1.14%
13 Dec 2012	701.55	700.00	707.10	697.50	53340	0.30%
12 Dec 2012	699.45	705.00	710.00	693.85	52104	-0.76%
11 Dec 2012	704.78	714.98	714.98	701.55	50052	-1.16%
10 Dec 2012	713.05	710.23	719.00	705.05	55739	0.67%
07 Dec 2012	708.33	710.40	722.35	706.00	77406	-1.52%
06 Dec 2012	719.23	726.15	728.75	716.50	106415	-0.78%
05 Dec 2012	724.85	739.45	740.10	723.55	215450	-1.56%
04 Dec 2012	736.30	728.35	741.00	728.35	216418	0.56%
03 Dec 2012	732.20	721.45	739.50	718.63	203511	1.62%
30 Nov 2012	720.53	732.00	733.68	717.65	206154	-0.90%
29 Nov 2012	727.10	717.38	735.60	715.50	260081	2.00%
27 Nov 2012	712.83	680.90	724.40	680.43	424830	4.69%
26 Nov 2012	680.90	663.58	682.00	663.58	85559	2.62%
23 Nov 2012	663.50	665.03	674.50	661.48	56016	-0.17%
22 Nov 2012	664.65	672.45	673.50	663.08	19633	-0.86%
21 Nov 2012	670.40	669.73	674.00	665.75	121478	0.43%
20 Nov 2012	667.50	665.95	674.73	658.13	113150	1.31%
19 Nov 2012	658.88	657.05	667.50	651.40	98643	-1.02%
16 Nov 2012	665.65	664.45	672.45	662.50	86884	0.49%
15 Nov 2012	662.40	662.50	667.50	657.50	79173	-0.54%
13 Nov 2012	666.00	662.48	668.48	661.00	19477	0.85%
12 Nov 2012	660.38	665.50	667.50	655.13	49289	-0.51%
09 Nov 2012	663.78	654.88	665.50	651.63	79179	1.36%
08 Nov 2012	654.90	652.38	657.60	647.88	47504	0.61%
07 Nov 2012	650.95	654.00	658.43	648.63	35734	-0.49%
06 Nov 2012	654.15	651.00	657.50	651.00	61287	0.43%
05 Nov 2012	651.33	644.98	655.00	635.50	92666	2.47%
02 Nov 2012	635.65	642.50	642.50	633.50	57482	-0.67%
01 Nov 2012	639.95	646.83	647.58	636.63	57099	-0.44%
31 Oct 2012	642.80	642.08	651.00	637.00	123753	0.05%
30 Oct 2012	642.45	630.00	644.45	622.55	235086	3.86%
29 Oct 2012	618.60	619.95	622.38	607.50	50326	0.52%
26 Oct 2012	615.43	622.03	622.03	614.20	26670	0.09%
25 Oct 2012	614.85	622.53	623.10	610.00	101048	-1.25%
23 Oct 2012	622.63	629.98	631.95	620.65	27371	-1.11%
22 Oct 2012	629.63	624.50	630.05	618.98	33842	0.81%
19 Oct 2012	624.55	630.90	632.35	617.55	47330	0.56%
18 Oct 2012	621.05	624.53	625.00	615.13	26765	0.53%
17 Oct 2012	617.78	605.08	620.48	605.08	18774	-0.02%
16 Oct 2012	617.88	620.00	624.00	615.03	59076	-0.29%
15 Oct 2012	619.70	609.05	621.45	607.50	34366	1.33%
12 Oct 2012	611.55	615.38	623.75	610.00	43441	-1.28%
11 Oct 2012	619.45	625.50	625.50	616.50	38028	-0.84%
10 Oct 2012	624.68	624.70	626.03	621.00	73099	-0.05%
09 Oct 2012	624.98	625.35	630.00	617.50	113628	-0.06%
08 Oct 2012	625.33	625.00	636.00	615.98	133749	0.74%
05 Oct 2012	620.73	614.98	624.00	603.55	97892	1.15%
04 Oct 2012	613.65	615.20	621.30	609.50	132063	0.05%
03 Oct 2012	613.33	602.43	617.23	601.53	136102	1.82%
01 Oct 2012	602.38	603.50	604.50	595.08	43820	-0.19%
28 Sep 2012	603.50	600.00	608.05	599.23	85042	0.66%
27 Sep 2012	599.55	599.95	606.50	596.50	35547	-0.01%
26 Sep 2012	599.58	585.50	602.50	580.50	113196	2.74%
25 Sep 2012	583.60	592.20	592.20	582.55	133924	-0.73%
24 Sep 2012	587.88	587.50	602.55	585.00	93702	-1.37%
21 Sep 2012	596.05	606.95	606.95	590.00	117851	-0.33%
20 Sep 2012	598.03	610.00	610.00	563.30	48209	-0.28%
18 Sep 2012	599.73	599.10	612.40	598.53	57553	-1.21%
17 Sep 2012	607.08	622.03	625.00	597.00	41942	-2.38%
14 Sep 2012	621.90	631.48	631.90	620.03	35501	-0.64%
13 Sep 2012	625.90	621.43	632.10	616.45	51114	1.09%
12 Sep 2012	619.18	621.00	623.45	616.70	15939	-0.23%
11 Sep 2012	620.60	616.50	622.25	615.10	42800	0.60%
10 Sep 2012	616.88	615.50	624.80	613.10	49276	0.38%
08 Sep 2012	614.53	615.00	615.93	608.00	6550	0.41%
07 Sep 2012	612.00	602.08	614.00	586.83	50826	0.72%
06 Sep 2012	607.65	609.50	613.10	605.58	21976	-0.36%
05 Sep 2012	609.83	607.55	615.98	607.55	64287	0.24%
04 Sep 2012	608.35	610.00	612.45	606.10	87332	0.07%
03 Sep 2012	607.95	609.50	616.80	605.00	101416	0.72%
31 Aug 2012	603.63	609.40	615.00	600.50	160035	-0.11%
30 Aug 2012	604.30	592.70	609.48	588.00	153062	2.07%
29 Aug 2012	592.05	591.38	594.93	587.28	93441	0.98%
28 Aug 2012	586.28	594.93	594.93	584.18	51741	-0.95%
27 Aug 2012	591.93	590.85	595.98	587.50	34061	0.20%
24 Aug 2012	590.75	598.65	644.00	588.00	35510	-0.13%
23 Aug 2012	591.53	593.98	596.75	587.35	32736	0.12%
22 Aug 2012	590.80	584.80	593.35	580.00	35683	1.02%
21 Aug 2012	584.85	589.00	592.95	583.00	31016	-0.70%
17 Aug 2012	589.00	590.03	599.00	585.13	35790	-0.88%
16 Aug 2012	594.23	594.38	597.48	587.30	46885	0.30%
14 Aug 2012	592.43	590.00	594.35	588.08	39376	0.84%
13 Aug 2012	587.48	585.53	589.95	581.58	17943	-0.29%
10 Aug 2012	589.18	587.60	597.88	587.60	29714	-1.15%
09 Aug 2012	596.03	594.98	600.00	593.15	42076	0.15%
08 Aug 2012	595.13	593.38	598.20	593.35	75942	0.30%
07 Aug 2012	593.35	596.50	601.50	591.53	45236	-0.74%
06 Aug 2012	597.80	597.50	602.35	591.10	93045	1.03%
03 Aug 2012	591.73	586.00	594.50	583.83	54847	1.14%
02 Aug 2012	585.08	577.53	588.50	577.53	71227	1.14%
01 Aug 2012	578.50	578.95	582.50	575.00	39986	-0.11%
31 Jul 2012	579.13	573.35	580.50	568.13	30806	2.10%
30 Jul 2012	567.23	574.50	574.50	558.00	46450	0.31%
27 Jul 2012	565.50	580.00	583.48	563.00	24210	-1.79%
26 Jul 2012	575.83	583.53	585.00	568.88	39707	-0.75%
25 Jul 2012	580.18	582.75	586.00	575.03	19517	-0.73%
24 Jul 2012	584.43	587.58	587.95	579.88	19796	-0.17%
23 Jul 2012	585.45	580.50	589.55	571.50	198931	0.54%
20 Jul 2012	582.33	584.60	586.10	581.23	18493	-0.32%
19 Jul 2012	584.18	585.55	592.18	581.63	56891	0.63%
18 Jul 2012	580.53	573.55	584.00	571.63	38754	1.29%
17 Jul 2012	573.13	568.50	575.95	566.80	64784	0.92%
16 Jul 2012	567.90	565.00	569.13	563.85	32767	0.43%
13 Jul 2012	565.48	568.48	571.18	565.00	29514	0.38%
12 Jul 2012	563.35	566.78	578.25	560.35	108940	-1.36%
11 Jul 2012	571.10	576.60	577.50	569.50	226481	-1.30%
10 Jul 2012	578.65	578.68	581.68	576.50	43506	0.42%
09 Jul 2012	576.25	580.08	582.00	575.23	29670	-1.00%
06 Jul 2012	582.08	586.30	595.90	581.50	59637	-1.61%
05 Jul 2012	591.58	590.50	596.05	589.05	19498	-0.89%
04 Jul 2012	596.88	596.10	600.50	590.15	51017	0.03%
03 Jul 2012	596.70	589.98	600.00	589.98	41171	1.21%
02 Jul 2012	589.58	600.88	600.98	586.68	29604	-1.51%
29 Jun 2012	598.63	587.28	603.00	587.28	110532	1.97%
28 Jun 2012	587.05	577.83	592.48	572.00	111711	1.67%
27 Jun 2012	577.40	570.00	578.45	565.03	83826	1.89%
26 Jun 2012	566.70	560.03	568.45	560.03	44861	1.20%
25 Jun 2012	559.98	564.25	564.95	558.03	17531	-0.11%
22 Jun 2012	560.58	551.00	562.93	551.00	48503	1.27%
21 Jun 2012	553.55	552.50	558.48	548.25	138315	-0.49%
20 Jun 2012	556.25	555.00	562.40	552.53	149702	0.47%
19 Jun 2012	553.65	563.03	563.60	549.68	181144	-1.70%
18 Jun 2012	563.23	577.53	581.95	559.80	70517	-1.61%
15 Jun 2012	572.43	587.00	587.00	570.13	73247	-1.38%
14 Jun 2012	580.45	577.93	588.00	572.10	109586	1.88%
13 Jun 2012	569.75	570.03	573.45	565.65	44726	0.59%
12 Jun 2012	566.43	563.03	571.03	563.03	40527	-0.74%
11 Jun 2012	570.65	575.00	578.45	566.30	38862	-0.48%
08 Jun 2012	573.40	557.90	577.50	557.90	103389	1.74%
07 Jun 2012	563.60	566.20	566.50	557.50	84209	0.56%
06 Jun 2012	560.45	580.00	580.00	558.53	114968	-1.93%
05 Jun 2012	571.48	599.00	599.00	565.58	46189	0.38%
04 Jun 2012	569.33	589.85	589.98	563.50	133634	-3.73%
01 Jun 2012	591.40	604.98	604.98	588.03	63606	-1.77%
31 May 2012	602.05	591.00	607.45	590.50	189417	1.86%
30 May 2012	591.08	610.00	614.48	589.00	140159	-3.08%
29 May 2012	609.88	617.40	617.40	607.48	35156	-0.35%
28 May 2012	612.00	606.50	626.00	605.05	68877	1.01%
25 May 2012	605.90	603.55	609.45	601.13	41801	0.39%
24 May 2012	603.55	613.48	613.53	600.08	326115	-0.09%
23 May 2012	604.10	600.23	605.00	597.50	43067	0.64%
22 May 2012	600.23	611.30	614.98	597.50	68969	-1.62%
21 May 2012	610.13	617.40	617.43	608.58	39922	-0.04%
18 May 2012	610.38	611.00	614.48	607.00	35384	-0.70%
17 May 2012	614.70	610.18	620.00	610.00	95017	0.74%
16 May 2012	610.18	612.48	616.00	605.03	45845	-0.70%
15 May 2012	614.48	608.15	621.00	602.50	97990	1.08%
14 May 2012	607.90	592.00	610.00	581.03	294848	2.94%
11 May 2012	590.55	581.68	594.03	578.10	171928	1.42%
10 May 2012	582.30	572.98	589.00	570.00	198652	2.36%
09 May 2012	568.85	570.00	572.50	560.15	27951	0.69%
08 May 2012	564.93	561.00	570.70	561.00	25332	0.49%
07 May 2012	562.15	525.00	567.38	525.00	19635	-0.82%
04 May 2012	566.78	565.20	571.48	563.13	36814	0.28%
03 May 2012	565.20	574.50	578.83	556.53	30969	0.90%
02 May 2012	560.15	560.00	564.35	558.55	24742	1.02%
30 Apr 2012	554.48	560.45	561.98	553.70	69383	-0.72%
28 Apr 2012	558.48	564.98	565.00	557.50	874	0.65%
27 Apr 2012	554.85	564.48	567.45	553.13	30129	-0.59%
26 Apr 2012	558.15	579.50	579.98	555.63	68723	-3.54%
25 Apr 2012	578.65	565.30	582.35	565.30	72352	-0.53%
24 Apr 2012	581.75	551.93	584.90	551.93	41606	3.88%
23 Apr 2012	560.00	575.00	580.00	552.55	51806	-3.01%
20 Apr 2012	577.38	560.75	579.93	560.75	42943	0.94%
19 Apr 2012	571.98	599.90	612.40	565.25	42626	0.86%
18 Apr 2012	567.10	554.28	570.50	554.28	24913	0.35%
17 Apr 2012	565.15	551.00	566.75	551.00	34893	0.61%
16 Apr 2012	561.70	550.50	562.95	541.58	27193	1.23%
13 Apr 2012	554.90	558.53	568.48	552.63	68099	-0.66%
12 Apr 2012	558.58	559.00	567.95	557.50	42293	-0.07%
11 Apr 2012	558.98	557.68	568.50	557.50	45704	-0.77%
10 Apr 2012	563.33	557.50	566.00	554.13	52838	1.01%
09 Apr 2012	557.70	563.05	569.50	555.55	30770	-1.75%
04 Apr 2012	567.65	573.08	578.33	565.43	35168	-2.10%
03 Apr 2012	579.80	577.20	582.43	572.58	74743	1.29%
02 Apr 2012	572.40	562.00	579.25	557.25	73205	2.37%
30 Mar 2012	559.13	559.50	562.25	554.00	31021	0.45%
29 Mar 2012	556.65	558.73	563.35	553.00	32305	-0.61%
28 Mar 2012	560.05	554.00	562.98	553.98	381186	1.10%
27 Mar 2012	553.98	530.00	558.88	512.50	88393	1.62%
26 Mar 2012	545.15	560.00	560.00	540.08	25271	0.99%
23 Mar 2012	539.78	540.00	549.00	535.00	42231	-0.02%
22 Mar 2012	539.90	555.83	565.93	526.98	63347	-3.26%
21 Mar 2012	558.10	543.65	560.00	541.43	41933	0.60%
20 Mar 2012	554.78	550.23	561.40	545.00	59773	0.83%
19 Mar 2012	550.23	530.55	552.50	530.55	19546	0.98%
16 Mar 2012	544.88	540.10	554.98	540.10	43964	-0.61%
15 Mar 2012	548.23	550.00	554.18	544.03	23312	-1.15%
14 Mar 2012	554.60	560.50	569.93	547.58	93662	0.16%
13 Mar 2012	553.70	548.50	560.98	541.63	90291	1.22%
12 Mar 2012	547.05	528.25	550.00	528.25	59963	2.95%
09 Mar 2012	531.40	527.50	533.85	518.03	45223	2.73%
07 Mar 2012	517.28	519.50	523.95	515.00	38374	-0.36%
06 Mar 2012	519.15	502.50	532.50	502.48	48007	0.57%
05 Mar 2012	516.20	518.50	521.50	510.50	33537	-0.41%
03 Mar 2012	518.33	521.00	522.00	516.18	1104	-0.35%
02 Mar 2012	520.15	517.08	534.50	517.08	99080	0.48%
01 Mar 2012	517.65	520.05	525.95	511.00	38794	-1.26%
29 Feb 2012	524.28	540.00	540.00	521.50	17073	-0.32%
28 Feb 2012	525.98	537.00	537.00	523.50	35353	-0.97%
27 Feb 2012	531.15	615.55	615.55	521.53	156362	0.55%
24 Feb 2012	528.25	511.48	532.50	507.60	194360	3.16%
23 Feb 2012	512.05	500.50	519.95	499.60	108497	1.84%
22 Feb 2012	502.78	500.50	507.00	499.48	37275	-0.66%
21 Feb 2012	506.10	505.50	509.48	505.28	37305	0.05%
17 Feb 2012	505.83	505.10	509.90	505.00	71428	0.03%
16 Feb 2012	505.68	505.50	509.00	502.03	25494	0.17%
15 Feb 2012	504.83	505.00	508.48	502.50	100261	0.52%
14 Feb 2012	502.20	512.50	512.50	499.45	169222	0.05%
13 Feb 2012	501.93	510.00	513.48	500.00	62086	-2.06%
10 Feb 2012	512.48	509.40	520.00	503.03	111276	2.00%
09 Feb 2012	502.43	510.00	514.90	498.58	54493	-1.97%
08 Feb 2012	512.55	512.50	517.50	508.10	72871	0.31%
07 Feb 2012	510.98	492.15	516.50	492.15	89217	1.65%
06 Feb 2012	502.68	504.33	504.45	495.80	80597	0.49%
03 Feb 2012	500.23	503.95	503.95	499.00	79874	0.21%
02 Feb 2012	499.20	499.53	504.85	495.00	24796	-0.04%
01 Feb 2012	499.40	501.50	507.50	496.83	77727	-0.45%
31 Jan 2012	501.65	519.50	519.50	492.03	217706	2.03%
30 Jan 2012	491.68	489.00	493.18	488.25	194776	0.62%
27 Jan 2012	488.63	492.50	492.50	488.13	34835	-0.15%
25 Jan 2012	489.38	494.20	494.20	488.00	76071	-0.54%
24 Jan 2012	492.03	497.48	498.98	488.53	155342	-0.12%
23 Jan 2012	492.60	486.83	506.70	480.25	430012	2.59%
20 Jan 2012	480.18	483.53	486.78	478.50	36104	-0.72%
19 Jan 2012	483.65	482.00	489.50	479.00	26703	0.89%
18 Jan 2012	479.40	484.95	485.50	474.55	66543	-0.67%
17 Jan 2012	482.65	478.50	487.10	476.00	57454	1.48%
16 Jan 2012	475.63	467.50	477.00	467.45	30802	0.98%
13 Jan 2012	471.00	479.50	480.03	468.15	119544	-1.75%
12 Jan 2012	479.40	490.08	491.00	477.00	384000	-2.35%
11 Jan 2012	490.93	504.50	504.50	490.00	54661	-0.32%
10 Jan 2012	492.50	491.33	496.50	491.00	116281	-0.19%
09 Jan 2012	493.45	490.10	495.50	490.00	26056	0.23%
07 Jan 2012	492.30	491.35	493.48	490.03	2180	0.19%
06 Jan 2012	491.35	496.40	496.40	489.00	275339	0.24%
05 Jan 2012	490.18	493.50	497.50	489.00	18503	-0.12%
04 Jan 2012	490.75	497.50	498.63	480.00	60152	-0.96%
03 Jan 2012	495.53	494.48	497.50	492.50	20546	0.65%
02 Jan 2012	492.35	497.50	497.85	490.55	16608	-0.59%
30 Dec 2011	495.28	491.00	504.95	488.00	47526	1.00%
29 Dec 2011	490.38	507.00	507.60	487.50	81690	-2.97%
28 Dec 2011	505.40	510.10	514.00	504.28	39501	-0.86%
27 Dec 2011	509.80	508.10	514.00	507.00	15256	0.00%
26 Dec 2011	509.78	512.50	514.73	506.13	27823	-0.43%
23 Dec 2011	511.98	512.50	515.00	509.98	29728	0.03%
22 Dec 2011	511.83	507.50	514.00	506.00	18562	0.13%
21 Dec 2011	511.15	502.53	513.45	500.00	78105	2.20%
20 Dec 2011	500.15	504.50	504.50	495.60	51098	-0.66%
19 Dec 2011	503.48	524.50	524.50	490.50	43120	-0.69%
16 Dec 2011	507.00	529.50	529.50	505.68	34382	-1.73%
15 Dec 2011	515.95	517.50	520.00	511.05	46044	-0.81%
14 Dec 2011	520.15	520.00	526.50	515.95	109726	0.80%
13 Dec 2011	516.00	502.00	518.50	499.28	88434	2.28%
12 Dec 2011	504.50	505.00	509.98	500.35	104007	0.92%
09 Dec 2011	499.88	511.38	511.38	496.05	23732	-0.48%
08 Dec 2011	502.28	508.10	514.85	500.55	42122	-1.15%
07 Dec 2011	508.13	503.50	515.00	501.05	94543	1.54%
05 Dec 2011	500.43	500.00	504.00	498.50	15446	0.00%
02 Dec 2011	500.43	504.50	504.50	497.53	23354	-0.14%
01 Dec 2011	501.13	505.00	509.00	499.10	21914	0.08%
30 Nov 2011	500.73	502.20	505.60	495.50	91362	0.19%
29 Nov 2011	499.78	496.00	504.50	496.00	45672	0.83%
28 Nov 2011	495.68	495.60	499.78	490.60	39710	0.66%
25 Nov 2011	492.45	487.50	497.43	485.50	24660	1.07%
24 Nov 2011	487.23	491.00	496.35	481.13	170274	-1.03%
23 Nov 2011	492.28	502.05	503.38	489.50	75106	-1.87%
22 Nov 2011	501.65	504.83	504.83	487.50	52885	0.50%
21 Nov 2011	499.13	503.50	504.95	495.08	28310	-0.85%
18 Nov 2011	503.43	505.50	506.70	500.00	86590	-0.67%
17 Nov 2011	506.83	500.50	517.00	498.00	69231	0.96%
16 Nov 2011	502.00	506.28	508.98	499.05	28166	-1.14%
15 Nov 2011	507.80	520.00	520.00	505.78	50377	-2.01%
14 Nov 2011	518.23	525.33	527.43	515.60	55063	-0.78%
11 Nov 2011	522.30	525.75	529.60	518.00	78428	-1.07%
09 Nov 2011	527.95	535.00	536.40	525.00	35746	-1.15%
08 Nov 2011	534.08	536.28	542.50	529.33	71002	-0.87%
04 Nov 2011	538.75	525.00	542.50	525.00	167145	2.63%
03 Nov 2011	524.95	530.05	536.00	522.85	86102	-0.71%
02 Nov 2011	528.68	517.48	533.00	515.50	108342	1.54%
01 Nov 2011	520.68	502.98	534.40	497.00	354220	3.91%
31 Oct 2011	501.08	498.55	506.10	486.25	155740	0.54%
28 Oct 2011	498.38	507.00	507.50	495.13	43521	-0.62%
26 Oct 2011	501.50	505.00	506.00	500.10	5687	0.28%
25 Oct 2011	500.10	495.00	501.38	493.50	37164	0.73%
24 Oct 2011	496.48	495.50	499.50	494.75	15367	0.51%
21 Oct 2011	493.95	500.00	503.50	490.55	18855	-0.90%
20 Oct 2011	498.43	503.00	507.48	494.15	32709	-0.74%
19 Oct 2011	502.15	499.70	510.00	499.70	41780	0.49%
18 Oct 2011	499.70	500.63	504.00	497.50	71284	-0.07%
17 Oct 2011	500.03	498.95	502.50	496.08	48775	0.61%
14 Oct 2011	497.00	495.50	498.00	492.50	10992	0.62%
13 Oct 2011	493.93	500.00	501.48	492.50	9171	-1.15%
12 Oct 2011	499.70	498.15	500.48	498.05	34429	0.31%
11 Oct 2011	498.15	494.00	500.00	492.03	40877	1.24%
10 Oct 2011	492.03	492.00	495.00	489.40	23522	-0.20%
07 Oct 2011	493.00	495.78	501.50	486.53	83168	-1.05%
05 Oct 2011	498.25	505.00	507.50	496.13	67579	1.19%
04 Oct 2011	492.40	484.85	494.75	481.15	146292	1.97%
03 Oct 2011	482.88	487.48	490.95	481.95	26766	-1.73%
30 Sep 2011	491.38	494.43	497.00	487.98	87220	-0.66%
29 Sep 2011	494.63	482.85	496.00	481.53	142608	2.44%
28 Sep 2011	482.85	482.98	485.35	479.00	101929	0.42%
27 Sep 2011	480.83	485.00	488.45	479.50	41346	-0.58%
26 Sep 2011	483.63	493.98	493.98	481.45	20440	-1.61%
23 Sep 2011	491.53	482.50	494.43	468.00	32516	0.83%
22 Sep 2011	487.50	499.50	499.50	485.55	33505	-2.47%
21 Sep 2011	499.85	494.03	500.00	458.30	48152	1.17%
20 Sep 2011	494.08	496.00	498.85	491.30	21204	0.11%
19 Sep 2011	493.53	492.80	497.50	490.10	20316	-0.25%
16 Sep 2011	494.78	500.00	505.83	491.00	154416	-1.04%
15 Sep 2011	499.98	491.00	502.50	491.00	138369	2.33%
14 Sep 2011	488.60	487.48	492.50	483.65	24333	0.43%
13 Sep 2011	486.50	497.53	500.50	482.63	73982	-1.73%
12 Sep 2011	495.05	493.33	500.00	490.68	32652	-0.53%
09 Sep 2011	497.70	512.30	513.50	495.00	159444	-2.65%
08 Sep 2011	511.23	520.00	521.03	509.05	92988	-1.34%
07 Sep 2011	518.18	498.53	528.45	497.48	116299	3.31%
06 Sep 2011	501.58	502.50	509.83	500.00	36507	-0.10%
05 Sep 2011	502.08	489.50	504.50	486.03	94446	2.44%
02 Sep 2011	490.13	481.00	492.60	475.48	105143	3.07%
30 Aug 2011	475.53	481.50	481.50	473.00	44879	0.41%
29 Aug 2011	473.58	482.50	482.50	472.50	94103	0.15%
26 Aug 2011	472.85	486.45	487.83	470.00	61161	-2.12%
25 Aug 2011	483.08	474.25	487.90	466.55	131952	3.63%
24 Aug 2011	466.15	475.60	477.50	462.55	42242	-1.95%
23 Aug 2011	475.43	475.00	479.93	471.33	23104	-0.25%
22 Aug 2011	476.63	460.03	479.35	458.13	74363	3.74%
19 Aug 2011	459.45	453.15	463.98	444.88	57716	-1.38%
18 Aug 2011	465.88	467.50	473.93	464.08	58623	-0.02%
17 Aug 2011	465.95	457.50	469.50	455.55	142066	2.55%
16 Aug 2011	454.35	460.08	464.98	451.65	32671	-1.25%
12 Aug 2011	460.08	468.50	470.00	458.00	108758	-1.19%
11 Aug 2011	465.60	462.50	469.90	462.50	38417	-0.13%
10 Aug 2011	466.20	474.48	474.48	465.00	88195	0.08%
09 Aug 2011	465.85	470.00	473.38	460.00	57545	-1.68%
08 Aug 2011	473.83	480.98	480.98	467.55	134543	-1.70%
05 Aug 2011	482.03	480.00	487.45	475.85	39226	-1.56%
04 Aug 2011	489.68	492.50	500.50	486.15	63558	-0.04%
03 Aug 2011	489.88	465.00	496.70	465.00	40034	-0.52%
02 Aug 2011	492.43	489.00	493.50	483.25	101104	0.69%
01 Aug 2011	489.05	490.00	493.38	487.50	20613	0.23%
29 Jul 2011	487.95	487.50	493.95	480.50	71058	-0.44%
28 Jul 2011	490.10	425.00	493.40	425.00	96832	0.44%
27 Jul 2011	487.93	489.95	491.85	485.50	30590	-0.11%
26 Jul 2011	488.45	494.00	494.98	475.50	66968	-0.56%
25 Jul 2011	491.18	495.00	495.00	487.80	84640	-1.10%
22 Jul 2011	496.63	495.90	499.50	476.10	291896	1.63%
21 Jul 2011	488.68	497.90	498.98	487.50	41534	-1.74%
20 Jul 2011	497.33	499.48	503.50	493.50	31478	-0.43%
19 Jul 2011	499.48	505.00	505.00	498.00	118331	-1.06%
18 Jul 2011	504.83	504.73	509.78	499.53	66188	0.41%
15 Jul 2011	502.75	500.08	505.00	498.50	33912	0.62%
14 Jul 2011	499.65	497.75	503.50	492.80	43434	-0.05%
13 Jul 2011	499.88	505.00	509.85	497.50	43324	-0.40%
12 Jul 2011	501.90	500.00	506.25	498.50	44291	-0.05%
11 Jul 2011	502.15	505.00	507.50	499.00	21026	-0.23%
08 Jul 2011	503.33	504.38	513.25	501.53	47046	-0.21%
07 Jul 2011	504.38	499.40	510.50	499.40	92007	1.05%
06 Jul 2011	499.13	502.50	510.98	497.00	74092	-1.39%
05 Jul 2011	506.18	512.00	514.85	504.50	50008	-1.36%
04 Jul 2011	513.15	500.00	516.25	500.00	165069	2.28%
01 Jul 2011	501.73	495.00	509.18	492.00	309498	2.15%
30 Jun 2011	491.18	497.33	498.18	483.48	235174	-0.37%
29 Jun 2011	493.00	459.00	505.95	455.00	762682	7.75%
28 Jun 2011	457.55	465.00	465.00	456.20	35609	-1.29%
27 Jun 2011	463.55	460.48	466.80	458.50	94725	0.93%
24 Jun 2011	459.28	457.00	461.00	454.00	30502	0.91%
23 Jun 2011	455.15	455.50	457.98	451.53	34797	-0.41%
22 Jun 2011	457.03	458.03	459.00	455.00	26854	-0.21%
21 Jun 2011	458.00	457.50	458.50	454.63	72883	0.19%
20 Jun 2011	457.15	456.98	462.43	454.00	60485	-0.08%
17 Jun 2011	457.50	458.03	465.00	453.10	95220	-0.06%
16 Jun 2011	457.78	461.50	461.50	450.13	75345	0.10%
15 Jun 2011	457.30	457.00	464.40	452.05	138436	0.57%
14 Jun 2011	454.73	448.70	457.00	445.00	76372	2.35%
13 Jun 2011	444.30	440.08	446.45	358.08	49554	-0.61%
10 Jun 2011	447.03	450.00	453.68	446.53	39134	-0.51%
09 Jun 2011	449.33	458.85	458.88	445.83	35224	-0.69%
08 Jun 2011	452.43	451.15	458.00	451.15	20907	-0.66%
07 Jun 2011	455.45	460.00	460.00	454.50	23632	-0.36%
06 Jun 2011	457.10	454.70	461.95	454.70	32902	0.53%
03 Jun 2011	454.70	464.95	468.85	446.50	50632	-1.19%
02 Jun 2011	460.18	444.58	465.98	441.58	143824	3.06%
01 Jun 2011	446.50	438.83	449.75	438.83	27647	-0.07%
31 May 2011	446.83	448.53	448.98	437.50	87908	-0.36%
30 May 2011	448.45	450.00	454.00	442.55	49822	-0.23%
27 May 2011	449.48	450.00	452.50	449.00	13025	0.08%
26 May 2011	449.13	452.48	453.45	445.63	117806	-0.09%
25 May 2011	449.55	447.20	455.50	444.58	10312	-0.11%
24 May 2011	450.03	451.65	452.30	446.75	22610	-0.16%
23 May 2011	450.75	452.93	455.50	446.93	17534	-0.49%
20 May 2011	452.95	457.50	460.00	440.13	16506	0.80%
19 May 2011	449.35	459.90	462.50	447.83	37961	-0.57%
18 May 2011	451.93	458.45	460.00	447.05	133767	0.11%
17 May 2011	451.43	460.08	467.40	446.53	83504	-1.63%
16 May 2011	458.90	460.00	462.45	454.03	49612	-0.18%
13 May 2011	459.73	452.50	467.50	452.50	77294	1.29%
12 May 2011	453.88	463.50	463.50	450.05	14807	-1.67%
11 May 2011	461.58	454.50	464.00	441.15	46323	1.68%
10 May 2011	453.95	454.00	468.50	452.50	114899	1.08%
09 May 2011	449.08	440.60	450.03	440.60	22218	0.72%
06 May 2011	445.85	446.00	450.90	441.18	24654	0.17%
05 May 2011	445.10	449.48	449.48	440.05	23367	-0.23%
04 May 2011	446.13	452.53	454.00	442.68	31178	-1.10%
03 May 2011	451.08	445.50	455.25	445.50	40405	0.09%
02 May 2011	450.68	452.50	460.65	447.50	25860	-0.33%
29 Apr 2011	452.18	442.23	454.50	440.13	145112	2.66%
28 Apr 2011	440.45	456.15	456.15	437.75	45328	-0.51%
27 Apr 2011	442.73	446.53	451.00	438.08	20380	-1.22%
26 Apr 2011	448.18	452.50	455.35	445.00	18719	-0.88%
25 Apr 2011	452.15	450.23	461.00	445.00	47056	-0.35%
21 Apr 2011	453.73	455.13	457.40	449.00	37606	-0.24%
20 Apr 2011	454.80	440.00	459.50	439.05	167840	3.88%
19 Apr 2011	437.83	444.00	444.03	435.50	18696	-0.53%
18 Apr 2011	440.18	449.48	455.00	435.25	43126	-1.84%
15 Apr 2011	448.43	452.03	464.00	440.00	163541	-1.33%
13 Apr 2011	454.48	425.50	462.85	421.00	376342	7.10%
11 Apr 2011	424.35	424.98	427.00	420.13	42869	-0.59%
08 Apr 2011	426.85	424.68	432.45	423.20	113260	0.87%
07 Apr 2011	423.18	427.85	427.90	419.05	85434	-0.24%
06 Apr 2011	424.20	429.48	429.48	421.53	119111	-1.19%
05 Apr 2011	429.33	412.50	431.00	412.50	76891	4.19%
04 Apr 2011	412.08	410.03	414.95	408.55	69077	-0.10%
01 Apr 2011	412.50	412.05	414.50	408.00	101894	1.34%
31 Mar 2011	407.05	410.00	414.48	404.50	165669	-0.37%
30 Mar 2011	408.55	415.03	415.03	407.55	26260	-1.23%
29 Mar 2011	413.63	414.03	416.30	412.55	26284	-0.12%
28 Mar 2011	414.13	412.53	414.90	412.35	12905	0.63%
25 Mar 2011	411.55	410.03	412.75	408.50	24395	0.67%
24 Mar 2011	408.83	412.35	415.00	404.00	28154	-0.29%
23 Mar 2011	410.03	407.50	411.63	405.33	92305	1.43%
22 Mar 2011	404.23	412.35	412.35	403.50	38641	-1.06%
21 Mar 2011	408.58	411.98	414.98	407.50	36228	-0.87%
18 Mar 2011	412.18	422.38	422.63	410.00	56524	-1.84%
17 Mar 2011	419.90	451.20	451.20	416.50	110791	-1.20%
16 Mar 2011	424.98	423.03	427.55	420.53	119367	0.21%
15 Mar 2011	424.08	421.95	425.50	421.00	53270	-0.27%
14 Mar 2011	425.23	424.50	427.00	420.50	24922	0.07%
11 Mar 2011	424.95	420.00	426.40	415.50	31090	0.78%
10 Mar 2011	421.65	420.13	424.00	419.00	16764	-0.59%
09 Mar 2011	424.15	425.00	430.50	422.50	51567	-0.02%
08 Mar 2011	424.25	412.88	426.00	412.50	162906	2.75%
07 Mar 2011	412.88	411.58	413.98	408.13	16638	-0.46%
04 Mar 2011	414.78	417.50	442.20	401.00	279851	0.31%
03 Mar 2011	413.50	411.50	416.00	410.55	286484	0.71%
01 Mar 2011	410.60	412.15	412.98	405.55	51977	-0.01%
28 Feb 2011	410.65	404.95	414.05	404.95	28444	1.77%
25 Feb 2011	403.50	404.50	409.40	400.50	542737	-0.26%
24 Feb 2011	404.55	406.30	407.43	400.50	133498	0.01%
23 Feb 2011	404.50	403.98	407.50	403.50	12035	-0.39%
22 Feb 2011	406.10	406.10	409.95	403.78	10648	-0.43%
21 Feb 2011	407.85	410.50	412.50	402.60	18431	-0.54%
18 Feb 2011	410.08	410.50	414.15	408.38	23343	-0.57%
17 Feb 2011	412.43	410.08	415.00	409.40	20491	0.36%
16 Feb 2011	410.95	410.00	414.95	409.53	44853	-0.01%
15 Feb 2011	411.00	414.95	415.00	409.50	7758	-0.95%
14 Feb 2011	414.95	414.03	416.98	411.30	49011	0.23%
11 Feb 2011	414.00	410.00	418.00	409.50	367511	1.09%
10 Feb 2011	409.53	409.00	412.00	398.50	252151	0.24%
09 Feb 2011	408.55	407.48	412.50	401.00	290849	0.56%
08 Feb 2011	406.28	414.85	420.00	399.05	368157	0.07%
07 Feb 2011	406.00	406.00	411.00	400.00	159033	0.05%
04 Feb 2011	405.80	403.53	410.85	400.53	136768	0.86%
03 Feb 2011	402.35	395.00	405.00	393.50	60792	2.22%
02 Feb 2011	393.60	402.00	405.98	380.03	127077	-2.13%
01 Feb 2011	402.18	405.00	410.55	398.55	466001	-2.39%
31 Jan 2011	412.03	420.00	439.63	402.63	772383	-2.83%
28 Jan 2011	424.05	422.00	428.48	416.88	138805	0.55%
27 Jan 2011	421.75	421.50	423.40	417.50	52227	0.07%
25 Jan 2011	421.45	420.15	423.93	420.00	31907	0.09%
24 Jan 2011	421.08	422.35	424.00	419.00	30026	-0.02%
21 Jan 2011	421.15	420.00	424.88	419.05	68096	-0.71%
20 Jan 2011	424.15	412.50	426.45	406.50	146845	2.47%
19 Jan 2011	413.93	417.60	418.88	413.23	219974	-1.00%
18 Jan 2011	418.10	417.50	422.00	416.00	15704	0.20%
17 Jan 2011	417.28	422.50	424.50	416.50	7885	-1.24%
14 Jan 2011	422.53	420.50	425.00	418.00	441851	0.49%
13 Jan 2011	420.48	424.00	429.50	417.50	51893	-0.44%
12 Jan 2011	422.33	417.58	429.95	417.53	258818	1.27%
11 Jan 2011	417.05	417.78	423.48	416.50	117760	0.27%
10 Jan 2011	415.93	427.35	429.05	413.50	23947	-2.67%
07 Jan 2011	427.35	426.88	432.38	425.50	47574	-0.07%
06 Jan 2011	427.65	434.43	434.50	426.38	39235	-0.37%
05 Jan 2011	429.23	436.13	437.25	425.08	63257	-1.30%
04 Jan 2011	434.88	435.00	439.05	432.70	170046	0.08%
03 Jan 2011	434.55	435.53	437.00	430.50	23427	-0.09%
31 Dec 2010	434.93	433.23	439.90	433.05	94406	0.39%
30 Dec 2010	433.23	429.50	435.28	427.55	57494	1.07%
29 Dec 2010	428.65	427.88	429.50	424.00	42271	0.97%
28 Dec 2010	424.53	429.50	429.50	410.00	98354	-0.25%
27 Dec 2010	425.58	430.90	431.50	425.00	10872	0.25%
24 Dec 2010	424.53	427.50	430.48	422.60	23321	-0.92%
23 Dec 2010	428.48	431.55	434.50	427.00	10399	-1.13%
22 Dec 2010	433.38	433.50	436.35	431.25	124358	0.17%
21 Dec 2010	432.63	437.58	440.05	430.05	85443	-0.76%
20 Dec 2010	435.95	426.20	438.85	422.58	148356	2.50%
16 Dec 2010	425.30	421.00	426.00	415.28	31885	0.99%
15 Dec 2010	421.15	427.55	430.50	417.00	58708	-1.50%
14 Dec 2010	427.55	426.95	431.25	425.00	90241	0.07%
13 Dec 2010	427.25	426.00	434.00	424.00	60276	1.23%
10 Dec 2010	422.05	416.50	425.00	412.58	38510	1.15%
09 Dec 2010	417.25	442.50	442.50	414.55	38174	-1.84%
08 Dec 2010	425.08	432.00	433.00	423.53	43520	-1.59%
07 Dec 2010	431.95	438.50	441.00	427.25	82198	-1.64%
06 Dec 2010	439.13	441.00	446.98	434.50	92606	-0.71%
03 Dec 2010	442.28	447.95	447.95	441.03	84055	-0.02%
02 Dec 2010	442.35	445.00	448.45	441.10	73905	0.08%
01 Dec 2010	442.00	442.50	446.50	440.00	60560	-0.23%
30 Nov 2010	443.00	425.20	447.50	425.18	200051	2.99%
29 Nov 2010	430.15	415.00	434.98	414.50	112300	4.72%
26 Nov 2010	410.75	430.05	436.95	407.35	348141	-4.17%
25 Nov 2010	428.63	420.00	442.45	420.00	163993	-2.12%
24 Nov 2010	437.90	440.38	452.25	431.20	210911	-0.54%
23 Nov 2010	440.28	439.00	444.00	434.50	95459	0.11%
22 Nov 2010	439.80	448.85	470.00	431.65	46263	-0.40%
19 Nov 2010	441.58	442.50	447.50	437.55	118261	-0.24%
18 Nov 2010	442.65	444.00	448.60	437.50	211655	0.20%
16 Nov 2010	441.75	442.00	447.00	434.53	265172	0.64%
15 Nov 2010	438.93	402.50	441.93	402.50	166046	1.57%
12 Nov 2010	432.13	438.50	440.00	430.50	92905	-1.52%
11 Nov 2010	438.80	455.00	455.00	435.63	212762	-3.12%
10 Nov 2010	452.95	470.00	477.50	452.00	203210	-4.20%
09 Nov 2010	472.83	443.00	502.40	438.78	1232778	7.76%
08 Nov 2010	438.78	430.00	447.00	430.00	36645	-1.43%
05 Nov 2010	445.13	445.90	447.50	442.78	13350	-0.10%
04 Nov 2010	445.58	444.50	448.90	442.50	133085	0.45%
03 Nov 2010	443.60	442.50	447.68	440.55	102869	0.50%
02 Nov 2010	441.38	443.00	443.00	439.53	34247	-0.04%
01 Nov 2010	441.55	442.83	450.00	440.00	87337	0.33%
29 Oct 2010	440.08	437.48	441.45	434.63	196463	0.52%
28 Oct 2010	437.80	445.00	445.00	435.05	500191	0.08%
27 Oct 2010	437.43	429.00	442.00	429.00	275484	1.44%
26 Oct 2010	431.23	429.05	432.20	429.05	139650	0.50%
25 Oct 2010	429.10	433.55	434.48	427.55	235776	-0.26%
22 Oct 2010	430.20	433.48	438.50	427.00	100946	0.61%
21 Oct 2010	427.60	425.00	429.80	424.25	48052	1.06%
20 Oct 2010	423.10	423.63	427.50	421.50	29413	-0.88%
19 Oct 2010	426.85	433.50	433.50	425.13	76604	-0.52%
18 Oct 2010	429.08	427.23	433.50	417.68	148011	1.51%
15 Oct 2010	422.68	424.50	430.00	420.15	181474	-0.61%
14 Oct 2010	425.28	425.00	434.45	423.50	372425	0.96%
13 Oct 2010	421.23	421.00	425.00	417.40	190665	0.45%
12 Oct 2010	419.33	427.53	429.95	417.50	346746	-1.91%
11 Oct 2010	427.48	430.65	437.50	424.55	375871	-0.48%
08 Oct 2010	429.55	425.00	431.98	425.00	278404	1.06%
07 Oct 2010	425.03	436.50	440.00	422.50	168262	-2.43%
06 Oct 2010	435.60	440.43	445.35	434.50	120816	-1.10%
05 Oct 2010	440.43	445.33	446.93	439.25	191514	-1.10%
04 Oct 2010	445.33	444.00	451.00	440.50	228097	0.48%
01 Oct 2010	443.20	435.60	445.00	434.98	207168	1.74%
30 Sep 2010	435.63	437.50	445.00	433.50	86092	-0.77%
29 Sep 2010	439.03	451.28	453.90	437.50	116266	-2.29%
28 Sep 2010	449.33	455.00	455.00	431.00	126540	-1.44%
27 Sep 2010	455.88	456.50	464.00	454.53	118971	-0.81%
24 Sep 2010	459.60	443.75	462.00	443.50	329853	3.72%
23 Sep 2010	443.13	435.05	447.43	427.50	208392	1.92%
22 Sep 2010	434.80	430.00	439.03	425.05	230728	1.22%
21 Sep 2010	429.55	431.00	434.90	419.00	208371	-0.02%
20 Sep 2010	429.63	414.50	436.45	410.10	424956	4.60%
17 Sep 2010	410.73	409.03	414.00	406.33	130846	0.42%
16 Sep 2010	409.03	408.00	411.45	405.55	121639	0.36%
15 Sep 2010	407.58	414.00	414.00	405.55	146359	-0.38%
14 Sep 2010	409.13	414.85	414.93	408.00	144877	-0.82%
13 Sep 2010	412.50	416.00	417.25	412.03	84108	-0.22%
09 Sep 2010	413.43	414.00	416.00	412.00	59266	0.01%
08 Sep 2010	413.40	414.45	414.68	411.60	32688	0.36%
07 Sep 2010	411.93	413.03	415.13	410.65	80533	-0.05%
06 Sep 2010	412.13	415.13	418.95	409.88	80852	-0.70%
03 Sep 2010	415.03	415.28	417.98	414.00	95477	0.18%
02 Sep 2010	414.30	414.50	420.83	412.50	76131	0.25%
01 Sep 2010	413.28	414.50	417.25	411.00	47910	0.12%
31 Aug 2010	412.78	397.50	421.40	394.50	166253	3.82%
30 Aug 2010	397.60	407.50	411.55	393.58	72491	-2.32%
27 Aug 2010	407.05	412.45	412.45	406.00	42931	-1.31%
26 Aug 2010	412.45	417.45	417.50	409.60	101013	-0.87%
25 Aug 2010	416.08	418.50	418.75	412.00	298389	-0.26%
24 Aug 2010	417.18	414.18	419.25	407.50	172946	1.95%
23 Aug 2010	409.20	415.00	417.50	407.50	118443	-1.21%
20 Aug 2010	414.20	423.40	424.95	412.50	151183	-0.54%
19 Aug 2010	416.43	424.20	425.33	415.50	163930	-1.83%
18 Aug 2010	424.20	420.98	425.70	420.00	89977	1.02%
17 Aug 2010	419.93	420.00	424.45	416.30	96678	-0.45%
16 Aug 2010	421.83	423.50	427.05	419.00	63088	-0.64%
13 Aug 2010	424.53	424.10	426.00	420.65	38233	0.49%
12 Aug 2010	422.48	423.83	427.25	420.63	52522	-0.33%
11 Aug 2010	423.90	420.55	427.30	420.55	69203	0.66%
10 Aug 2010	421.10	424.45	424.50	420.20	28380	-0.50%
09 Aug 2010	423.20	415.55	425.00	414.00	43785	0.93%
06 Aug 2010	419.28	417.50	424.20	417.13	41219	-0.27%
05 Aug 2010	420.40	426.50	426.98	419.30	92848	-0.85%
04 Aug 2010	424.00	426.48	427.85	422.58	31046	-0.25%
03 Aug 2010	425.08	425.50	434.20	423.00	154258	0.02%
02 Aug 2010	424.98	423.63	425.80	421.10	48471	0.82%
30 Jul 2010	421.53	422.93	424.20	419.00	44899	-0.17%
29 Jul 2010	422.25	421.00	427.50	417.58	225564	-0.49%
28 Jul 2010	424.35	422.50	425.85	422.50	47532	0.27%
27 Jul 2010	423.20	426.40	428.00	422.05	44666	-0.75%
26 Jul 2010	426.40	418.05	427.40	417.85	56780	0.77%
23 Jul 2010	423.15	427.43	427.43	422.50	145470	-0.42%
22 Jul 2010	424.93	418.08	426.00	416.00	73712	1.64%
21 Jul 2010	418.08	424.95	424.95	416.50	62633	-0.55%
20 Jul 2010	420.40	423.58	426.35	420.00	58045	-0.61%
19 Jul 2010	423.00	422.00	425.00	419.18	146008	0.05%
16 Jul 2010	422.80	425.83	425.83	420.13	145953	0.08%
15 Jul 2010	422.45	427.50	428.58	417.10	178647	-0.27%
14 Jul 2010	423.58	427.20	428.50	422.55	54027	-0.32%
13 Jul 2010	424.93	427.50	427.55	423.35	57435	0.38%
12 Jul 2010	423.33	425.10	429.00	422.15	30862	-0.24%
09 Jul 2010	424.35	422.50	429.95	422.50	25600	-0.55%
08 Jul 2010	426.70	423.00	433.50	423.00	144209	0.53%
07 Jul 2010	424.45	420.00	427.50	420.00	61216	0.88%
06 Jul 2010	420.75	421.00	423.50	420.00	287195	-0.03%
05 Jul 2010	420.88	419.00	425.00	418.00	29943	0.22%
02 Jul 2010	419.95	420.00	424.88	418.00	21933	-0.08%
01 Jul 2010	420.30	419.90	423.60	415.53	136695	0.41%
30 Jun 2010	418.58	416.50	423.95	416.50	70062	-0.78%
29 Jun 2010	421.88	424.50	428.38	421.03	72940	-0.53%
28 Jun 2010	424.13	421.00	427.40	420.00	52077	0.05%
25 Jun 2010	423.93	423.50	431.50	420.50	55940	0.03%
24 Jun 2010	423.80	401.10	425.90	401.10	59858	1.36%
23 Jun 2010	418.13	416.00	419.43	415.00	35487	0.34%
22 Jun 2010	416.73	418.63	420.00	413.78	57004	-0.56%
21 Jun 2010	419.08	414.28	420.50	414.05	96331	1.28%
18 Jun 2010	413.80	415.00	417.33	410.55	130558	0.53%
17 Jun 2010	411.63	424.50	424.50	410.50	69064	-1.54%
16 Jun 2010	418.08	412.50	421.50	411.50	97743	1.04%
15 Jun 2010	413.78	411.55	417.50	409.03	34908	0.63%
14 Jun 2010	411.18	405.78	415.50	405.00	39928	0.84%
11 Jun 2010	407.75	406.50	415.00	405.00	56525	0.55%
10 Jun 2010	405.53	413.55	414.20	398.00	176390	-0.81%
09 Jun 2010	408.83	410.78	417.25	407.68	75589	-1.38%
08 Jun 2010	414.53	414.98	420.00	410.53	152664	1.03%
07 Jun 2010	410.30	390.78	415.85	375.05	102586	0.93%
04 Jun 2010	406.53	401.85	412.50	396.65	230121	1.21%
03 Jun 2010	401.68	402.50	411.75	400.00	248145	0.16%
02 Jun 2010	401.05	375.50	406.50	374.50	260438	6.58%
01 Jun 2010	376.28	375.05	379.75	374.03	43301	-0.66%
31 May 2010	378.78	365.00	382.50	363.00	91265	3.33%
28 May 2010	366.58	367.45	372.85	360.80	248362	2.74%
27 May 2010	356.80	353.80	363.50	345.05	133285	1.67%
26 May 2010	350.95	347.45	351.98	347.45	30461	1.42%
25 May 2010	346.03	346.58	359.00	345.50	98200	-1.68%
24 May 2010	351.95	357.50	358.00	349.50	67377	0.01%
21 May 2010	351.90	357.75	357.75	350.70	37391	-1.75%
20 May 2010	358.18	349.50	361.50	346.50	37610	2.34%
19 May 2010	349.98	360.50	363.00	347.53	46390	-3.60%
18 May 2010	363.05	370.00	370.00	358.50	52174	-0.51%
17 May 2010	364.90	364.00	373.98	361.03	29881	-0.21%
14 May 2010	365.65	369.50	370.95	364.05	20823	-0.93%
13 May 2010	369.10	369.75	370.48	366.63	24832	0.44%
12 May 2010	367.48	368.00	371.98	365.00	365765	-0.15%
11 May 2010	368.05	371.50	373.00	367.53	350255	-0.58%
10 May 2010	370.18	372.50	373.95	368.08	45746	-0.03%
07 May 2010	370.28	369.55	372.45	368.00	21116	-0.92%
06 May 2010	373.70	376.05	380.93	372.58	20827	-1.06%
05 May 2010	377.70	367.80	379.50	367.80	26933	0.02%
04 May 2010	377.63	382.55	384.98	375.55	36622	-0.68%
03 May 2010	380.23	373.53	385.50	370.48	64801	2.49%
30 Apr 2010	371.00	370.00	373.45	368.00	44361	1.27%
29 Apr 2010	366.33	376.18	380.95	364.00	69181	-2.68%
28 Apr 2010	376.40	380.00	381.73	373.53	41799	-1.29%
27 Apr 2010	381.33	376.05	382.20	376.05	46667	1.04%
26 Apr 2010	377.40	377.50	379.75	375.03	89326	0.46%
23 Apr 2010	375.68	368.48	378.00	367.00	107287	2.22%
22 Apr 2010	367.53	364.00	369.00	362.50	31439	1.17%
21 Apr 2010	363.28	361.85	364.85	360.00	17936	0.40%
20 Apr 2010	361.85	363.50	364.75	359.05	42708	-0.03%
19 Apr 2010	361.95	366.50	366.50	360.00	36805	-1.37%
16 Apr 2010	366.98	357.60	370.00	357.00	193620	2.50%
15 Apr 2010	358.03	355.55	359.40	355.55	292588	0.20%
13 Apr 2010	357.30	358.00	359.00	355.00	36748	0.00%
12 Apr 2010	357.30	357.25	361.50	355.03	43572	0.01%
09 Apr 2010	357.25	349.50	360.10	348.50	151666	1.57%
08 Apr 2010	351.73	354.05	354.88	348.05	249647	-1.00%
07 Apr 2010	355.28	347.98	358.50	346.95	530753	2.71%
06 Apr 2010	345.90	340.68	348.25	339.80	504515	1.95%
05 Apr 2010	339.28	339.85	342.25	337.50	83507	0.45%
01 Apr 2010	337.75	339.98	342.45	336.65	84056	0.03%
31 Mar 2010	337.65	340.20	342.25	336.50	118936	-0.60%
30 Mar 2010	339.68	341.10	345.95	339.00	75843	-0.19%
29 Mar 2010	340.33	350.00	354.50	339.50	210404	-2.28%
26 Mar 2010	348.28	355.00	355.00	345.30	120627	-1.41%
25 Mar 2010	353.25	360.45	360.45	351.50	89779	-1.12%
23 Mar 2010	357.25	361.45	361.45	356.03	86356	-0.23%
22 Mar 2010	358.08	357.00	362.48	355.00	19638	0.22%
19 Mar 2010	357.28	360.00	361.45	356.50	21796	-0.58%
18 Mar 2010	359.38	363.50	363.50	357.50	11816	0.29%
17 Mar 2010	358.33	362.55	365.43	357.50	21123	-0.89%
16 Mar 2010	361.53	367.00	367.00	360.08	25163	-0.33%
15 Mar 2010	362.73	370.00	370.00	361.60	47310	-1.49%
12 Mar 2010	368.20	357.50	370.00	338.20	118601	1.25%
11 Mar 2010	363.65	345.00	389.60	332.53	122402	1.71%
10 Mar 2010	357.55	360.00	364.43	355.50	59517	-0.35%
09 Mar 2010	358.80	354.40	364.00	351.63	67265	1.20%
08 Mar 2010	354.53	355.80	356.83	353.00	18412	0.54%
05 Mar 2010	352.63	353.50	354.98	348.05	35102	-0.12%
04 Mar 2010	353.05	352.90	356.33	350.45	48594	0.10%
03 Mar 2010	352.68	352.50	354.75	349.55	48479	1.00%
02 Mar 2010	349.18	345.50	352.50	345.50	43365	1.47%
26 Feb 2010	344.13	337.50	352.55	335.00	218124	1.50%
25 Feb 2010	339.05	342.55	348.50	337.78	97627	-2.27%
24 Feb 2010	346.93	352.50	352.50	345.00	28614	-1.62%
23 Feb 2010	352.63	351.73	355.00	351.00	26475	0.04%
22 Feb 2010	352.48	351.50	353.20	348.25	33561	0.92%
19 Feb 2010	349.25	349.48	357.00	347.75	40171	0.03%
18 Feb 2010	349.15	350.98	354.45	348.50	87937	-0.52%
17 Feb 2010	350.98	352.53	354.83	350.00	41078	-0.44%
16 Feb 2010	352.53	357.55	357.55	350.00	38395	-0.95%
15 Feb 2010	355.90	359.00	387.43	346.05	85694	1.45%
11 Feb 2010	350.80	351.00	355.50	347.58	73753	0.21%
10 Feb 2010	350.05	348.50	352.50	347.53	107478	0.75%
09 Feb 2010	347.45	348.00	349.45	345.10	14490	0.01%
08 Feb 2010	347.40	355.00	357.45	345.50	45562	-1.19%
06 Feb 2010	351.60	355.00	357.00	346.00	14702	1.40%
05 Feb 2010	346.73	345.00	354.00	342.50	48863	-1.27%
04 Feb 2010	351.18	359.50	359.50	348.95	28272	-1.07%
03 Feb 2010	354.98	356.63	361.00	354.25	28017	-0.26%
02 Feb 2010	355.90	362.50	371.95	354.05	118437	-1.61%
01 Feb 2010	361.73	344.45	363.90	339.05	192783	6.54%
29 Jan 2010	339.53	325.50	344.63	325.50	150070	3.39%
28 Jan 2010	328.40	336.50	337.50	325.00	128525	-1.98%
27 Jan 2010	335.05	338.55	341.00	332.60	73142	-1.83%
25 Jan 2010	341.30	340.50	344.95	339.50	17772	-0.83%
22 Jan 2010	344.15	345.25	346.50	338.05	40659	-0.59%
21 Jan 2010	346.20	351.50	356.50	345.00	43451	-1.83%
20 Jan 2010	352.65	343.05	355.00	316.35	45491	-0.02%
19 Jan 2010	352.73	354.00	360.33	351.00	154367	-0.16%
18 Jan 2010	353.28	344.85	354.98	342.50	166742	3.53%
15 Jan 2010	341.25	345.00	345.00	339.53	83132	0.01%
14 Jan 2010	341.23	345.00	351.40	340.25	109702	-1.92%
13 Jan 2010	347.90	341.00	349.85	338.00	87010	1.91%
12 Jan 2010	341.38	337.50	346.85	335.55	58726	-1.05%
11 Jan 2010	345.00	342.53	347.00	342.03	103349	1.03%
08 Jan 2010	341.48	347.50	353.25	340.15	76584	-1.53%
07 Jan 2010	346.78	345.00	349.10	341.50	83590	0.91%
06 Jan 2010	343.65	336.18	348.50	336.18	98476	0.27%
05 Jan 2010	342.73	346.00	349.00	340.00	137293	-0.16%
04 Jan 2010	343.28	334.00	346.25	331.00	113252	4.18%
31 Dec 2009	329.50	335.00	339.00	327.75	213938	-1.07%
30 Dec 2009	333.05	327.50	335.98	327.50	49958	1.73%
29 Dec 2009	327.40	331.50	333.90	326.08	53284	-1.31%
24 Dec 2009	331.73	332.50	332.85	330.00	17156	-0.02%
23 Dec 2009	331.80	327.50	333.43	326.45	41201	0.81%
22 Dec 2009	329.15	330.00	330.00	327.50	18637	0.01%
21 Dec 2009	329.13	334.35	334.35	327.60	83497	-0.72%
18 Dec 2009	331.53	332.50	334.98	330.75	41578	-0.17%
17 Dec 2009	332.10	332.50	334.63	331.00	23980	0.01%
16 Dec 2009	332.08	336.25	336.25	330.00	96679	-1.18%
15 Dec 2009	336.05	338.00	341.50	335.10	28793	-0.79%
14 Dec 2009	338.73	339.40	342.20	337.00	272626	-0.20%
11 Dec 2009	339.40	342.50	344.48	338.05	34573	-0.16%
10 Dec 2009	339.95	337.50	343.93	325.45	31209	-1.46%
09 Dec 2009	344.98	346.75	346.75	344.10	29907	0.27%
08 Dec 2009	344.05	341.35	345.00	341.35	39622	0.58%
07 Dec 2009	342.05	342.75	345.00	340.58	27927	-0.10%
04 Dec 2009	342.38	342.03	345.50	341.60	45675	-0.12%
03 Dec 2009	342.80	345.60	347.00	342.00	37845	-0.31%
02 Dec 2009	343.88	346.50	347.00	342.63	29095	-0.62%
01 Dec 2009	346.03	344.00	348.00	343.00	30787	0.66%
30 Nov 2009	343.75	346.50	347.45	342.05	37999	0.28%
27 Nov 2009	342.80	345.75	349.98	338.00	180329	-0.86%
26 Nov 2009	345.78	341.00	348.50	341.00	123057	1.36%
25 Nov 2009	341.15	335.75	342.50	335.75	64766	1.52%
24 Nov 2009	336.05	339.98	342.00	334.63	41066	-0.38%
23 Nov 2009	337.33	342.50	343.50	334.75	131713	-1.01%
20 Nov 2009	340.78	342.50	344.83	340.03	31724	0.25%
19 Nov 2009	339.93	339.50	352.50	337.50	143666	0.85%
18 Nov 2009	337.05	340.50	340.98	336.55	64814	-1.28%
17 Nov 2009	341.43	348.95	348.95	340.55	30143	-0.73%
16 Nov 2009	343.93	343.00	346.00	340.05	24023	0.87%
13 Nov 2009	340.95	342.50	343.70	331.08	79954	0.08%
12 Nov 2009	340.68	344.95	344.95	336.08	51897	0.21%
11 Nov 2009	339.98	339.90	344.40	330.00	105020	-0.01%
10 Nov 2009	340.00	351.25	352.25	339.75	403309	-2.87%
09 Nov 2009	350.05	350.50	353.48	347.00	79279	-0.07%
06 Nov 2009	350.30	350.00	352.35	345.00	26613	0.74%
05 Nov 2009	347.73	350.53	352.95	344.98	30345	-0.43%
04 Nov 2009	349.23	350.23	355.00	347.00	32909	-0.29%
03 Nov 2009	350.23	351.50	352.35	343.10	111918	-0.01%
30 Oct 2009	350.28	353.20	362.35	346.03	87583	-0.83%
29 Oct 2009	353.20	350.00	355.00	346.53	26715	0.31%
28 Oct 2009	352.10	355.00	361.40	350.15	44173	0.88%
27 Oct 2009	349.03	362.55	362.55	347.55	27641	-3.73%
26 Oct 2009	362.55	359.95	367.50	359.95	153132	2.38%
23 Oct 2009	354.13	350.00	369.00	349.05	112992	2.13%
22 Oct 2009	346.75	348.50	349.50	342.53	63297	0.05%
21 Oct 2009	346.58	344.40	348.45	338.05	84291	0.43%
20 Oct 2009	345.08	335.05	346.98	335.05	36385	0.65%
17 Oct 2009	342.85	345.00	346.95	341.03	5806	0.40%
16 Oct 2009	341.50	349.20	349.20	340.00	253162	0.19%
15 Oct 2009	340.85	347.00	349.45	337.55	65201	-1.58%
14 Oct 2009	346.33	346.95	352.40	341.50	113967	0.96%
12 Oct 2009	343.03	339.50	344.85	335.55	73542	1.02%
09 Oct 2009	339.55	344.33	349.90	335.60	139790	-0.15%
08 Oct 2009	340.05	334.45	342.98	330.50	242051	2.72%
07 Oct 2009	331.05	328.50	337.50	324.53	310190	2.10%
06 Oct 2009	324.23	317.50	326.08	310.50	221291	2.30%
05 Oct 2009	316.95	310.00	319.50	307.75	132350	0.75%
01 Oct 2009	314.60	317.50	318.00	309.53	125210	-0.55%
30 Sep 2009	316.35	318.50	324.45	314.50	208430	-0.36%
29 Sep 2009	317.48	310.50	322.00	310.30	384490	2.37%
25 Sep 2009	310.13	309.45	312.75	308.18	69993	0.46%
24 Sep 2009	308.70	310.50	313.50	305.60	90754	-0.61%
23 Sep 2009	310.60	316.00	317.00	310.05	21449	-1.81%
22 Sep 2009	316.33	315.50	319.50	313.55	43413	0.52%
18 Sep 2009	314.70	312.40	316.43	309.00	329654	2.32%
17 Sep 2009	307.55	307.50	309.85	305.58	176039	-0.30%
16 Sep 2009	308.48	309.95	310.03	307.50	279357	0.10%
15 Sep 2009	308.18	309.00	310.50	305.65	159978	0.22%
14 Sep 2009	307.50	308.00	309.25	305.10	31745	0.03%
11 Sep 2009	307.40	309.85	310.00	306.50	21717	-0.30%
10 Sep 2009	308.33	314.55	314.55	306.50	362606	0.23%
09 Sep 2009	307.63	310.00	317.50	305.00	114563	-0.76%
08 Sep 2009	309.98	311.50	319.85	308.03	127001	-0.68%
07 Sep 2009	312.10	307.50	312.75	306.08	96873	1.83%
04 Sep 2009	306.48	307.50	309.45	305.00	26540	-0.20%
03 Sep 2009	307.10	307.50	309.75	305.50	120051	0.56%
02 Sep 2009	305.40	305.00	306.50	302.55	17320	0.22%
01 Sep 2009	304.73	305.98	307.18	303.53	85371	0.43%
31 Aug 2009	303.43	300.00	310.00	300.00	71909	0.13%
28 Aug 2009	303.05	303.50	306.00	300.50	195421	-0.30%
27 Aug 2009	303.95	308.28	308.28	302.50	61927	-1.56%
26 Aug 2009	308.78	307.70	312.00	305.08	69023	0.60%
25 Aug 2009	306.95	322.50	322.50	305.00	38378	-0.41%
24 Aug 2009	308.20	307.50	312.80	304.50	98287	0.62%
21 Aug 2009	306.30	302.50	308.55	301.05	77368	1.90%
20 Aug 2009	300.58	295.00	304.40	292.50	31263	-0.78%
19 Aug 2009	302.93	307.38	307.85	300.00	25541	-0.62%
18 Aug 2009	304.83	300.00	307.38	300.00	38874	1.31%
17 Aug 2009	300.90	305.50	310.00	299.10	84474	-1.71%
14 Aug 2009	306.13	300.00	310.00	297.50	203518	0.99%
13 Aug 2009	303.13	294.50	305.95	293.00	244079	3.94%
12 Aug 2009	291.63	292.95	293.40	283.50	165564	-1.02%
11 Aug 2009	294.65	297.50	297.50	284.25	265293	1.57%
10 Aug 2009	290.10	319.23	320.00	288.00	361170	-8.04%
07 Aug 2009	315.48	324.00	327.00	315.00	42825	-2.31%
06 Aug 2009	322.95	335.00	341.00	319.00	197618	-3.52%
05 Aug 2009	334.73	333.50	339.00	328.00	175726	0.76%
04 Aug 2009	332.20	329.00	333.98	321.18	65411	0.87%
03 Aug 2009	329.33	335.00	337.00	328.03	37827	-1.27%
31 Jul 2009	333.55	336.03	339.00	332.55	39098	-0.13%
30 Jul 2009	334.00	333.00	336.60	327.55	73490	0.50%
29 Jul 2009	332.35	337.50	337.50	326.53	51267	-0.45%
28 Jul 2009	333.85	335.00	343.48	331.18	102487	-0.48%
27 Jul 2009	335.45	327.50	339.98	324.50	117769	3.32%
24 Jul 2009	324.68	330.00	330.98	324.00	51942	-0.73%
23 Jul 2009	327.08	320.00	331.00	306.50	160709	2.68%
22 Jul 2009	318.53	324.00	325.00	317.00	272389	-1.03%
21 Jul 2009	321.85	329.45	329.45	321.03	91221	-1.73%
20 Jul 2009	327.53	329.95	335.00	326.08	232141	1.69%
17 Jul 2009	322.08	319.45	326.00	316.05	512904	2.39%
16 Jul 2009	314.55	321.00	332.90	312.50	137358	-1.73%
15 Jul 2009	320.10	322.50	327.00	319.50	68526	0.03%
14 Jul 2009	320.00	325.25	329.40	317.20	161559	-0.01%
13 Jul 2009	320.03	335.00	337.98	318.60	393990	-4.85%
10 Jul 2009	336.35	328.50	343.00	327.50	239303	2.84%
09 Jul 2009	327.05	320.23	328.93	316.25	214856	2.14%
08 Jul 2009	320.20	315.00	321.50	307.00	137561	2.45%
07 Jul 2009	312.53	310.00	321.50	300.58	463919	2.54%
06 Jul 2009	304.80	310.38	311.45	302.50	85625	-1.72%
03 Jul 2009	310.13	324.75	324.75	307.00	54570	-0.04%
02 Jul 2009	310.25	311.50	315.00	305.68	81876	0.06%
01 Jul 2009	310.05	305.50	323.25	305.50	973679	2.49%
30 Jun 2009	302.53	296.00	304.95	296.00	379584	2.47%
29 Jun 2009	295.25	286.00	297.50	286.00	71852	2.89%
26 Jun 2009	286.95	280.05	290.00	280.00	53327	1.83%
25 Jun 2009	281.80	274.30	287.00	274.30	315062	2.55%
24 Jun 2009	274.80	275.00	277.50	271.50	71701	-0.38%
23 Jun 2009	275.85	270.00	277.50	267.63	32532	0.84%
22 Jun 2009	273.55	272.50	275.95	271.00	85653	-0.71%
19 Jun 2009	275.50	270.00	279.95	262.00	179855	2.19%
18 Jun 2009	269.60	279.50	279.90	265.53	87514	-2.68%
17 Jun 2009	277.03	280.03	287.45	276.00	34028	-2.39%
16 Jun 2009	283.80	275.00	287.50	275.00	44528	1.24%
15 Jun 2009	280.33	241.15	282.50	241.15	93770	-0.10%
12 Jun 2009	280.60	284.50	287.28	275.13	370940	-1.35%
11 Jun 2009	284.45	263.13	288.80	263.13	117153	3.13%
10 Jun 2009	275.83	272.43	278.20	269.33	100475	3.02%
09 Jun 2009	267.75	257.50	270.50	257.50	111357	3.78%
08 Jun 2009	258.00	266.15	271.15	252.55	82633	-2.51%
05 Jun 2009	264.65	260.23	267.45	260.23	135948	1.70%
04 Jun 2009	260.23	243.50	262.50	240.58	668748	7.05%
03 Jun 2009	243.10	237.50	246.50	237.50	380757	2.50%
02 Jun 2009	237.18	230.13	241.50	230.05	65251	-1.15%
01 Jun 2009	239.93	240.50	244.00	235.50	220122	1.27%
29 May 2009	236.93	225.05	240.55	196.00	324402	4.36%
28 May 2009	227.03	228.55	230.75	225.73	146498	-1.24%
27 May 2009	229.88	231.48	231.48	226.50	59384	0.41%
26 May 2009	228.95	231.75	233.10	228.50	90739	-0.37%
25 May 2009	229.80	229.55	232.45	228.50	36913	-0.07%
22 May 2009	229.95	230.00	232.50	229.00	52053	0.17%
21 May 2009	229.55	230.10	234.50	228.55	112907	-0.22%
20 May 2009	230.05	237.50	248.90	229.00	485466	-1.53%
19 May 2009	233.63	240.00	240.00	225.00	243391	-3.66%
18 May 2009	242.50	242.50	242.50	242.50	25	5.70%
15 May 2009	229.43	232.50	232.50	227.63	201245	0.06%
14 May 2009	229.30	225.03	229.95	225.03	21816	0.39%
13 May 2009	228.40	231.75	233.00	227.50	137632	-1.91%
12 May 2009	232.85	234.48	235.00	230.10	86102	0.19%
11 May 2009	232.40	236.15	236.15	230.00	110644	-1.39%
08 May 2009	235.68	243.90	243.90	234.10	292086	-2.32%
07 May 2009	241.28	240.00	244.90	234.58	153194	0.79%
06 May 2009	239.40	244.95	246.48	235.75	248621	-1.42%
05 May 2009	242.85	242.50	249.00	234.00	284123	1.17%
04 May 2009	240.03	242.25	242.35	237.50	69547	0.66%
29 Apr 2009	238.45	235.00	246.40	235.00	66940	-0.31%
28 Apr 2009	239.18	236.50	243.95	228.00	161420	1.38%
27 Apr 2009	235.93	232.50	237.00	230.03	69415	1.21%
24 Apr 2009	233.10	229.98	236.50	229.03	224194	0.34%
23 Apr 2009	232.30	232.48	233.50	230.78	18455	0.32%
22 Apr 2009	231.55	231.00	233.50	228.50	144737	0.03%
21 Apr 2009	231.48	229.98	232.50	226.50	46250	0.40%
20 Apr 2009	230.55	231.75	232.43	226.00	49621	0.55%
17 Apr 2009	229.30	228.15	230.50	226.08	120386	0.72%
16 Apr 2009	227.65	232.50	233.50	225.10	322710	-1.09%
15 Apr 2009	230.15	231.00	232.50	225.00	141242	0.09%
13 Apr 2009	229.95	220.00	230.63	186.98	270100	2.22%
09 Apr 2009	224.95	225.73	228.00	221.18	140047	0.66%
08 Apr 2009	223.48	222.50	224.85	211.18	174866	-0.02%
06 Apr 2009	223.53	229.30	232.48	219.50	189452	-2.51%
02 Apr 2009	229.28	235.00	235.00	229.00	429897	-0.89%
01 Apr 2009	231.35	189.50	237.45	189.50	70438	-1.80%
31 Mar 2009	235.60	230.13	241.00	230.13	130284	1.80%
30 Mar 2009	231.43	229.95	234.38	226.00	67056	1.02%
27 Mar 2009	229.10	230.00	232.25	226.35	190922	0.67%
26 Mar 2009	227.58	224.50	231.00	224.50	415367	-0.03%
25 Mar 2009	227.65	229.85	229.85	226.20	11392	-0.14%
24 Mar 2009	227.98	232.48	232.48	227.05	147578	-0.99%
23 Mar 2009	230.25	225.03	233.50	225.03	125577	0.11%
20 Mar 2009	230.00	224.90	233.00	223.63	333723	3.59%
19 Mar 2009	222.03	225.98	227.50	221.75	17257	-0.48%
18 Mar 2009	223.10	227.45	228.50	221.75	65387	-0.67%
17 Mar 2009	224.60	223.13	231.50	223.13	31304	-1.27%
16 Mar 2009	227.50	217.50	232.50	217.50	430659	4.65%
13 Mar 2009	217.40	216.50	218.20	215.03	97235	0.96%
12 Mar 2009	215.33	215.50	219.98	213.25	83783	0.01%
09 Mar 2009	215.30	209.95	216.45	209.95	97027	-0.62%
06 Mar 2009	216.65	222.40	222.40	211.05	83788	-1.92%
05 Mar 2009	220.90	224.28	229.98	219.00	177947	-1.53%
04 Mar 2009	224.33	225.60	227.50	221.60	45091	-0.23%
03 Mar 2009	224.85	230.00	230.00	223.50	28847	-2.49%
02 Mar 2009	230.58	230.00	237.75	229.00	349752	-0.89%
27 Feb 2009	232.65	220.15	233.68	220.15	215066	4.41%
26 Feb 2009	222.83	219.50	227.10	218.80	257729	0.31%
25 Feb 2009	222.15	227.00	227.50	220.13	71787	-1.68%
24 Feb 2009	225.95	227.45	227.45	222.63	70094	-1.14%
20 Feb 2009	228.55	234.00	235.00	226.30	85494	-2.81%
19 Feb 2009	235.15	226.00	236.00	225.00	259966	4.31%
18 Feb 2009	225.43	223.48	226.25	218.13	170960	2.40%
17 Feb 2009	220.15	216.00	222.00	215.53	87777	1.20%
16 Feb 2009	217.55	218.73	219.00	212.50	77806	0.33%
13 Feb 2009	216.83	220.00	223.00	212.08	122980	-1.14%
12 Feb 2009	219.33	210.13	221.13	210.13	54641	3.34%
11 Feb 2009	212.25	206.50	212.50	206.50	13289	1.20%
10 Feb 2009	209.73	211.00	211.43	207.50	116580	0.06%
09 Feb 2009	209.60	207.90	210.50	207.90	653218	0.80%
06 Feb 2009	207.93	209.00	209.93	207.20	17488	0.07%
05 Feb 2009	207.78	208.38	209.90	207.13	35736	-0.51%
04 Feb 2009	208.85	210.00	210.00	207.78	30374	-0.23%
03 Feb 2009	209.33	209.00	211.50	208.25	40659	0.87%
02 Feb 2009	207.53	212.00	214.00	207.00	20635	-2.17%
30 Jan 2009	212.13	210.00	216.85	207.50	186122	1.42%
29 Jan 2009	209.15	206.70	210.50	205.78	60087	1.01%
28 Jan 2009	207.05	209.00	209.33	206.50	38608	-1.07%
27 Jan 2009	209.28	209.50	210.00	205.05	70518	0.49%
23 Jan 2009	208.25	207.50	209.25	202.58	44443	0.69%
22 Jan 2009	206.83	205.00	207.50	201.55	37865	1.00%
21 Jan 2009	204.78	200.00	205.90	200.00	134292	1.25%
20 Jan 2009	202.25	197.50	203.45	197.50	64846	1.89%
19 Jan 2009	198.50	196.50	198.98	196.00	17749	1.21%
16 Jan 2009	196.13	196.50	198.00	195.03	5680	0.81%
15 Jan 2009	194.55	193.50	196.33	191.55	18268	-2.25%
14 Jan 2009	199.03	196.50	199.43	195.75	19482	2.02%
13 Jan 2009	195.08	191.00	199.93	191.00	45496	2.12%
12 Jan 2009	191.03	197.50	197.50	190.00	179187	-2.39%
09 Jan 2009	195.70	194.00	197.50	191.00	200658	1.57%
07 Jan 2009	192.68	200.00	200.00	192.00	35406	-3.14%
06 Jan 2009	198.93	202.50	202.50	197.78	47990	-1.86%
05 Jan 2009	202.70	203.05	204.98	201.50	26922	-0.69%
02 Jan 2009	204.10	203.50	205.00	202.10	25750	0.27%
01 Jan 2009	203.55	203.50	204.73	202.50	4206	0.27%
31 Dec 2008	203.00	204.50	206.43	202.13	22305	-0.95%
30 Dec 2008	204.95	202.55	206.80	202.55	74857	-0.24%
29 Dec 2008	205.45	200.05	206.50	200.05	58094	1.43%
26 Dec 2008	202.55	203.95	204.00	198.18	17680	-0.01%
24 Dec 2008	202.58	203.98	203.98	200.55	189475	-0.10%
23 Dec 2008	202.78	204.93	206.00	201.50	25127	-0.82%
22 Dec 2008	204.45	203.50	206.50	201.00	64394	1.63%
19 Dec 2008	201.18	196.18	202.95	196.18	51512	0.45%
18 Dec 2008	200.28	195.45	201.00	193.95	39122	2.84%
17 Dec 2008	194.75	195.00	196.25	193.00	14650	0.68%
16 Dec 2008	193.43	192.55	196.48	191.18	6335	-0.78%
15 Dec 2008	194.95	194.98	196.00	191.50	70780	1.28%
12 Dec 2008	192.48	192.58	196.00	189.00	27811	-1.69%
11 Dec 2008	195.78	200.48	200.48	194.50	37103	-1.32%
10 Dec 2008	198.40	203.00	203.00	197.50	37062	-0.63%
08 Dec 2008	199.65	205.05	205.05	196.18	56882	-1.37%
05 Dec 2008	202.43	199.50	204.00	198.53	94192	0.22%
04 Dec 2008	201.98	195.25	202.75	195.00	56097	2.16%
03 Dec 2008	197.70	195.00	198.00	193.50	16913	1.18%
02 Dec 2008	195.40	191.00	196.40	190.65	34039	1.35%
01 Dec 2008	192.80	194.50	194.95	192.30	18075	-0.35%
28 Nov 2008	193.48	191.05	195.00	190.78	30160	-0.27%
26 Nov 2008	194.00	193.00	194.50	190.55	72264	0.88%
25 Nov 2008	192.30	196.95	196.95	191.53	15726	-0.09%
24 Nov 2008	192.48	190.28	194.25	190.28	17006	-0.01%
21 Nov 2008	192.50	197.40	197.50	191.60	59815	-0.65%
20 Nov 2008	193.75	195.00	196.00	189.50	78972	-0.71%
19 Nov 2008	195.13	193.50	196.00	193.50	105709	0.70%
18 Nov 2008	193.78	196.03	196.03	189.00	109800	-1.72%
17 Nov 2008	197.18	192.95	200.50	190.03	97998	1.20%
14 Nov 2008	194.85	194.00	197.50	191.00	176588	0.54%
12 Nov 2008	193.80	189.90	194.95	188.50	124158	1.60%
11 Nov 2008	190.75	190.00	192.55	189.03	130432	-1.41%
10 Nov 2008	193.48	195.00	195.00	188.00	118650	3.22%
07 Nov 2008	187.45	189.00	189.98	185.18	68346	-0.56%
06 Nov 2008	188.50	185.50	190.00	178.18	111265	-0.84%
05 Nov 2008	190.10	195.05	197.50	187.00	34170	-1.24%
04 Nov 2008	192.48	190.00	196.00	190.00	33575	-1.22%
03 Nov 2008	194.85	195.95	195.95	188.50	44994	2.66%
31 Oct 2008	189.80	187.50	190.03	186.70	47522	2.66%
29 Oct 2008	184.88	199.68	201.98	182.00	264123	-6.17%
28 Oct 2008	197.03	197.50	199.98	194.00	9434	0.31%
27 Oct 2008	196.43	186.03	198.45	183.50	304752	2.96%
24 Oct 2008	190.78	192.50	193.98	186.08	369255	-2.03%
23 Oct 2008	194.73	191.18	196.43	190.00	135877	-1.40%
22 Oct 2008	197.50	196.23	199.20	194.03	121454	0.93%
21 Oct 2008	195.68	189.50	198.45	189.50	28024	2.30%
20 Oct 2008	191.28	190.00	193.48	188.58	66006	0.15%
17 Oct 2008	191.00	197.50	197.50	187.75	18736	0.18%
16 Oct 2008	190.65	186.18	195.88	179.00	51983	0.17%
15 Oct 2008	190.33	190.25	192.50	183.13	143413	-0.17%
14 Oct 2008	190.65	194.00	197.48	189.53	11089	-0.36%
13 Oct 2008	191.33	188.00	195.00	187.50	17126	2.49%
10 Oct 2008	186.68	175.00	188.00	175.00	38173	0.83%
08 Oct 2008	185.15	188.50	189.90	180.63	70519	-3.36%
07 Oct 2008	191.58	197.50	200.00	187.50	53545	-2.78%
06 Oct 2008	197.05	195.05	222.50	193.18	393402	-0.18%
03 Oct 2008	197.40	199.00	200.75	196.65	139109	-0.25%
01 Oct 2008	197.90	202.50	203.00	197.00	33245	-2.17%
30 Sep 2008	202.28	197.50	203.45	197.50	16419	-1.47%
29 Sep 2008	205.30	206.00	206.00	201.00	78952	1.17%
26 Sep 2008	202.93	198.45	206.00	195.55	106177	2.28%
25 Sep 2008	198.40	196.03	199.98	196.03	20411	0.08%
24 Sep 2008	198.25	195.00	200.43	195.00	50087	1.34%
23 Sep 2008	195.63	193.18	198.40	193.18	47733	-1.74%
22 Sep 2008	199.10	188.00	200.48	188.00	41037	4.83%
19 Sep 2008	189.93	189.43	192.45	185.08	46196	4.30%
18 Sep 2008	182.10	184.00	184.50	176.18	196391	-1.51%
17 Sep 2008	184.90	195.00	199.95	182.05	259798	-2.70%
16 Sep 2008	190.03	194.18	196.00	189.55	227697	-3.58%
15 Sep 2008	197.08	201.15	201.48	195.53	26182	-2.67%
12 Sep 2008	202.48	203.18	207.75	201.50	12371	-1.07%
11 Sep 2008	204.68	204.00	205.80	204.00	31985	-0.10%
10 Sep 2008	204.88	208.50	209.98	204.30	47088	-2.13%
09 Sep 2008	209.33	211.00	212.45	206.18	249964	-0.66%
08 Sep 2008	210.73	207.50	211.50	205.00	53914	2.97%
05 Sep 2008	204.65	206.28	206.50	203.05	18202	-0.79%
04 Sep 2008	206.28	205.53	208.00	201.18	13147	-0.96%
02 Sep 2008	208.28	209.50	211.00	206.53	333916	0.38%
01 Sep 2008	207.50	205.45	210.00	204.80	53948	1.33%
29 Aug 2008	204.78	208.63	213.50	203.05	64086	-2.48%
28 Aug 2008	209.98	209.98	210.50	208.53	17470	1.03%
27 Aug 2008	207.83	208.78	210.43	207.50	11825	-0.60%
26 Aug 2008	209.08	210.00	211.50	207.63	15774	-0.46%
25 Aug 2008	210.05	212.50	216.45	208.08	98016	0.96%
22 Aug 2008	208.05	208.00	209.38	206.68	5855	0.02%
21 Aug 2008	208.00	211.00	211.50	207.55	126130	-1.45%
20 Aug 2008	211.05	209.15	213.00	209.15	18119	0.56%
19 Aug 2008	209.88	207.50	210.50	207.50	16007	0.37%
18 Aug 2008	209.10	211.95	211.95	207.53	17544	-0.87%
14 Aug 2008	210.93	207.65	213.00	205.00	45711	1.74%
13 Aug 2008	207.33	209.98	210.70	206.53	25337	-1.94%
12 Aug 2008	211.43	212.50	213.00	209.08	88006	-0.28%
11 Aug 2008	212.03	215.00	217.45	211.00	9899	-0.94%
08 Aug 2008	214.05	214.48	215.00	211.03	24604	-0.20%
07 Aug 2008	214.48	212.35	220.50	211.53	212287	0.34%
06 Aug 2008	213.75	212.35	223.85	201.18	157880	3.26%
05 Aug 2008	207.00	203.95	208.75	201.05	52648	2.22%
04 Aug 2008	202.50	200.43	203.90	200.00	101368	1.21%
01 Aug 2008	200.08	197.50	200.50	195.00	96789	-2.37%
31 Jul 2008	204.93	190.50	228.55	190.50	75356	7.59%
30 Jul 2008	190.48	187.00	191.80	184.00	85877	2.53%
29 Jul 2008	185.78	179.53	187.00	179.53	27070	0.39%
28 Jul 2008	185.05	183.25	185.75	180.50	20121	1.41%
25 Jul 2008	182.48	181.00	183.98	179.50	19616	0.73%
24 Jul 2008	181.15	186.65	186.65	180.50	130139	-1.00%
23 Jul 2008	182.98	188.00	190.95	182.25	313145	-0.35%
22 Jul 2008	183.63	185.00	185.00	180.53	18935	-0.11%
21 Jul 2008	183.83	183.50	185.03	181.55	125878	-0.01%
18 Jul 2008	183.85	178.50	184.00	174.75	78590	5.66%
17 Jul 2008	174.00	179.00	180.95	171.15	233505	-0.43%
16 Jul 2008	174.75	181.50	184.00	173.58	97558	-5.45%
15 Jul 2008	184.83	184.90	187.73	183.00	62066	-0.27%
14 Jul 2008	185.33	185.85	186.00	183.00	15314	0.38%
11 Jul 2008	184.63	185.00	186.30	182.70	32322	-0.05%
10 Jul 2008	184.73	182.50	185.95	182.50	18662	0.21%
09 Jul 2008	184.35	182.25	185.50	182.05	17993	1.67%
08 Jul 2008	181.33	184.73	184.73	179.00	35292	-2.14%
07 Jul 2008	185.30	185.93	187.50	184.55	11741	0.94%
04 Jul 2008	183.58	185.90	187.50	180.00	57212	-0.69%
03 Jul 2008	184.85	180.48	186.00	177.50	58897	2.10%
02 Jul 2008	181.05	173.98	182.00	173.98	27023	3.52%
01 Jul 2008	174.90	176.03	178.35	173.50	19429	-1.49%
30 Jun 2008	177.55	177.50	178.40	176.00	36365	0.01%
27 Jun 2008	177.53	178.00	179.48	175.00	59834	-1.70%
26 Jun 2008	180.60	187.50	187.50	180.05	32693	0.32%
25 Jun 2008	180.03	181.60	186.00	178.50	418292	-1.96%
24 Jun 2008	183.63	186.00	188.95	182.58	27676	-0.82%
23 Jun 2008	185.15	199.95	199.95	181.50	36174	-0.94%
20 Jun 2008	186.90	194.00	194.00	185.10	49083	-2.93%
19 Jun 2008	192.55	190.63	198.45	188.60	77878	-2.77%
18 Jun 2008	198.03	199.98	200.00	196.00	19434	-0.61%
17 Jun 2008	199.25	195.00	200.35	194.50	246394	2.29%
16 Jun 2008	194.78	185.05	196.00	185.05	76532	5.51%
13 Jun 2008	184.60	189.50	190.45	183.83	128823	-2.46%
12 Jun 2008	189.25	182.50	190.00	182.50	48001	0.86%
11 Jun 2008	187.63	192.00	192.50	185.75	88298	-1.20%
10 Jun 2008	189.90	186.03	194.60	186.03	109452	-0.47%
09 Jun 2008	190.80	193.50	193.50	187.00	28224	-2.24%
06 Jun 2008	195.18	199.38	199.50	193.00	107063	-0.19%
05 Jun 2008	195.55	200.45	200.45	195.00	98170	-2.04%
04 Jun 2008	199.63	204.55	206.50	198.10	124604	-2.44%
03 Jun 2008	204.63	198.50	206.50	198.50	46554	1.70%
02 Jun 2008	201.20	210.45	210.88	200.25	69110	-3.28%
30 May 2008	208.03	217.45	220.00	206.13	180157	-2.98%
29 May 2008	214.43	225.05	225.05	212.15	182821	-4.74%
28 May 2008	225.10	218.00	227.50	200.50	104211	3.52%
27 May 2008	217.45	207.50	223.00	207.50	109051	0.02%
26 May 2008	217.40	224.75	224.75	215.48	15208	-2.99%
23 May 2008	224.10	226.00	229.50	223.50	65962	0.43%
22 May 2008	223.15	224.00	226.98	222.25	16844	-1.48%
21 May 2008	226.50	224.85	229.90	222.00	135883	0.72%
20 May 2008	224.88	221.00	229.00	218.50	110370	0.87%
16 May 2008	222.95	219.00	224.55	217.00	196580	3.17%
15 May 2008	216.10	222.90	224.48	214.55	28649	-0.58%
14 May 2008	217.35	217.00	221.00	216.58	34544	-1.45%
13 May 2008	220.55	224.00	229.90	218.00	172769	-1.07%
12 May 2008	222.93	219.50	223.48	216.05	78418	1.52%
09 May 2008	219.60	223.35	224.95	218.00	86774	-1.68%
08 May 2008	223.35	227.00	229.48	221.53	309415	-0.50%
07 May 2008	224.48	221.00	228.98	216.18	97912	2.08%
06 May 2008	219.90	216.60	221.50	214.00	80864	1.76%
05 May 2008	216.10	218.50	221.50	215.00	52234	-0.82%
02 May 2008	217.88	207.00	219.50	206.00	320483	5.83%
30 Apr 2008	205.88	198.30	208.48	198.30	285289	1.98%
29 Apr 2008	201.88	203.00	205.45	200.53	50133	0.14%
28 Apr 2008	201.60	210.00	210.00	200.88	77601	-3.45%
25 Apr 2008	208.80	201.50	209.75	200.60	220653	4.12%
24 Apr 2008	200.53	206.95	206.98	199.25	229525	-2.34%
23 Apr 2008	205.33	213.60	214.50	204.53	55017	-1.45%
22 Apr 2008	208.35	211.50	215.00	207.75	105558	-1.30%
21 Apr 2008	211.10	212.00	212.00	210.03	11839	0.57%
17 Apr 2008	209.90	215.50	215.50	209.15	42363	-1.47%
16 Apr 2008	213.03	210.90	215.95	210.65	42860	-0.01%
15 Apr 2008	213.05	209.28	214.45	205.05	27159	1.37%
11 Apr 2008	210.18	212.50	212.50	209.75	10888	-0.59%
10 Apr 2008	211.43	215.50	215.50	209.08	22026	0.05%
09 Apr 2008	211.33	214.00	217.50	210.05	51139	-1.16%
08 Apr 2008	213.80	215.00	218.50	213.03	110575	-0.29%
07 Apr 2008	214.43	206.90	215.10	194.00	231144	4.48%
04 Apr 2008	205.23	203.25	206.50	201.40	130377	0.76%
03 Apr 2008	203.68	197.75	205.00	195.50	109566	3.59%
02 Apr 2008	196.63	197.75	199.50	194.58	364941	0.37%
01 Apr 2008	195.90	191.50	197.50	190.03	79289	2.40%
31 Mar 2008	191.30	193.50	194.00	189.05	113239	-1.26%
28 Mar 2008	193.75	197.45	197.45	193.05	125389	-0.20%
27 Mar 2008	194.13	195.00	198.00	192.50	69107	-0.83%
26 Mar 2008	195.75	198.50	200.00	190.65	145354	-1.51%
25 Mar 2008	198.75	200.50	202.50	197.50	47397	0.91%
24 Mar 2008	196.95	205.00	206.00	193.75	88982	-2.91%
19 Mar 2008	202.85	200.00	206.55	197.75	103665	3.87%
18 Mar 2008	195.30	197.00	198.45	193.08	26147	0.80%
17 Mar 2008	193.75	196.25	199.45	192.50	36839	-3.46%
14 Mar 2008	200.70	192.50	204.95	192.00	66512	4.21%
13 Mar 2008	192.60	193.40	196.00	190.53	22010	-2.41%
12 Mar 2008	197.35	207.40	210.00	194.05	41871	-3.53%
11 Mar 2008	204.58	195.00	205.50	190.00	58010	3.60%
10 Mar 2008	197.48	187.50	198.50	183.00	58551	3.51%
07 Mar 2008	190.78	202.50	202.50	187.50	73642	-5.55%
05 Mar 2008	202.00	204.00	209.98	200.00	166095	-0.58%
04 Mar 2008	203.18	195.05	207.50	194.25	172466	4.62%
03 Mar 2008	194.20	185.50	196.20	182.50	157389	4.27%
29 Feb 2008	186.25	187.70	189.35	185.08	34199	-0.66%
28 Feb 2008	187.48	191.00	191.50	186.00	59293	-1.66%
27 Feb 2008	190.65	191.45	195.00	190.03	37846	0.54%
26 Feb 2008	189.63	194.70	194.90	189.00	72734	-2.37%
25 Feb 2008	194.23	192.40	195.03	186.75	25678	3.02%
22 Feb 2008	188.53	186.23	189.00	186.23	18928	0.24%
21 Feb 2008	188.08	191.65	192.30	187.00	36952	0.35%
20 Feb 2008	187.43	190.53	193.98	186.53	13179	-2.70%
19 Feb 2008	192.63	190.58	196.45	190.58	31531	-0.17%
18 Feb 2008	192.95	190.78	195.00	190.75	45979	2.09%
15 Feb 2008	189.00	185.00	189.83	183.50	152987	2.16%
14 Feb 2008	185.00	185.00	190.00	183.50	141753	1.15%
13 Feb 2008	182.90	188.40	190.50	180.00	17175	-1.32%
12 Feb 2008	185.35	189.98	193.98	185.00	14528	-1.63%
11 Feb 2008	188.43	202.50	215.00	185.75	32764	-2.13%
08 Feb 2008	192.53	197.05	197.33	191.00	280246	-2.29%
07 Feb 2008	197.05	200.90	204.45	194.50	25811	-0.88%
06 Feb 2008	198.80	207.50	207.50	198.00	43293	-4.23%
05 Feb 2008	207.58	202.50	214.48	202.50	44204	-2.03%
04 Feb 2008	211.88	211.00	214.65	207.50	89287	0.74%
01 Feb 2008	210.33	207.50	212.00	206.00	59488	0.28%
31 Jan 2008	209.75	201.00	217.50	198.00	202143	3.40%
30 Jan 2008	202.85	195.05	204.90	192.50	250123	4.55%
29 Jan 2008	194.03	197.48	203.00	191.00	215955	-0.03%
28 Jan 2008	194.08	200.10	200.70	192.00	53654	-3.01%
25 Jan 2008	200.10	204.00	209.50	198.03	164440	-1.77%
24 Jan 2008	203.70	210.00	214.65	201.00	80468	-1.38%
23 Jan 2008	206.55	205.00	229.50	199.50	110691	1.87%
22 Jan 2008	202.75	202.55	226.00	187.53	101719	-8.52%
21 Jan 2008	221.63	232.50	232.50	200.08	126810	-3.56%
18 Jan 2008	229.80	241.00	241.00	226.70	185443	-4.47%
17 Jan 2008	240.55	228.90	246.00	225.00	118971	5.62%
16 Jan 2008	227.75	227.78	234.48	225.05	120861	-2.17%
15 Jan 2008	232.80	235.00	239.00	232.50	39444	-0.94%
14 Jan 2008	235.00	229.00	237.50	223.03	104588	2.85%
11 Jan 2008	228.48	231.50	231.50	217.53	203367	-1.13%
10 Jan 2008	231.10	232.08	240.28	228.50	178077	-0.42%
09 Jan 2008	232.08	236.98	240.00	230.00	62218	-2.19%
08 Jan 2008	237.28	245.00	248.90	235.50	129687	-2.51%
07 Jan 2008	243.38	230.00	262.45	228.00	574470	6.33%
04 Jan 2008	228.90	220.00	232.50	220.00	243134	4.07%
03 Jan 2008	219.95	207.50	223.48	204.33	351569	4.97%
02 Jan 2008	209.53	207.50	210.50	202.10	146084	1.70%
01 Jan 2008	206.03	203.75	207.00	203.50	91509	1.38%
31 Dec 2007	203.23	201.50	204.95	200.50	122694	1.25%
28 Dec 2007	200.73	197.50	202.50	197.50	68086	-0.31%
27 Dec 2007	201.35	202.20	203.00	200.00	80943	0.05%
26 Dec 2007	201.25	196.20	202.50	196.20	237112	2.57%
24 Dec 2007	196.20	194.33	196.50	194.33	44752	0.96%
20 Dec 2007	194.33	197.38	197.38	191.25	681903	-0.31%
19 Dec 2007	194.93	204.50	204.50	193.50	331542	-0.10%
18 Dec 2007	195.13	205.00	205.00	193.15	100918	0.56%
17 Dec 2007	194.05	217.50	220.00	192.50	355781	1.57%
28 Nov 2007	191.05	208.35	209.50	185.00	1408786	-6.90%
27 Nov 2007	205.20	197.00	207.20	189.98	589812	4.16%
26 Nov 2007	197.00	195.75	199.00	193.55	143862	1.97%
23 Nov 2007	193.20	192.50	196.48	191.25	73387	1.18%
22 Nov 2007	190.95	198.50	202.40	188.73	475420	-3.09%
21 Nov 2007	197.03	205.00	209.40	194.50	598210	-1.73%
20 Nov 2007	200.50	196.50	203.85	194.05	581394	2.51%
19 Nov 2007	195.60	196.50	198.25	195.03	288629	0.31%
16 Nov 2007	195.00	194.98	197.75	192.25	208363	0.86%
15 Nov 2007	193.33	193.50	198.50	192.33	244932	-0.10%
14 Nov 2007	193.53	194.25	194.25	191.00	98301	0.97%
13 Nov 2007	191.68	190.50	194.70	189.50	134011	0.70%
12 Nov 2007	190.35	190.00	192.40	187.50	136704	-1.98%
09 Nov 2007	194.20	196.05	197.48	192.60	21085	-0.07%
08 Nov 2007	194.33	193.40	195.28	190.55	98862	1.51%
07 Nov 2007	191.43	196.88	196.90	191.00	66229	-0.56%
06 Nov 2007	192.50	194.98	199.35	191.00	227224	-0.04%
05 Nov 2007	192.58	189.00	196.95	187.55	193811	-0.01%
02 Nov 2007	192.60	187.50	193.05	182.50	198694	2.61%
01 Nov 2007	187.70	194.23	194.23	186.50	133745	-2.32%
31 Oct 2007	192.15	194.95	196.30	191.08	84235	-0.57%
30 Oct 2007	193.25	194.50	196.25	192.50	102870	0.50%
29 Oct 2007	192.28	198.85	202.50	191.00	426392	0.10%
26 Oct 2007	192.08	191.10	197.35	189.13	192197	0.78%
25 Oct 2007	190.60	191.75	196.48	187.55	681923	-0.73%
24 Oct 2007	192.00	194.00	194.00	189.28	207900	0.21%
23 Oct 2007	191.60	197.50	197.50	189.53	401641	1.13%
22 Oct 2007	189.45	186.03	193.93	182.50	65005	-0.79%
19 Oct 2007	190.95	200.00	202.00	187.50	168146	-2.29%
18 Oct 2007	195.43	203.85	205.03	193.50	379473	-2.20%
17 Oct 2007	199.83	200.00	204.50	190.00	133712	-3.09%
16 Oct 2007	206.20	205.00	212.25	202.63	241799	1.04%
15 Oct 2007	204.08	205.48	207.00	202.50	85266	0.27%
12 Oct 2007	203.53	209.50	209.50	202.50	140848	-2.22%
11 Oct 2007	208.15	207.00	210.00	205.08	314348	0.64%
10 Oct 2007	206.83	208.00	210.45	204.25	122888	-0.23%
09 Oct 2007	207.30	199.00	208.38	197.55	174941	2.89%
08 Oct 2007	201.48	209.50	213.90	200.50	243198	-5.48%
05 Oct 2007	213.15	213.15	217.50	209.08	476940	0.00%
04 Oct 2007	213.15	209.13	215.50	207.50	237880	1.92%
03 Oct 2007	209.13	208.25	214.25	207.50	756968	1.35%
01 Oct 2007	206.35	201.00	209.10	198.30	292814	2.79%
28 Sep 2007	200.75	198.08	203.70	198.08	242547	1.14%
27 Sep 2007	198.48	204.00	204.00	196.50	627801	-1.44%
26 Sep 2007	201.38	202.00	203.50	199.55	212532	0.75%
25 Sep 2007	199.88	203.00	205.48	199.00	193209	-2.13%
24 Sep 2007	204.23	195.00	206.00	195.00	421606	0.76%
21 Sep 2007	202.68	200.23	204.20	199.00	137254	1.22%
20 Sep 2007	200.23	202.00	206.00	198.63	233701	-0.06%
19 Sep 2007	200.35	197.50	202.40	197.50	184204	1.76%
18 Sep 2007	196.88	196.53	198.00	196.00	49719	-0.10%
17 Sep 2007	197.08	200.00	200.00	196.10	31299	-0.56%
14 Sep 2007	198.18	198.25	202.00	197.30	163244	0.20%
13 Sep 2007	197.78	202.00	202.00	197.03	115536	-1.32%
12 Sep 2007	200.43	203.98	204.73	199.50	173351	-0.70%
11 Sep 2007	201.85	199.85	204.00	197.60	320046	2.05%
10 Sep 2007	197.80	195.13	199.00	195.13	126570	-0.70%
07 Sep 2007	199.20	199.00	202.25	197.55	193766	0.25%
06 Sep 2007	198.70	197.35	200.38	195.58	85827	-0.45%
05 Sep 2007	199.60	197.45	203.75	194.50	325484	1.56%
04 Sep 2007	196.53	202.50	202.50	195.10	167167	-2.02%
03 Sep 2007	200.58	195.00	203.45	192.75	267203	3.54%
31 Aug 2007	193.73	187.80	195.50	187.28	218634	3.44%
30 Aug 2007	187.28	186.93	193.00	186.00	306746	0.00%
29 Aug 2007	187.28	182.93	189.40	182.93	64483	-1.06%
28 Aug 2007	189.28	190.13	191.73	185.25	127446	-0.43%
27 Aug 2007	190.10	180.50	192.98	178.55	247314	7.34%
24 Aug 2007	177.10	178.65	179.00	176.00	50788	0.07%
23 Aug 2007	176.98	180.08	182.50	175.25	132100	-0.70%
22 Aug 2007	178.23	180.00	182.50	172.75	130737	-1.25%
21 Aug 2007	180.48	188.45	188.45	178.00	125251	-2.35%
20 Aug 2007	184.83	190.00	192.50	183.08	208860	-0.15%
17 Aug 2007	185.10	192.00	193.00	183.65	176136	-3.77%
16 Aug 2007	192.35	187.80	194.00	187.80	118778	-1.88%
14 Aug 2007	196.03	198.00	198.00	189.00	62523	-0.32%
13 Aug 2007	196.65	197.25	198.50	195.08	123667	0.03%
10 Aug 2007	196.60	192.50	197.45	188.00	169702	-0.47%
09 Aug 2007	197.53	206.00	207.00	196.30	171065	-2.50%
08 Aug 2007	202.60	203.10	205.60	200.50	252608	1.06%
07 Aug 2007	200.48	207.20	208.50	199.50	300645	-1.82%
06 Aug 2007	204.20	198.00	206.00	191.00	262400	1.43%
03 Aug 2007	201.33	201.75	203.93	199.50	215409	1.07%
02 Aug 2007	199.20	196.00	203.85	193.03	466661	1.25%
01 Aug 2007	196.75	204.50	208.40	195.00	938918	-4.34%
31 Jul 2007	205.68	197.50	207.98	194.08	1084787	6.50%
30 Jul 2007	193.13	190.50	196.00	190.00	769091	3.51%
27 Jul 2007	186.58	184.18	191.85	180.05	707967	-0.76%
26 Jul 2007	188.00	187.00	190.88	185.78	535513	1.30%
25 Jul 2007	185.58	182.63	189.35	182.63	234684	0.45%
24 Jul 2007	184.75	189.10	189.50	183.83	109534	-1.14%
23 Jul 2007	186.88	181.50	188.00	181.20	220715	2.16%
20 Jul 2007	182.93	186.48	186.48	182.50	121311	-1.68%
19 Jul 2007	186.05	186.50	187.20	185.00	107117	-0.13%
18 Jul 2007	186.30	186.00	187.45	182.63	219521	-0.10%
17 Jul 2007	186.48	190.00	190.00	185.50	100453	-1.18%
16 Jul 2007	188.70	192.50	194.00	188.50	81544	-1.07%
13 Jul 2007	190.75	194.73	194.73	189.15	245310	-0.26%
12 Jul 2007	191.25	193.58	198.50	190.50	1237957	0.35%
11 Jul 2007	190.58	191.50	195.50	189.08	711369	-0.31%
10 Jul 2007	191.18	191.78	193.83	189.75	219746	-0.74%
09 Jul 2007	192.60	194.50	194.50	191.48	74084	-0.31%
06 Jul 2007	193.20	196.45	196.83	192.50	150320	-1.09%
05 Jul 2007	195.33	189.50	195.95	188.75	452381	3.08%
04 Jul 2007	189.50	192.95	194.90	188.50	203371	-0.88%
03 Jul 2007	191.18	186.50	192.45	186.00	645051	3.01%
02 Jul 2007	185.60	186.73	187.73	184.95	80346	0.35%
29 Jun 2007	184.95	187.20	188.48	184.53	107929	-0.46%
28 Jun 2007	185.80	189.23	190.50	185.03	175901	-1.13%
27 Jun 2007	187.93	184.55	188.50	184.55	106502	1.17%
26 Jun 2007	185.75	186.00	186.68	183.08	174625	0.30%
25 Jun 2007	185.20	186.73	186.90	184.23	117205	0.08%
22 Jun 2007	185.05	186.00	189.35	182.65	232073	0.00%
21 Jun 2007	185.05	181.00	186.00	181.00	218411	2.29%
20 Jun 2007	180.90	182.90	183.50	180.25	119356	-0.58%
19 Jun 2007	181.95	181.25	183.38	179.55	98253	0.55%
18 Jun 2007	180.95	181.48	182.85	179.50	183590	0.93%
15 Jun 2007	179.28	179.23	181.00	178.75	133542	0.39%
14 Jun 2007	178.58	178.95	181.40	177.50	97725	1.10%
13 Jun 2007	176.63	176.00	177.90	175.00	159376	0.27%
12 Jun 2007	176.15	180.00	180.50	175.78	71112	-1.59%
11 Jun 2007	179.00	185.00	185.00	178.58	98598	-1.24%
08 Jun 2007	181.25	177.00	187.50	176.00	175216	1.34%
07 Jun 2007	178.85	177.05	180.45	177.05	58796	-0.22%
06 Jun 2007	179.25	180.50	181.13	178.60	143333	-0.55%
05 Jun 2007	180.25	178.25	181.48	178.25	89065	0.61%
04 Jun 2007	179.15	180.25	182.88	177.05	179972	-0.02%
01 Jun 2007	179.18	183.40	184.50	178.55	160016	-1.27%
31 May 2007	181.48	182.00	187.40	174.50	722455	2.31%
30 May 2007	177.38	185.00	185.00	175.68	509196	-4.00%
29 May 2007	184.78	184.00	187.20	182.63	111130	0.07%
28 May 2007	184.65	188.45	188.50	183.65	42482	-1.20%
25 May 2007	186.90	184.98	189.00	183.50	136124	-1.15%
24 May 2007	189.08	181.50	191.00	181.05	351211	3.55%
23 May 2007	182.60	187.50	188.95	182.00	103281	-2.47%
22 May 2007	187.23	191.50	192.95	186.50	188656	-1.66%
21 May 2007	190.40	185.50	191.90	184.10	574755	3.43%
18 May 2007	184.08	185.00	185.23	182.53	62523	0.21%
17 May 2007	183.70	183.50	186.25	183.00	60669	0.30%
16 May 2007	183.15	185.48	187.25	182.00	150496	-1.13%
15 May 2007	185.25	186.00	186.75	184.68	133239	-0.11%
14 May 2007	185.45	186.00	187.70	184.55	123047	0.50%
11 May 2007	184.53	185.50	186.50	181.18	131656	-1.99%
10 May 2007	188.28	188.00	192.00	187.50	134218	0.85%
09 May 2007	186.70	190.48	192.25	183.75	195114	-2.15%
08 May 2007	190.80	190.50	193.45	188.65	239337	0.18%
07 May 2007	190.45	198.50	202.45	189.15	805188	-3.93%
04 May 2007	198.25	180.50	199.00	179.00	1785374	12.94%
03 May 2007	175.53	174.48	179.93	174.25	270717	2.08%
30 Apr 2007	171.95	174.25	174.25	168.03	104462	1.00%
27 Apr 2007	170.25	171.00	172.10	169.53	40947	0.10%
26 Apr 2007	170.08	175.73	175.73	169.10	265246	-1.85%
25 Apr 2007	173.28	170.00	174.25	168.58	57120	1.96%
24 Apr 2007	169.95	169.25	172.45	169.25	41761	-0.32%
23 Apr 2007	170.50	176.00	176.00	169.50	101368	-1.09%
20 Apr 2007	172.38	177.43	177.43	171.50	82448	-1.92%
19 Apr 2007	175.75	176.40	177.45	173.20	19732	-0.53%
18 Apr 2007	176.68	173.50	177.45	172.50	99727	0.97%
17 Apr 2007	174.98	178.00	179.50	173.65	341030	-1.75%
16 Apr 2007	178.10	176.50	180.00	176.50	39612	0.86%
13 Apr 2007	176.58	178.50	178.50	175.78	78340	-0.43%
12 Apr 2007	177.35	179.50	180.00	176.45	101847	-0.74%
11 Apr 2007	178.68	172.50	180.00	171.50	268279	3.56%
10 Apr 2007	172.53	173.00	173.00	169.00	63131	1.56%
09 Apr 2007	169.88	169.98	174.50	167.10	87941	0.27%
05 Apr 2007	169.43	172.95	172.95	167.50	82045	-1.28%
04 Apr 2007	171.63	150.60	173.45	150.60	111314	3.78%
03 Apr 2007	165.38	166.50	168.40	164.00	212267	-0.61%
02 Apr 2007	166.40	164.95	169.25	161.95	235462	0.04%
30 Mar 2007	166.33	164.00	167.45	162.55	120933	1.14%
29 Mar 2007	164.45	164.00	170.95	163.00	307189	-0.26%
28 Mar 2007	164.88	163.50	166.40	162.50	55230	-0.97%
26 Mar 2007	166.50	164.88	168.40	164.88	135178	2.12%
23 Mar 2007	163.05	158.50	164.95	158.50	105592	0.47%
22 Mar 2007	162.28	158.50	165.68	158.50	181891	2.84%
21 Mar 2007	157.80	157.90	158.50	155.08	52257	0.78%
20 Mar 2007	156.58	152.75	157.48	152.08	113423	3.32%
19 Mar 2007	151.55	152.90	152.90	149.55	93735	0.48%
16 Mar 2007	150.83	153.10	153.45	148.50	164539	-0.97%
15 Mar 2007	152.30	158.00	158.05	151.50	66468	-3.38%
14 Mar 2007	157.63	153.00	159.98	153.00	114309	-2.24%
13 Mar 2007	161.25	152.53	163.00	152.53	117285	3.54%
12 Mar 2007	155.73	153.25	156.75	151.15	77376	1.72%
09 Mar 2007	153.10	155.00	156.45	151.05	118348	0.43%
08 Mar 2007	152.45	149.50	153.98	145.50	77706	3.33%
07 Mar 2007	147.53	154.95	155.00	146.50	119111	-4.11%
06 Mar 2007	153.85	158.00	160.00	152.78	117853	-1.85%
05 Mar 2007	156.75	150.95	157.95	146.05	213359	2.12%
02 Mar 2007	153.50	157.58	158.75	152.50	118235	-1.95%
01 Mar 2007	156.55	161.13	166.40	154.05	273896	-2.85%
28 Feb 2007	161.15	155.00	167.93	148.00	310663	0.66%
27 Feb 2007	160.10	153.45	161.38	152.03	195732	5.38%
26 Feb 2007	151.93	152.50	153.50	150.00	64677	0.12%
23 Feb 2007	151.75	155.00	156.00	148.55	150284	-2.15%
22 Feb 2007	155.08	161.93	161.93	154.53	161046	-2.64%
21 Feb 2007	159.28	162.05	162.50	158.25	62849	-1.70%
20 Feb 2007	162.03	165.50	165.93	161.00	48971	-1.62%
19 Feb 2007	164.70	166.53	168.98	163.00	44250	-1.10%
15 Feb 2007	166.53	167.45	167.50	165.00	62263	0.97%
14 Feb 2007	164.93	165.00	167.50	163.00	66749	-1.32%
13 Feb 2007	167.13	164.03	169.75	162.00	209637	0.36%
12 Feb 2007	166.53	174.95	174.95	163.00	79001	-3.20%
09 Feb 2007	172.03	172.25	175.00	171.00	224718	0.51%
08 Feb 2007	171.15	171.48	172.25	168.20	265195	0.23%
07 Feb 2007	170.75	171.95	172.00	169.50	150083	0.74%
06 Feb 2007	169.50	164.20	173.50	164.20	344367	-1.37%
05 Feb 2007	171.85	175.50	180.00	170.50	185230	-1.58%
02 Feb 2007	174.60	176.00	177.50	173.25	205407	-0.25%
01 Feb 2007	175.03	175.00	176.48	174.05	84626	0.07%
31 Jan 2007	174.90	176.55	178.75	173.25	227651	-1.35%
29 Jan 2007	177.30	178.40	180.45	176.80	102652	-0.06%
25 Jan 2007	177.40	177.00	178.30	175.13	505585	0.62%
24 Jan 2007	176.30	180.50	181.95	175.03	609130	-1.17%
23 Jan 2007	178.38	188.45	188.45	177.00	1157782	-4.62%
22 Jan 2007	187.03	189.93	193.45	186.05	269065	-0.45%
19 Jan 2007	187.88	196.00	196.00	187.03	59130	-1.19%
18 Jan 2007	190.15	192.18	192.23	189.00	68060	-0.15%
17 Jan 2007	190.43	190.95	193.00	189.05	97895	0.20%
16 Jan 2007	190.05	192.50	193.38	188.40	87787	-0.95%
15 Jan 2007	191.88	193.00	194.00	190.75	115157	-0.18%
12 Jan 2007	192.23	192.45	194.98	190.50	86574	1.08%
11 Jan 2007	190.18	188.03	191.25	187.10	75294	1.46%
10 Jan 2007	187.45	189.95	189.95	186.55	86084	-0.74%
09 Jan 2007	188.85	188.50	191.25	187.28	170245	0.54%
08 Jan 2007	187.83	193.00	194.00	187.25	181329	-2.67%
05 Jan 2007	192.98	197.45	197.45	192.50	41421	-1.36%
04 Jan 2007	195.65	199.95	202.25	194.25	160199	-1.39%
03 Jan 2007	198.40	197.43	200.98	195.00	146568	1.25%
02 Jan 2007	195.95	195.45	196.70	193.00	53494	0.89%
29 Dec 2006	194.23	196.50	197.48	191.50	300332	-0.39%
28 Dec 2006	195.00	199.00	202.45	193.63	384964	-2.25%
27 Dec 2006	199.48	196.48	200.00	194.00	233102	2.30%
26 Dec 2006	195.00	193.45	195.50	187.75	202981	2.13%
22 Dec 2006	190.93	188.75	191.90	187.63	129247	1.68%
21 Dec 2006	187.78	187.15	189.00	182.55	96629	0.03%
20 Dec 2006	187.73	189.45	189.45	179.50	187651	1.04%
19 Dec 2006	185.80	190.00	191.95	185.25	155502	-2.44%
18 Dec 2006	190.45	192.00	192.00	184.25	182993	-0.43%
15 Dec 2006	191.28	189.95	192.50	186.28	182462	1.92%
14 Dec 2006	187.68	186.50	189.25	180.80	208955	1.45%
13 Dec 2006	185.00	182.45	187.00	173.05	208504	4.06%
12 Dec 2006	177.78	180.50	185.00	173.50	215030	-1.82%
11 Dec 2006	181.08	189.45	189.50	179.25	278743	-3.05%
08 Dec 2006	186.78	192.45	192.45	186.00	124096	-1.41%
07 Dec 2006	189.45	193.50	193.50	189.00	231748	-1.10%
06 Dec 2006	191.55	196.50	196.78	190.88	205615	-2.41%
05 Dec 2006	196.28	194.50	198.48	194.00	257493	0.85%
04 Dec 2006	194.63	196.00	196.00	193.08	156874	-0.19%
01 Dec 2006	195.00	191.00	195.65	190.83	139614	2.66%
30 Nov 2006	189.95	196.40	196.45	187.53	462332	-2.38%
29 Nov 2006	194.58	195.00	197.75	193.50	91854	0.12%
28 Nov 2006	194.35	197.00	199.50	192.55	350668	-1.42%
27 Nov 2006	197.15	198.90	200.50	196.48	415506	0.34%
24 Nov 2006	196.48	193.55	198.20	192.05	312870	1.51%
23 Nov 2006	193.55	191.45	196.00	188.05	328042	2.16%
22 Nov 2006	189.45	192.50	193.95	189.00	122825	-0.90%
21 Nov 2006	191.18	191.00	195.00	190.00	388863	0.61%
20 Nov 2006	190.03	195.95	195.95	186.78	294244	-2.25%
17 Nov 2006	194.40	201.00	202.45	193.50	170044	-3.24%
16 Nov 2006	200.90	203.20	204.35	199.05	384610	-0.46%
15 Nov 2006	201.83	202.50	205.75	200.60	210079	-0.36%
14 Nov 2006	202.55	207.50	210.43	201.45	272389	-2.77%
13 Nov 2006	208.33	198.75	209.23	198.55	467483	4.30%
10 Nov 2006	199.75	203.13	206.90	198.53	389622	-2.27%
09 Nov 2006	204.40	205.78	208.20	204.00	234333	-0.67%
08 Nov 2006	205.78	211.95	211.95	204.25	73550	-2.56%
07 Nov 2006	211.18	213.95	214.75	210.05	252494	-0.40%
06 Nov 2006	212.03	209.00	213.50	207.48	327212	0.66%
03 Nov 2006	210.65	209.00	213.95	206.05	653644	0.89%
02 Nov 2006	208.80	205.00	210.25	200.28	411058	2.14%
01 Nov 2006	204.43	208.88	209.90	200.58	684534	-1.56%
31 Oct 2006	207.68	195.50	210.88	186.70	1900115	7.45%
30 Oct 2006	193.28	190.20	194.85	187.00	254028	2.63%
27 Oct 2006	188.33	187.55	190.20	187.08	151118	0.61%
26 Oct 2006	187.18	211.00	211.00	185.28	286617	-1.34%
23 Oct 2006	189.73	191.45	191.45	187.55	45890	-0.12%
21 Oct 2006	189.95	190.45	191.35	189.60	12688	0.48%
20 Oct 2006	189.05	188.25	190.38	188.25	178423	0.44%
19 Oct 2006	188.23	188.95	192.23	187.75	129337	0.27%
18 Oct 2006	187.73	188.13	190.20	187.00	67964	-0.72%
17 Oct 2006	189.10	193.00	193.00	188.55	71299	-1.69%
16 Oct 2006	192.35	193.83	195.00	191.53	67100	-0.47%
13 Oct 2006	193.25	192.55	195.68	192.50	162897	0.31%
12 Oct 2006	192.65	190.00	193.00	187.50	119947	2.00%
11 Oct 2006	188.88	195.50	196.80	187.53	211296	-3.52%
10 Oct 2006	195.78	199.00	200.00	195.00	397277	-0.52%
09 Oct 2006	196.80	190.50	197.95	189.05	642035	3.35%
06 Oct 2006	190.43	192.00	193.78	189.00	395956	-0.31%
05 Oct 2006	191.03	187.00	192.25	186.25	390645	2.90%
04 Oct 2006	185.65	186.75	188.08	185.00	230950	-0.16%
03 Oct 2006	185.95	183.28	186.95	183.28	229883	1.22%
29 Sep 2006	183.70	182.05	186.45	181.55	170623	1.41%
28 Sep 2006	181.15	183.60	184.70	179.73	291554	-1.33%
27 Sep 2006	183.60	184.00	185.85	183.05	65395	-0.02%
26 Sep 2006	183.63	185.00	186.00	183.00	82481	-0.23%
25 Sep 2006	184.05	185.00	185.95	183.60	63886	-0.93%
22 Sep 2006	185.78	186.00	187.70	184.55	145920	-0.55%
21 Sep 2006	186.80	186.00	187.68	185.75	213206	1.16%
20 Sep 2006	184.65	183.05	188.50	183.00	235365	-0.40%
19 Sep 2006	185.40	190.00	192.60	182.93	450209	-1.97%
18 Sep 2006	189.13	186.90	190.20	185.13	425433	2.51%
15 Sep 2006	184.50	185.28	186.98	182.50	127477	-0.70%
14 Sep 2006	185.80	187.00	188.98	185.15	176852	-0.50%
13 Sep 2006	186.73	187.50	188.73	184.50	523526	1.06%
12 Sep 2006	184.78	187.00	187.00	177.55	229566	1.84%
11 Sep 2006	181.45	190.50	194.50	178.60	523269	-3.96%
08 Sep 2006	188.93	186.23	189.88	183.75	361534	2.60%
07 Sep 2006	184.15	186.25	186.70	183.28	122098	-1.50%
06 Sep 2006	186.95	188.25	189.50	184.50	307929	-0.15%
05 Sep 2006	187.23	188.40	190.00	184.50	486908	0.91%
04 Sep 2006	185.55	186.00	187.30	184.98	218964	0.51%
01 Sep 2006	184.60	181.00	185.35	180.00	318944	2.07%
31 Aug 2006	180.85	185.50	186.65	179.75	441125	-1.89%
30 Aug 2006	184.33	183.00	187.50	183.00	417334	0.34%
29 Aug 2006	183.70	181.50	185.00	181.50	478060	1.64%
28 Aug 2006	180.73	181.40	181.95	179.50	110951	0.38%
25 Aug 2006	180.05	181.13	182.40	179.00	118973	0.07%
24 Aug 2006	179.93	178.38	181.25	176.03	109572	0.87%
23 Aug 2006	178.38	182.10	183.70	176.55	183365	-2.09%
22 Aug 2006	182.18	184.90	187.25	181.25	360640	0.21%
21 Aug 2006	181.80	184.95	184.95	178.08	80989	-0.82%
18 Aug 2006	183.30	187.40	192.50	168.05	153349	-0.85%
17 Aug 2006	184.88	188.75	188.75	183.75	197274	-0.70%
16 Aug 2006	186.18	186.50	190.50	185.50	501870	0.70%
14 Aug 2006	184.88	178.00	186.00	178.00	352375	1.68%
11 Aug 2006	181.83	184.90	185.00	179.25	167666	-0.30%
10 Aug 2006	182.38	181.50	185.25	180.50	391909	1.87%
09 Aug 2006	179.03	179.00	181.60	177.10	354211	-0.11%
08 Aug 2006	179.23	176.50	180.95	176.03	164566	2.17%
07 Aug 2006	175.43	179.45	179.45	175.00	123164	-1.88%
04 Aug 2006	178.80	180.75	182.95	177.68	195582	-0.99%
03 Aug 2006	180.58	184.08	187.25	180.00	285485	-2.10%
02 Aug 2006	184.45	180.63	187.90	180.63	123832	0.08%
01 Aug 2006	184.30	184.98	185.00	180.03	173526	-0.23%
31 Jul 2006	184.73	182.83	191.00	182.83	106250	-0.38%
28 Jul 2006	185.43	187.33	191.50	184.50	243658	-1.01%
27 Jul 2006	187.33	198.50	199.50	185.00	715383	-5.34%
26 Jul 2006	197.90	190.00	199.00	187.00	375996	4.83%
25 Jul 2006	188.78	187.03	193.25	187.00	207830	1.78%
24 Jul 2006	185.48	180.00	190.08	177.55	147449	1.06%
21 Jul 2006	183.53	188.50	189.00	182.10	112687	-2.07%
20 Jul 2006	187.40	182.50	189.10	181.05	139168	4.68%
19 Jul 2006	179.03	184.00	187.45	178.03	87544	-2.62%
18 Jul 2006	183.85	192.00	192.10	182.03	169616	-1.22%
17 Jul 2006	186.13	198.40	198.45	185.03	128831	-6.10%
14 Jul 2006	198.23	199.90	202.45	197.53	123983	-2.59%
13 Jul 2006	203.50	197.05	207.95	197.05	340887	1.32%
12 Jul 2006	200.85	196.65	202.85	193.05	151945	0.84%
11 Jul 2006	199.18	205.50	206.45	198.00	145480	-2.10%
10 Jul 2006	203.45	204.50	205.45	199.13	170826	0.45%
07 Jul 2006	202.53	200.53	207.50	200.53	434776	-0.07%
06 Jul 2006	202.68	204.00	205.00	200.53	210005	-0.37%
05 Jul 2006	203.43	204.90	209.40	200.85	414946	-0.72%
04 Jul 2006	204.90	209.25	211.00	203.83	463792	-0.61%

equitypandit

www.equitypandit.com

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