HDFC Bank Ltd

NSE :HDFCBANK BSE :500180 Sector : Banks

Buy, Sell or Hold HDFCBANK ?

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

HDFCBANK Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
05 Jun 2023	1604.40	1614.50	1616.50	1602.45	9348621	-0.13%
02 Jun 2023	1606.50	1612.45	1614.80	1601.00	8929855	0.16%
01 Jun 2023	1604.00	1619.90	1619.90	1600.00	25183469	-0.43%
31 May 2023	1610.85	1629.90	1634.95	1604.65	21667135	-1.58%
30 May 2023	1636.75	1633.60	1642.65	1628.55	18562964	0.08%
29 May 2023	1635.50	1628.50	1641.00	1624.85	10908146	1.22%
26 May 2023	1615.80	1619.00	1619.00	1602.25	13317533	0.39%
25 May 2023	1609.60	1615.70	1620.05	1597.35	14888465	-0.38%
24 May 2023	1615.80	1627.55	1634.75	1613.60	16794056	-1.31%
23 May 2023	1637.20	1649.00	1649.60	1633.45	11235037	-0.23%
22 May 2023	1641.05	1645.00	1652.90	1632.70	14167016	-0.36%
19 May 2023	1646.90	1648.00	1650.00	1631.55	15230166	0.12%
18 May 2023	1645.00	1648.00	1653.95	1640.00	24823471	0.40%
17 May 2023	1638.45	1650.00	1650.00	1625.35	15233434	-0.54%
16 May 2023	1647.30	1671.80	1671.80	1644.00	16361043	-1.70%
15 May 2023	1675.80	1672.00	1680.75	1665.10	9256130	0.48%
12 May 2023	1667.80	1647.00	1672.80	1644.25	11239380	0.88%
11 May 2023	1653.20	1665.15	1688.00	1649.25	17867309	0.07%
10 May 2023	1652.10	1644.50	1654.65	1633.10	23170275	0.46%
09 May 2023	1644.50	1649.90	1656.00	1639.95	21844469	0.00%
08 May 2023	1644.45	1635.00	1650.35	1630.00	18622262	1.16%
05 May 2023	1625.65	1639.00	1660.95	1622.10	31385208	-5.91%
04 May 2023	1727.80	1687.10	1734.45	1687.10	28427319	2.05%
03 May 2023	1693.15	1684.95	1696.00	1679.65	14703635	0.35%
02 May 2023	1687.25	1688.70	1699.00	1682.00	16110592	-0.02%
28 Apr 2023	1687.60	1684.70	1691.00	1670.00	13958136	0.39%
27 Apr 2023	1681.00	1670.50	1685.25	1665.85	23895196	0.55%
26 Apr 2023	1671.80	1660.00	1675.00	1655.00	13696375	0.46%
25 Apr 2023	1664.15	1687.70	1687.70	1661.90	25176534	-1.42%
24 Apr 2023	1688.15	1687.00	1691.45	1674.10	17837926	0.81%
21 Apr 2023	1674.60	1669.00	1676.95	1663.25	10064309	0.16%
20 Apr 2023	1671.90	1671.70	1677.45	1666.40	16461358	0.37%
19 Apr 2023	1665.70	1665.00	1670.30	1657.15	12370584	0.37%
18 Apr 2023	1659.60	1670.00	1677.25	1656.40	14818613	-0.42%
17 Apr 2023	1666.65	1720.00	1720.00	1653.30	16202574	-1.52%
13 Apr 2023	1692.45	1688.30	1697.05	1678.15	17665043	0.45%
12 Apr 2023	1684.90	1668.00	1688.20	1667.80	13477752	1.30%
11 Apr 2023	1663.30	1659.00	1669.40	1651.10	21180771	0.29%
10 Apr 2023	1658.45	1663.25	1671.00	1654.00	15906643	-0.47%
06 Apr 2023	1666.35	1648.55	1669.20	1647.10	22318672	0.76%
05 Apr 2023	1653.75	1618.60	1656.00	1616.00	21682696	2.68%
03 Apr 2023	1610.55	1607.55	1615.70	1602.75	20012699	0.06%
31 Mar 2023	1609.55	1595.60	1612.95	1592.40	17355614	1.37%
29 Mar 2023	1587.80	1584.00	1602.00	1581.90	19881806	0.48%
28 Mar 2023	1580.20	1565.70	1582.90	1564.10	19638151	0.81%
27 Mar 2023	1567.45	1562.20	1579.45	1558.90	15936003	0.44%
24 Mar 2023	1560.65	1560.00	1573.90	1554.95	15738874	-0.16%
23 Mar 2023	1563.15	1567.75	1590.35	1558.55	14182089	-0.80%
22 Mar 2023	1575.80	1584.00	1586.05	1565.30	7088662	-0.23%
21 Mar 2023	1579.45	1571.95	1582.50	1556.20	16525247	1.13%
20 Mar 2023	1561.75	1567.95	1568.10	1545.40	13251557	-0.69%
17 Mar 2023	1572.65	1557.50	1579.20	1540.00	11475438	1.34%
16 Mar 2023	1551.90	1539.00	1559.10	1532.05	10876671	0.65%
15 Mar 2023	1541.90	1578.00	1582.90	1536.60	18632377	-1.44%
14 Mar 2023	1564.35	1570.25	1583.60	1559.30	16592806	-0.27%
13 Mar 2023	1568.55	1587.90	1603.80	1564.95	13221775	-1.27%
10 Mar 2023	1588.65	1610.45	1613.75	1585.00	13693500	-2.58%
09 Mar 2023	1630.70	1629.95	1645.95	1627.00	10350083	0.01%
08 Mar 2023	1630.55	1620.00	1639.50	1620.00	10049887	0.20%
06 Mar 2023	1627.30	1620.00	1639.45	1618.05	13502355	0.71%
03 Mar 2023	1615.90	1596.00	1620.00	1588.00	7493117	1.98%
02 Mar 2023	1584.45	1594.00	1605.95	1582.00	8695907	-0.85%
01 Mar 2023	1598.05	1612.00	1613.00	1595.75	7068628	-0.10%
28 Feb 2023	1599.60	1592.00	1605.30	1588.70	9496996	0.42%
27 Feb 2023	1592.90	1585.90	1599.00	1577.30	7156486	0.25%
24 Feb 2023	1588.95	1617.90	1617.90	1585.20	8530870	-0.89%
23 Feb 2023	1603.25	1613.00	1618.85	1592.10	13941005	-0.68%
22 Feb 2023	1614.20	1639.00	1641.95	1609.05	5179551	-1.96%
21 Feb 2023	1646.50	1640.00	1662.35	1634.00	6194648	0.37%
20 Feb 2023	1640.35	1660.00	1669.45	1634.80	4043353	-0.94%
17 Feb 2023	1655.90	1661.00	1668.15	1642.95	4478135	-0.50%
16 Feb 2023	1664.25	1673.20	1681.90	1661.00	4031250	-0.36%
15 Feb 2023	1670.30	1678.00	1678.00	1656.75	5719356	-0.20%
14 Feb 2023	1673.70	1665.00	1677.50	1657.95	5454296	0.93%
13 Feb 2023	1658.35	1655.00	1661.75	1644.55	2868472	0.08%
10 Feb 2023	1657.10	1648.80	1658.50	1642.20	4086058	0.40%
09 Feb 2023	1650.55	1660.00	1661.65	1635.55	5888668	-0.21%
08 Feb 2023	1654.00	1654.25	1668.20	1650.00	4222413	-0.01%
07 Feb 2023	1654.20	1659.40	1664.90	1632.60	5132294	0.15%
06 Feb 2023	1651.75	1660.00	1669.40	1646.20	5583836	-0.43%
03 Feb 2023	1658.80	1611.00	1660.50	1607.00	7205550	3.46%
02 Feb 2023	1603.35	1608.10	1624.50	1588.75	8748553	-1.49%
01 Feb 2023	1627.55	1624.00	1665.00	1606.00	8651395	1.50%
31 Jan 2023	1603.50	1619.70	1622.70	1595.00	9298122	-0.66%
30 Jan 2023	1614.15	1595.00	1625.30	1582.00	9256411	-0.10%
27 Jan 2023	1615.80	1632.00	1637.00	1589.95	17589974	-1.99%
25 Jan 2023	1648.65	1691.40	1692.95	1645.30	7352071	-2.76%
24 Jan 2023	1695.50	1675.05	1702.40	1675.00	12491970	1.34%
23 Jan 2023	1673.10	1666.25	1682.60	1661.40	7722200	0.73%
20 Jan 2023	1660.95	1644.10	1669.00	1643.40	9421702	1.02%
19 Jan 2023	1644.10	1637.00	1650.00	1633.00	5586081	0.42%
18 Jan 2023	1637.30	1605.00	1641.60	1599.70	9545321	1.77%
17 Jan 2023	1608.90	1589.80	1611.00	1577.50	5393177	1.49%
16 Jan 2023	1585.30	1615.00	1621.30	1580.30	7374047	-0.96%
13 Jan 2023	1600.65	1598.75	1609.90	1586.00	4622273	0.08%
12 Jan 2023	1599.40	1587.80	1603.90	1584.15	4625035	0.53%
11 Jan 2023	1590.90	1567.95	1598.00	1560.00	7597899	1.44%
10 Jan 2023	1568.30	1600.00	1600.00	1565.00	8185883	-1.83%
09 Jan 2023	1597.50	1596.00	1611.55	1590.00	5364670	0.19%
06 Jan 2023	1594.40	1602.00	1609.10	1578.20	4546231	-0.33%
05 Jan 2023	1599.70	1615.00	1618.05	1589.40	5470718	-0.64%
04 Jan 2023	1610.05	1635.00	1645.75	1607.00	5175800	-1.79%
03 Jan 2023	1639.35	1622.20	1643.00	1622.20	4189015	0.65%
02 Jan 2023	1628.70	1627.00	1639.75	1618.55	2190689	0.03%
30 Dec 2022	1628.15	1645.00	1645.00	1620.00	3561320	-0.80%
29 Dec 2022	1641.30	1620.10	1643.50	1611.00	5506448	0.71%
28 Dec 2022	1629.80	1623.10	1633.00	1623.10	4345935	-0.08%
27 Dec 2022	1631.10	1633.00	1635.95	1613.50	3963386	0.10%
26 Dec 2022	1629.45	1599.50	1639.00	1590.00	4953661	1.99%
23 Dec 2022	1597.65	1587.00	1604.15	1585.45	5346576	-0.89%
22 Dec 2022	1612.05	1622.20	1627.50	1609.00	4873548	-0.34%
21 Dec 2022	1617.60	1641.00	1644.80	1606.55	4634599	-0.97%
20 Dec 2022	1633.40	1620.20	1636.40	1620.20	3587349	-0.69%
19 Dec 2022	1644.75	1644.00	1646.65	1626.20	4802271	0.31%
16 Dec 2022	1639.65	1620.05	1645.10	1609.00	7323979	0.48%
15 Dec 2022	1631.80	1657.05	1669.40	1627.05	9091324	-1.83%
14 Dec 2022	1662.25	1653.00	1665.50	1650.00	7113820	0.85%
13 Dec 2022	1648.30	1650.00	1657.00	1645.00	8515851	0.28%
12 Dec 2022	1643.75	1625.00	1653.60	1621.40	7217404	0.78%
09 Dec 2022	1631.05	1626.00	1634.85	1620.00	5981692	0.71%
08 Dec 2022	1619.50	1610.00	1626.00	1605.00	7401817	0.56%
07 Dec 2022	1610.45	1614.15	1618.60	1604.45	5837360	-0.04%
06 Dec 2022	1611.15	1601.00	1613.70	1600.00	6176546	-0.11%
05 Dec 2022	1612.95	1609.95	1614.60	1596.20	5796311	0.36%
02 Dec 2022	1607.10	1610.00	1618.60	1605.15	3905539	-0.77%
01 Dec 2022	1619.50	1622.00	1637.00	1615.00	10223183	0.69%
30 Nov 2022	1608.45	1597.10	1612.90	1597.10	7592403	0.66%
29 Nov 2022	1597.85	1597.25	1612.35	1592.85	6319118	-0.15%
28 Nov 2022	1600.25	1602.90	1607.45	1594.05	8052990	-1.08%
25 Nov 2022	1617.65	1629.70	1631.70	1614.10	4205248	-0.46%
24 Nov 2022	1625.15	1605.95	1632.00	1599.15	8598980	1.63%
23 Nov 2022	1599.15	1605.00	1605.00	1594.00	5092869	0.26%
22 Nov 2022	1595.00	1600.00	1604.35	1591.00	4273157	-0.15%
21 Nov 2022	1597.35	1607.65	1612.00	1590.20	4172408	-1.03%
18 Nov 2022	1613.90	1621.00	1623.00	1605.25	5229616	-0.26%
17 Nov 2022	1618.15	1618.10	1631.55	1613.90	6050465	-0.90%
16 Nov 2022	1632.90	1618.65	1642.00	1612.00	6789075	0.86%
15 Nov 2022	1619.00	1623.15	1623.15	1605.25	5515101	0.24%
14 Nov 2022	1615.05	1612.00	1628.00	1598.00	9597695	0.24%
11 Nov 2022	1611.15	1545.00	1637.00	1538.00	28361169	5.67%
10 Nov 2022	1524.75	1497.10	1527.00	1495.05	6387091	1.09%
09 Nov 2022	1508.35	1515.05	1517.95	1504.00	4634895	-0.03%
07 Nov 2022	1508.80	1510.00	1512.00	1492.10	4917917	0.78%
04 Nov 2022	1497.15	1503.20	1516.10	1489.60	5409030	-0.69%
03 Nov 2022	1507.55	1497.70	1520.25	1497.00	5166176	-0.44%
02 Nov 2022	1514.20	1517.00	1528.25	1511.60	6360203	0.06%
01 Nov 2022	1513.25	1503.50	1529.00	1498.90	9536878	1.11%
31 Oct 2022	1496.70	1472.00	1498.00	1467.25	6415264	2.61%
28 Oct 2022	1458.70	1450.00	1467.00	1447.40	5237139	0.30%
27 Oct 2022	1454.40	1464.50	1467.35	1451.25	7968638	0.24%
25 Oct 2022	1450.90	1461.10	1467.80	1445.00	6886697	-0.69%
24 Oct 2022	1461.05	1454.30	1463.00	1454.30	1083897	1.56%
21 Oct 2022	1438.60	1452.00	1457.65	1434.00	5246303	-0.70%
20 Oct 2022	1448.80	1444.00	1452.90	1442.50	3949039	-0.68%
19 Oct 2022	1458.65	1464.00	1477.40	1453.40	6483520	1.03%
18 Oct 2022	1443.85	1458.05	1462.90	1440.00	5280554	-0.19%
17 Oct 2022	1446.55	1435.00	1457.60	1427.00	9205250	0.52%
14 Oct 2022	1439.00	1417.00	1447.00	1415.25	6424960	3.26%
13 Oct 2022	1393.60	1402.05	1406.25	1384.00	7357117	-1.15%
12 Oct 2022	1409.80	1403.20	1414.85	1397.30	4612525	0.65%
11 Oct 2022	1400.65	1401.10	1417.00	1399.45	7260810	-1.01%
10 Oct 2022	1415.00	1408.00	1426.00	1398.20	6554651	-1.10%
07 Oct 2022	1430.80	1430.25	1434.95	1420.35	6648997	-0.43%
06 Oct 2022	1437.00	1459.95	1462.60	1434.20	6274599	-1.10%
04 Oct 2022	1453.00	1429.50	1458.00	1426.15	5769263	2.82%
03 Oct 2022	1413.20	1409.95	1417.85	1401.10	5770556	-0.57%
30 Sep 2022	1421.35	1378.80	1431.45	1365.00	7890878	2.82%
29 Sep 2022	1382.35	1396.30	1402.20	1378.80	7205194	-0.52%
28 Sep 2022	1389.55	1406.00	1410.60	1385.90	5908066	-1.72%
27 Sep 2022	1413.85	1432.40	1440.00	1407.00	6319850	-0.90%
26 Sep 2022	1426.65	1425.35	1436.45	1418.00	4461743	-1.35%
23 Sep 2022	1446.15	1472.35	1475.00	1437.00	7903126	-2.68%
22 Sep 2022	1486.00	1502.00	1510.15	1482.75	6024072	-2.13%
21 Sep 2022	1518.35	1508.00	1521.50	1505.00	4536152	-0.15%
20 Sep 2022	1520.70	1514.00	1524.00	1509.90	5390834	1.20%
19 Sep 2022	1502.60	1489.00	1514.00	1480.00	6038019	0.66%
16 Sep 2022	1492.75	1503.10	1514.70	1483.00	10280023	-1.84%
15 Sep 2022	1520.70	1530.00	1540.95	1512.00	6769686	-0.52%
14 Sep 2022	1528.65	1494.05	1538.90	1492.35	10109880	1.03%
13 Sep 2022	1513.10	1498.90	1515.90	1498.55	6500983	1.31%
12 Sep 2022	1493.55	1500.00	1504.00	1490.00	5540246	-0.34%
09 Sep 2022	1498.60	1496.20	1509.00	1494.05	7564444	0.07%
08 Sep 2022	1497.60	1490.10	1500.00	1482.15	5582345	1.03%
07 Sep 2022	1482.30	1471.30	1490.00	1471.30	4888103	-0.47%
06 Sep 2022	1489.35	1498.90	1506.65	1486.45	6119348	-0.38%
05 Sep 2022	1495.05	1486.10	1499.00	1484.10	6065966	0.64%
02 Sep 2022	1485.50	1472.15	1490.50	1465.20	6019043	0.91%
01 Sep 2022	1472.15	1464.75	1489.45	1459.00	11201568	-0.94%
30 Aug 2022	1486.10	1446.45	1489.95	1443.10	5067700	3.24%
29 Aug 2022	1439.40	1437.00	1446.00	1428.60	4326589	-1.75%
26 Aug 2022	1465.10	1472.05	1481.80	1461.20	3853088	0.02%
25 Aug 2022	1464.85	1479.90	1486.80	1457.00	5911520	-0.54%
24 Aug 2022	1472.85	1461.90	1475.50	1459.20	6727760	0.48%
23 Aug 2022	1465.80	1453.30	1475.95	1450.40	7483442	-0.31%
22 Aug 2022	1470.35	1484.80	1488.35	1467.70	4117033	-1.52%
19 Aug 2022	1493.05	1510.00	1512.00	1490.00	4031851	-1.23%
18 Aug 2022	1511.70	1500.00	1513.90	1499.65	4171069	0.12%
17 Aug 2022	1509.90	1500.00	1512.75	1485.75	6192175	0.52%
16 Aug 2022	1502.15	1494.80	1508.50	1488.05	6281878	1.14%
12 Aug 2022	1485.15	1485.00	1489.30	1475.95	4425185	-0.04%
11 Aug 2022	1485.70	1486.50	1491.00	1474.55	9150883	1.32%
10 Aug 2022	1466.30	1461.35	1471.50	1449.05	8676551	0.29%
08 Aug 2022	1462.05	1428.00	1464.50	1427.10	7678868	2.45%
05 Aug 2022	1427.05	1433.00	1436.95	1421.15	4634491	-0.34%
04 Aug 2022	1431.90	1440.00	1446.70	1412.95	6006103	-0.12%
03 Aug 2022	1433.60	1424.95	1435.75	1417.00	5487749	0.23%
02 Aug 2022	1430.25	1442.00	1444.60	1423.05	7518255	-1.10%
01 Aug 2022	1446.15	1439.00	1448.45	1430.05	6596518	0.83%
29 Jul 2022	1434.20	1438.00	1438.60	1415.30	10009868	1.22%
28 Jul 2022	1416.85	1415.05	1424.00	1411.00	8710203	0.89%
27 Jul 2022	1404.40	1388.90	1406.00	1384.25	4606389	0.76%
26 Jul 2022	1393.75	1396.00	1402.00	1386.30	4263982	-0.20%
25 Jul 2022	1396.60	1395.00	1404.60	1383.30	5071563	0.29%
22 Jul 2022	1392.50	1366.00	1397.00	1362.40	6364796	2.33%
21 Jul 2022	1360.75	1360.55	1369.50	1358.10	6320139	-0.32%
20 Jul 2022	1365.05	1359.90	1371.10	1355.25	10173931	1.26%
19 Jul 2022	1348.05	1337.00	1358.55	1337.00	7896269	0.04%
18 Jul 2022	1347.55	1348.00	1366.10	1342.05	10166110	-1.06%
15 Jul 2022	1362.05	1353.00	1364.90	1346.80	6797823	0.81%
14 Jul 2022	1351.05	1362.00	1372.65	1349.25	5186205	-0.50%
13 Jul 2022	1357.85	1390.00	1394.20	1354.25	7972805	-2.44%
12 Jul 2022	1391.80	1405.25	1405.25	1389.40	4938487	-1.02%
11 Jul 2022	1406.15	1394.00	1409.90	1393.25	3731440	0.65%
08 Jul 2022	1397.10	1410.00	1410.00	1394.75	6237015	0.09%
07 Jul 2022	1395.80	1380.00	1398.00	1374.45	8871571	1.79%
06 Jul 2022	1371.25	1348.00	1373.40	1347.10	7524539	1.38%
05 Jul 2022	1352.60	1364.00	1379.35	1348.30	7162859	-0.22%
04 Jul 2022	1355.65	1353.70	1360.20	1342.25	4243740	0.14%
01 Jul 2022	1353.75	1343.95	1360.00	1330.05	5736226	0.43%
30 Jun 2022	1348.00	1336.00	1354.00	1336.00	6237911	0.30%
29 Jun 2022	1343.95	1331.25	1350.75	1331.25	4997023	-0.14%
28 Jun 2022	1345.90	1344.00	1351.00	1338.40	4885287	-0.76%
27 Jun 2022	1356.25	1370.00	1376.00	1352.00	4902082	0.18%
24 Jun 2022	1353.80	1338.55	1361.65	1338.55	4006716	1.40%
23 Jun 2022	1335.15	1330.50	1348.00	1318.50	7686122	0.37%
22 Jun 2022	1330.25	1332.25	1336.95	1323.20	4079849	-0.47%
21 Jun 2022	1336.55	1336.90	1354.00	1324.05	6610342	1.09%
20 Jun 2022	1322.15	1304.70	1325.00	1294.15	7968420	2.51%
17 Jun 2022	1289.75	1275.00	1299.00	1271.60	7361961	0.66%
16 Jun 2022	1281.30	1310.00	1320.55	1278.00	6084596	-2.00%
15 Jun 2022	1307.45	1301.65	1315.80	1298.40	5905235	-0.35%
14 Jun 2022	1312.00	1311.25	1326.00	1305.00	5935178	-1.10%
13 Jun 2022	1326.60	1323.60	1330.00	1308.30	5446286	-1.81%
10 Jun 2022	1351.10	1360.10	1367.95	1343.60	4577715	-1.93%
09 Jun 2022	1377.70	1362.25	1382.05	1357.15	3655908	0.75%
08 Jun 2022	1367.40	1373.30	1381.00	1357.00	2993294	0.35%
07 Jun 2022	1362.60	1362.00	1374.30	1354.10	5126983	-1.15%
06 Jun 2022	1378.45	1376.30	1387.00	1360.65	3086633	-0.13%
03 Jun 2022	1380.30	1398.30	1400.75	1376.30	3478622	-0.35%
02 Jun 2022	1385.10	1387.25	1388.00	1378.60	5737510	-0.70%
01 Jun 2022	1394.85	1380.00	1400.45	1379.15	6045948	0.42%
31 May 2022	1388.95	1395.90	1404.80	1380.00	6742694	-0.90%
30 May 2022	1401.55	1410.25	1420.50	1398.45	6312337	0.68%
27 May 2022	1392.05	1371.80	1394.70	1370.75	12015859	1.85%
26 May 2022	1366.70	1342.15	1371.00	1340.00	13496214	2.85%
25 May 2022	1328.80	1330.00	1335.95	1323.20	6443556	0.75%
24 May 2022	1318.95	1300.00	1325.00	1296.90	6435398	1.15%
23 May 2022	1304.00	1314.00	1329.95	1299.10	9743160	-1.28%
20 May 2022	1320.95	1303.00	1324.20	1292.35	6959675	2.63%
19 May 2022	1287.05	1286.20	1296.40	1278.30	10268753	-2.04%
18 May 2022	1313.90	1324.05	1333.30	1310.00	7866192	-0.01%
17 May 2022	1314.00	1312.60	1317.00	1298.20	8320722	0.68%
16 May 2022	1305.10	1299.00	1312.00	1285.30	4902178	1.06%
13 May 2022	1291.35	1310.05	1318.00	1287.00	8384119	-0.90%
12 May 2022	1303.05	1321.10	1326.80	1293.00	11191145	-3.38%
11 May 2022	1348.60	1353.00	1355.00	1328.65	8551462	0.56%
10 May 2022	1341.05	1315.05	1353.00	1315.05	10056906	1.61%
09 May 2022	1319.85	1300.00	1326.50	1295.50	16381217	0.17%
06 May 2022	1317.60	1330.00	1335.00	1313.00	13365634	-2.61%
05 May 2022	1352.95	1375.00	1375.00	1346.50	8931456	-0.22%
04 May 2022	1356.00	1400.00	1403.60	1350.00	14527958	-3.40%
02 May 2022	1403.70	1362.05	1406.45	1362.05	9747158	1.38%
29 Apr 2022	1384.60	1380.35	1404.75	1371.55	14200738	0.97%
28 Apr 2022	1371.35	1372.00	1379.00	1362.10	10386861	-0.09%
27 Apr 2022	1372.55	1360.00	1379.00	1356.10	9027167	0.04%
26 Apr 2022	1372.05	1372.00	1381.95	1357.15	8508421	0.46%
25 Apr 2022	1365.75	1350.00	1370.65	1322.25	10467744	0.75%
22 Apr 2022	1355.60	1360.00	1375.35	1349.15	10329574	-1.36%
21 Apr 2022	1374.35	1365.00	1379.80	1353.30	26223135	1.48%
20 Apr 2022	1354.30	1354.45	1359.90	1335.35	24662868	0.90%
19 Apr 2022	1342.20	1380.90	1389.55	1327.00	37048011	-3.82%
18 Apr 2022	1395.45	1418.85	1431.65	1390.05	22810188	-4.74%
13 Apr 2022	1464.95	1490.00	1502.30	1462.65	14446260	-1.91%
12 Apr 2022	1493.50	1484.00	1506.85	1480.15	13717701	-0.18%
11 Apr 2022	1496.15	1506.00	1510.00	1493.25	10399533	-1.22%
08 Apr 2022	1514.65	1512.10	1525.75	1497.30	20628161	-0.14%
07 Apr 2022	1516.75	1541.30	1541.35	1513.70	20390866	-2.20%
06 Apr 2022	1550.85	1587.70	1589.80	1547.35	13513930	-3.57%
05 Apr 2022	1608.25	1666.70	1666.70	1602.00	15461291	-2.93%
04 Apr 2022	1656.80	1580.00	1722.10	1562.55	48725485	10.01%
01 Apr 2022	1506.00	1476.40	1510.00	1470.30	7284278	2.42%
31 Mar 2022	1470.35	1471.00	1484.70	1465.90	7147857	-0.45%
30 Mar 2022	1476.95	1472.00	1482.75	1454.05	10054871	1.73%
29 Mar 2022	1451.80	1441.00	1460.25	1430.00	6188724	1.33%
28 Mar 2022	1432.80	1430.90	1438.00	1401.60	7877443	0.13%
25 Mar 2022	1430.90	1451.00	1452.00	1419.00	8183231	-0.81%
24 Mar 2022	1442.65	1466.00	1469.65	1434.55	10080022	-2.47%
23 Mar 2022	1479.25	1507.00	1518.80	1473.60	15594128	-1.00%
22 Mar 2022	1494.15	1481.30	1498.00	1457.20	5230907	0.51%
21 Mar 2022	1486.50	1487.00	1493.65	1472.80	6128938	0.44%
17 Mar 2022	1480.05	1472.00	1489.80	1470.55	7411977	2.20%
16 Mar 2022	1448.15	1447.00	1455.00	1436.20	6682054	1.70%
15 Mar 2022	1424.00	1443.50	1449.50	1411.75	9433964	-1.29%
14 Mar 2022	1442.55	1415.00	1450.00	1415.00	12509063	3.28%
11 Mar 2022	1396.80	1388.00	1408.95	1372.70	7575390	0.29%
10 Mar 2022	1392.70	1427.00	1427.00	1380.25	11136603	1.57%
09 Mar 2022	1371.15	1330.00	1374.70	1318.85	11567347	3.26%
08 Mar 2022	1327.80	1302.20	1334.00	1292.00	19606246	0.23%
07 Mar 2022	1324.80	1318.50	1332.35	1297.05	13527229	-3.05%
04 Mar 2022	1366.50	1360.00	1386.00	1336.90	10609682	-0.33%
03 Mar 2022	1371.00	1381.00	1392.00	1362.90	8763961	-0.24%
02 Mar 2022	1374.25	1386.50	1398.40	1354.40	19252780	-3.65%
28 Feb 2022	1426.25	1426.00	1438.55	1414.05	12440416	-2.05%
25 Feb 2022	1456.10	1439.95	1465.90	1432.85	9159327	2.59%
24 Feb 2022	1419.40	1449.90	1474.95	1407.15	11815383	-5.43%
23 Feb 2022	1500.90	1525.10	1525.70	1495.65	4514781	-0.65%
22 Feb 2022	1510.70	1489.80	1522.10	1487.95	4768098	-0.75%
21 Feb 2022	1522.10	1504.00	1530.70	1495.55	3734033	0.64%
18 Feb 2022	1512.35	1498.30	1517.00	1490.45	3898064	0.39%
17 Feb 2022	1506.50	1513.10	1522.00	1502.00	3675604	-0.61%
16 Feb 2022	1515.75	1534.35	1534.75	1507.00	5016132	-0.14%
15 Feb 2022	1517.80	1476.00	1524.90	1473.05	6567533	2.99%
14 Feb 2022	1473.70	1490.00	1499.45	1469.30	7328310	-2.97%
11 Feb 2022	1518.85	1500.25	1525.00	1499.50	5355552	-0.41%
10 Feb 2022	1525.10	1514.00	1535.50	1501.65	7157265	1.84%
09 Feb 2022	1497.60	1474.00	1499.70	1467.00	5654171	2.45%
08 Feb 2022	1461.85	1476.40	1478.45	1444.55	6990565	-0.43%
07 Feb 2022	1468.15	1512.10	1519.00	1460.00	6134021	-3.66%
04 Feb 2022	1524.00	1528.40	1532.85	1514.10	5789979	0.57%
03 Feb 2022	1515.35	1528.75	1539.95	1509.00	5282381	-1.04%
02 Feb 2022	1531.20	1511.95	1535.00	1505.60	6984645	2.28%
01 Feb 2022	1497.00	1508.50	1517.00	1473.45	7369742	0.76%
31 Jan 2022	1485.70	1472.75	1491.55	1466.80	6421273	1.53%
28 Jan 2022	1463.25	1477.50	1486.70	1460.00	12462604	-0.79%
27 Jan 2022	1474.95	1450.00	1485.00	1435.00	14308919	-0.88%
25 Jan 2022	1488.05	1458.65	1495.00	1444.00	6797124	0.09%
24 Jan 2022	1486.65	1509.95	1521.25	1467.55	5934254	-2.30%
21 Jan 2022	1521.60	1500.00	1529.80	1485.60	5768847	0.83%
20 Jan 2022	1509.00	1528.45	1528.50	1500.10	7598923	-0.62%
19 Jan 2022	1518.45	1534.00	1539.75	1513.35	7158813	-0.71%
18 Jan 2022	1529.25	1533.00	1550.90	1523.00	6170576	0.51%
17 Jan 2022	1521.50	1530.00	1556.00	1519.15	11494686	-1.53%
14 Jan 2022	1545.15	1530.00	1548.70	1519.00	5604484	1.12%
13 Jan 2022	1528.00	1555.00	1555.00	1520.40	20981948	-1.84%
12 Jan 2022	1556.65	1568.00	1576.65	1552.00	10542765	-0.59%
11 Jan 2022	1565.90	1561.55	1568.70	1547.80	4194599	0.43%
10 Jan 2022	1559.15	1558.00	1572.00	1545.50	4428248	0.55%
07 Jan 2022	1550.55	1544.00	1566.75	1535.90	5589692	0.70%
06 Jan 2022	1539.75	1543.00	1554.75	1530.05	4814465	-1.60%
05 Jan 2022	1564.85	1536.80	1572.00	1528.10	7166319	2.37%
04 Jan 2022	1528.55	1520.00	1532.90	1507.80	4428676	0.59%
03 Jan 2022	1519.65	1485.00	1523.00	1480.50	4534592	2.72%
31 Dec 2021	1479.40	1461.50	1484.80	1461.50	3162868	1.22%
30 Dec 2021	1461.50	1458.50	1466.85	1445.00	3607959	0.53%
29 Dec 2021	1453.85	1456.05	1461.00	1447.40	3834351	-0.48%
28 Dec 2021	1460.80	1460.70	1466.90	1453.40	2725339	0.69%
27 Dec 2021	1450.80	1428.90	1454.00	1422.15	2352549	0.83%
24 Dec 2021	1438.90	1445.50	1452.00	1428.00	2780512	-0.36%
23 Dec 2021	1444.10	1453.25	1457.80	1436.85	4889583	-0.08%
22 Dec 2021	1445.20	1452.30	1456.00	1435.70	4288742	0.24%
21 Dec 2021	1441.80	1439.50	1450.75	1430.00	4559375	1.13%
20 Dec 2021	1425.65	1452.00	1458.00	1414.10	10578334	-3.22%
17 Dec 2021	1473.05	1497.00	1506.00	1467.70	7497384	-1.80%
16 Dec 2021	1500.10	1512.80	1517.00	1494.00	6605216	0.01%
15 Dec 2021	1500.00	1503.00	1523.35	1495.65	5057574	-0.16%
14 Dec 2021	1502.45	1502.50	1516.00	1497.05	4595550	-0.58%
13 Dec 2021	1511.15	1526.00	1537.65	1507.20	5161071	-0.75%
10 Dec 2021	1522.55	1524.90	1528.00	1508.45	3889692	-0.28%
09 Dec 2021	1526.85	1545.20	1554.70	1522.00	5873872	-1.73%
08 Dec 2021	1553.80	1536.00	1555.05	1534.00	7647767	1.84%
07 Dec 2021	1525.70	1513.95	1532.00	1509.90	6213767	1.46%
06 Dec 2021	1503.80	1513.00	1518.80	1497.35	3514766	-0.64%
03 Dec 2021	1513.55	1525.80	1535.95	1507.05	4062347	-0.80%
02 Dec 2021	1525.75	1504.50	1528.80	1500.00	5601555	1.40%
01 Dec 2021	1504.65	1495.00	1507.05	1489.10	4338817	0.74%
30 Nov 2021	1493.55	1495.00	1529.00	1486.55	12610771	-0.51%
29 Nov 2021	1501.25	1494.80	1507.65	1462.00	6495498	0.76%
26 Nov 2021	1489.90	1500.00	1506.70	1485.00	9312468	-2.36%
25 Nov 2021	1525.95	1514.80	1533.30	1507.00	5125826	0.52%
24 Nov 2021	1518.05	1524.00	1536.35	1514.05	15401143	0.16%
23 Nov 2021	1515.55	1502.00	1527.80	1496.35	5617607	0.01%
22 Nov 2021	1515.35	1546.00	1552.70	1499.05	7630636	-1.56%
18 Nov 2021	1539.40	1526.05	1543.50	1525.25	4576437	0.56%
17 Nov 2021	1530.80	1536.90	1544.00	1528.50	3799439	-1.11%
16 Nov 2021	1548.00	1555.00	1557.20	1541.60	4122703	-0.59%
15 Nov 2021	1557.25	1562.10	1571.85	1554.40	4766797	0.27%
12 Nov 2021	1553.00	1550.00	1559.05	1545.05	7457046	0.30%
11 Nov 2021	1548.30	1550.05	1554.90	1535.60	3999702	-0.45%
10 Nov 2021	1555.25	1568.00	1569.00	1550.00	6857063	-1.08%
09 Nov 2021	1572.25	1594.60	1594.60	1569.05	6347738	-1.75%
08 Nov 2021	1600.25	1592.10	1604.70	1570.45	9471790	0.40%
04 Nov 2021	1593.95	1595.00	1597.85	1590.10	548404	0.79%
03 Nov 2021	1581.45	1605.10	1609.90	1575.55	5103669	-1.57%
02 Nov 2021	1606.75	1606.00	1622.00	1600.05	6618861	0.09%
01 Nov 2021	1605.30	1585.00	1611.00	1583.55	4061160	1.42%
29 Oct 2021	1582.85	1590.00	1602.00	1560.00	6203437	-0.67%
28 Oct 2021	1593.60	1650.00	1650.00	1587.15	8898875	-2.99%
27 Oct 2021	1642.80	1652.75	1665.05	1637.30	6624821	-0.60%
26 Oct 2021	1652.75	1650.00	1673.85	1646.35	6045328	-0.26%
25 Oct 2021	1657.00	1690.00	1690.00	1613.80	8213383	-1.41%
22 Oct 2021	1680.75	1680.10	1708.00	1670.75	6087777	0.27%
21 Oct 2021	1676.30	1671.80	1681.95	1660.85	4869095	0.15%
20 Oct 2021	1673.85	1689.10	1698.75	1664.45	5454284	-0.88%
19 Oct 2021	1688.70	1675.45	1692.45	1671.00	4493770	1.10%
18 Oct 2021	1670.30	1705.00	1725.00	1667.05	14428228	-1.01%
14 Oct 2021	1687.40	1638.00	1690.00	1638.00	7378644	2.93%
13 Oct 2021	1639.40	1637.00	1648.00	1630.00	3112822	0.60%
12 Oct 2021	1629.60	1625.00	1641.55	1625.00	4088473	-0.26%
11 Oct 2021	1633.80	1599.90	1645.00	1599.00	6540424	1.94%
08 Oct 2021	1602.65	1612.00	1622.00	1600.15	3622781	-0.49%
07 Oct 2021	1610.50	1626.60	1627.70	1607.00	5632862	-0.27%
06 Oct 2021	1614.90	1596.00	1626.85	1587.00	9300415	1.22%
05 Oct 2021	1595.45	1592.00	1597.50	1576.25	5128589	0.61%
04 Oct 2021	1585.75	1589.00	1601.35	1583.60	3525514	0.19%
01 Oct 2021	1582.70	1583.00	1589.00	1565.25	5564298	-0.77%
30 Sep 2021	1594.95	1586.00	1606.35	1583.10	7987674	0.07%
29 Sep 2021	1593.85	1597.00	1606.60	1585.15	8131518	-1.31%
28 Sep 2021	1615.05	1632.00	1632.00	1582.00	6386895	-0.62%
27 Sep 2021	1625.10	1615.70	1635.50	1608.00	8207731	1.47%
24 Sep 2021	1601.55	1579.00	1607.95	1575.00	10403351	2.01%
23 Sep 2021	1570.00	1542.00	1572.00	1542.00	6832152	2.37%
22 Sep 2021	1533.70	1549.00	1550.15	1530.00	5291101	-1.18%
21 Sep 2021	1551.95	1562.00	1568.65	1528.95	7387498	-0.51%
20 Sep 2021	1559.85	1564.00	1581.70	1558.00	4390805	-1.41%
17 Sep 2021	1582.15	1569.00	1589.00	1559.20	10249051	1.42%
16 Sep 2021	1559.95	1537.75	1564.30	1536.30	5130275	0.85%
15 Sep 2021	1546.80	1535.00	1554.80	1535.00	7411499	-0.11%
14 Sep 2021	1548.55	1560.00	1564.50	1546.60	4879253	-0.45%
13 Sep 2021	1555.55	1562.00	1584.00	1553.65	4479582	-0.83%
09 Sep 2021	1568.60	1574.00	1579.45	1561.00	4125474	-0.49%
08 Sep 2021	1576.40	1571.95	1580.50	1565.60	3362040	0.46%
07 Sep 2021	1569.25	1562.50	1582.00	1555.20	3622748	0.23%
06 Sep 2021	1565.70	1579.95	1580.95	1561.95	3938448	-0.66%
03 Sep 2021	1576.05	1586.10	1598.00	1568.30	5367667	-0.81%
02 Sep 2021	1589.00	1574.10	1592.00	1571.25	4809262	0.63%
01 Sep 2021	1579.10	1575.00	1598.00	1574.50	6211279	-0.15%
31 Aug 2021	1581.40	1563.50	1583.35	1562.20	6031288	0.84%
30 Aug 2021	1568.25	1555.60	1570.00	1551.60	4524583	1.28%
27 Aug 2021	1548.45	1552.00	1558.65	1545.25	3191069	-0.41%
26 Aug 2021	1554.80	1550.00	1571.00	1543.45	5559501	-0.17%
25 Aug 2021	1557.40	1552.10	1564.80	1548.00	3863987	-0.09%
24 Aug 2021	1558.85	1530.00	1564.50	1527.45	9190657	2.25%
23 Aug 2021	1524.60	1529.85	1533.15	1508.65	5421527	0.65%
20 Aug 2021	1514.75	1486.05	1519.80	1486.05	6575203	0.12%
18 Aug 2021	1513.00	1556.70	1565.35	1508.35	11492966	-0.11%
17 Aug 2021	1514.65	1517.20	1524.00	1505.30	4141333	-1.04%
16 Aug 2021	1530.60	1526.15	1535.00	1521.45	3126389	0.29%
13 Aug 2021	1526.20	1501.20	1531.00	1501.00	8329214	1.65%
12 Aug 2021	1501.40	1497.00	1507.60	1489.30	4298837	0.43%
11 Aug 2021	1494.95	1514.90	1518.85	1491.05	6292893	-0.84%
10 Aug 2021	1507.65	1489.00	1519.75	1489.00	7419173	0.25%
09 Aug 2021	1503.90	1492.00	1507.35	1476.00	5499024	0.75%
06 Aug 2021	1492.65	1483.55	1500.00	1474.00	6669635	0.53%
05 Aug 2021	1484.85	1467.10	1507.05	1457.40	9411204	1.33%
04 Aug 2021	1465.30	1441.00	1474.50	1440.00	11026974	2.13%
03 Aug 2021	1434.70	1410.00	1439.90	1410.00	6016560	0.85%
02 Aug 2021	1422.65	1435.00	1435.00	1416.25	6629393	-0.27%
30 Jul 2021	1426.45	1419.00	1431.75	1407.95	5827744	0.58%
29 Jul 2021	1418.25	1428.25	1429.95	1413.30	6851115	0.07%
28 Jul 2021	1417.30	1435.05	1438.70	1404.00	10335171	-1.56%
27 Jul 2021	1439.75	1436.10	1449.90	1436.10	11200715	0.36%
26 Jul 2021	1434.55	1430.00	1444.00	1428.10	6583583	-0.57%
23 Jul 2021	1442.75	1451.50	1457.45	1435.30	6563342	-0.41%
22 Jul 2021	1448.70	1456.10	1468.50	1445.00	6603557	0.38%
20 Jul 2021	1443.15	1442.00	1454.00	1436.15	12087125	-1.89%
19 Jul 2021	1471.00	1487.00	1488.85	1466.00	12555800	-3.37%
16 Jul 2021	1522.35	1527.95	1529.95	1518.80	2585314	0.11%
15 Jul 2021	1520.70	1505.00	1526.75	1499.65	5219401	1.44%
14 Jul 2021	1499.15	1497.50	1507.35	1491.10	4894247	-0.18%
13 Jul 2021	1501.85	1496.10	1506.10	1484.10	9089071	1.00%
12 Jul 2021	1487.00	1502.00	1502.00	1484.00	7229489	-1.00%
09 Jul 2021	1502.00	1512.55	1516.00	1497.50	5347921	-1.21%
08 Jul 2021	1520.45	1525.00	1537.70	1513.45	4210461	-1.24%
07 Jul 2021	1539.50	1534.00	1545.35	1527.70	4814595	0.31%
06 Jul 2021	1534.70	1497.00	1540.00	1496.00	8834516	2.62%
05 Jul 2021	1495.45	1489.95	1504.50	1484.55	3686941	1.02%
02 Jul 2021	1480.40	1485.00	1489.25	1477.00	7413518	-0.43%
01 Jul 2021	1486.75	1502.00	1502.00	1483.00	8455721	-0.74%
30 Jun 2021	1497.90	1498.00	1509.00	1494.10	4839511	-0.28%
29 Jun 2021	1502.05	1507.00	1508.20	1492.15	5485846	-0.42%
28 Jun 2021	1508.35	1520.00	1523.00	1505.00	4678393	-0.45%
25 Jun 2021	1515.10	1511.10	1522.00	1507.00	5191588	0.59%
24 Jun 2021	1506.25	1490.00	1513.45	1488.00	7392512	1.40%
23 Jun 2021	1485.50	1490.00	1497.80	1478.60	3922434	0.11%
22 Jun 2021	1483.80	1497.00	1508.00	1480.00	7183412	-0.33%
21 Jun 2021	1488.70	1461.35	1491.80	1459.00	3630236	0.60%
18 Jun 2021	1479.80	1469.50	1490.00	1455.00	5969030	0.93%
17 Jun 2021	1466.10	1466.00	1478.75	1460.00	4641901	-1.25%
16 Jun 2021	1484.60	1488.00	1494.00	1478.10	3851049	-0.38%
15 Jun 2021	1490.25	1486.00	1496.00	1474.80	3784801	0.73%
14 Jun 2021	1479.45	1478.25	1486.00	1462.55	4440982	-0.46%
11 Jun 2021	1486.35	1491.00	1496.55	1481.05	3602987	0.36%
10 Jun 2021	1481.05	1482.10	1489.00	1473.65	5741770	0.05%
09 Jun 2021	1480.30	1483.90	1502.00	1472.05	5111721	-0.19%
08 Jun 2021	1483.05	1496.55	1501.30	1481.50	4936270	-1.12%
07 Jun 2021	1499.85	1510.00	1514.00	1496.00	4045834	-0.07%
04 Jun 2021	1500.95	1516.00	1520.65	1499.20	4712238	-1.29%
03 Jun 2021	1520.55	1508.00	1524.95	1487.75	5143630	1.10%
02 Jun 2021	1504.00	1510.00	1510.20	1493.00	5312008	-0.51%
01 Jun 2021	1511.70	1520.30	1527.00	1507.25	5515081	-0.27%
31 May 2021	1515.85	1500.00	1519.50	1487.50	7830527	0.82%
28 May 2021	1503.45	1490.90	1513.00	1478.75	8875010	1.40%
27 May 2021	1482.65	1473.10	1489.00	1462.45	10219748	0.38%
26 May 2021	1477.05	1480.00	1487.00	1470.00	6141995	-0.13%
25 May 2021	1478.95	1510.50	1513.75	1470.50	9618487	-2.05%
24 May 2021	1509.95	1503.25	1520.45	1498.50	11073051	0.84%
21 May 2021	1497.30	1443.00	1501.90	1443.00	9670823	4.50%
20 May 2021	1432.80	1458.35	1465.90	1428.50	5342092	-1.74%
19 May 2021	1458.20	1470.20	1478.85	1452.55	5065458	-1.25%
18 May 2021	1476.70	1458.95	1482.75	1455.00	11082640	2.53%
17 May 2021	1440.25	1395.15	1442.60	1381.30	7560346	3.85%
14 May 2021	1386.85	1394.35	1398.90	1382.35	5302071	-0.90%
12 May 2021	1399.50	1399.75	1408.60	1388.85	6887463	-0.29%
11 May 2021	1403.55	1396.00	1424.20	1395.05	7259517	-1.15%
10 May 2021	1419.85	1427.00	1430.00	1412.80	5530025	0.36%
07 May 2021	1414.75	1412.95	1424.95	1410.25	6024167	0.99%
06 May 2021	1400.90	1407.60	1410.80	1395.00	5738522	-0.12%
05 May 2021	1402.60	1401.00	1409.60	1381.70	7210806	1.03%
04 May 2021	1388.35	1409.95	1423.00	1383.30	10743164	-1.85%
03 May 2021	1414.45	1393.00	1421.90	1377.30	11236850	0.15%
30 Apr 2021	1412.30	1445.00	1453.80	1407.50	17616451	-4.09%
29 Apr 2021	1472.50	1486.20	1503.65	1461.00	12039276	-0.29%
28 Apr 2021	1476.80	1436.25	1479.00	1431.00	12051970	2.65%
27 Apr 2021	1438.70	1407.25	1442.00	1404.80	10296453	2.41%
26 Apr 2021	1404.80	1413.00	1429.00	1402.75	15085476	-0.66%
23 Apr 2021	1414.15	1409.00	1434.60	1400.20	11356764	-0.59%
22 Apr 2021	1422.50	1380.00	1426.80	1371.05	19242656	2.24%
20 Apr 2021	1391.40	1425.00	1426.40	1383.95	11593135	-1.49%
19 Apr 2021	1412.40	1390.00	1417.70	1372.30	12034621	-1.14%
16 Apr 2021	1428.65	1434.95	1445.00	1423.50	7803263	-0.10%
15 Apr 2021	1430.10	1405.00	1436.70	1391.00	17222492	2.12%
13 Apr 2021	1400.35	1368.00	1406.45	1361.00	9300341	2.44%
12 Apr 2021	1367.05	1393.00	1399.00	1353.00	11274564	-3.85%
09 Apr 2021	1421.75	1426.00	1432.80	1415.10	14078908	-0.77%
08 Apr 2021	1432.80	1453.00	1460.90	1430.50	8806796	-1.00%
07 Apr 2021	1447.20	1439.30	1456.70	1421.55	12544090	0.48%
06 Apr 2021	1440.25	1460.00	1462.65	1432.65	7537867	-0.65%
05 Apr 2021	1449.60	1480.00	1485.00	1431.00	8003293	-2.50%
01 Apr 2021	1486.75	1499.40	1499.40	1465.00	17881881	-0.46%
31 Mar 2021	1493.65	1548.00	1548.00	1488.00	15387253	-3.86%
30 Mar 2021	1553.70	1506.65	1562.55	1501.55	12804032	4.18%
26 Mar 2021	1491.30	1494.00	1499.00	1474.00	6010629	1.91%
25 Mar 2021	1463.35	1490.20	1495.55	1450.25	11982178	-1.04%
24 Mar 2021	1478.80	1490.90	1506.45	1471.00	8184450	-1.42%
23 Mar 2021	1500.15	1470.00	1507.45	1469.10	9880714	2.11%
22 Mar 2021	1469.15	1494.90	1494.90	1460.40	7007816	-1.89%
19 Mar 2021	1497.50	1485.00	1511.20	1474.05	10617510	0.44%
18 Mar 2021	1491.00	1511.75	1522.05	1481.15	9032770	-0.29%
17 Mar 2021	1495.35	1524.25	1539.00	1490.20	10532214	-1.11%
16 Mar 2021	1512.15	1530.90	1540.40	1510.00	6861183	-1.08%
15 Mar 2021	1528.65	1548.40	1548.40	1515.30	6115242	-1.50%
12 Mar 2021	1551.95	1600.00	1600.00	1535.05	7815602	-0.24%
10 Mar 2021	1555.75	1572.00	1575.00	1552.15	5527508	-0.43%
09 Mar 2021	1562.50	1545.00	1565.70	1538.25	7533348	2.83%
08 Mar 2021	1519.50	1542.00	1555.00	1512.50	7558525	-0.69%
05 Mar 2021	1530.00	1531.00	1545.60	1521.10	8722911	-1.42%
04 Mar 2021	1552.05	1548.55	1571.00	1539.10	8145719	-2.19%
03 Mar 2021	1586.85	1584.00	1596.00	1565.00	5611205	1.19%
02 Mar 2021	1568.20	1575.70	1587.50	1551.00	8055019	0.60%
01 Mar 2021	1558.90	1564.00	1572.55	1540.70	6768009	1.60%
26 Feb 2021	1534.40	1587.05	1588.90	1521.00	13956423	-4.48%
25 Feb 2021	1606.40	1609.75	1636.25	1602.00	10054785	0.00%
24 Feb 2021	1606.45	1526.50	1613.95	1516.25	7157166	5.06%
23 Feb 2021	1529.15	1553.75	1557.70	1522.65	9119953	-1.22%
22 Feb 2021	1548.00	1545.05	1573.90	1539.45	14725919	0.58%
19 Feb 2021	1539.10	1545.00	1564.20	1533.00	8569754	-0.98%
18 Feb 2021	1554.30	1605.95	1605.95	1548.00	7360280	-2.03%
17 Feb 2021	1586.50	1620.00	1621.80	1583.00	6397213	-2.47%
16 Feb 2021	1626.65	1621.20	1641.00	1608.45	6948679	0.62%
15 Feb 2021	1616.60	1600.10	1625.00	1596.70	5177622	2.19%
12 Feb 2021	1581.95	1573.90	1592.50	1573.00	4955053	0.61%
11 Feb 2021	1572.35	1582.00	1597.80	1564.20	6824309	-0.59%
10 Feb 2021	1581.75	1608.35	1614.85	1567.00	9894003	-1.87%
09 Feb 2021	1611.85	1610.00	1628.00	1586.70	9210683	0.41%
08 Feb 2021	1605.25	1620.00	1631.65	1595.70	8723790	0.48%
05 Feb 2021	1597.60	1548.00	1618.25	1548.00	13527358	1.17%
04 Feb 2021	1579.10	1566.00	1588.00	1543.45	12242342	0.27%
03 Feb 2021	1574.80	1579.00	1581.70	1542.00	10118627	0.91%
02 Feb 2021	1560.55	1501.00	1578.50	1497.40	21210103	5.67%
01 Feb 2021	1476.75	1410.25	1482.50	1401.00	13185272	6.20%
29 Jan 2021	1390.50	1391.35	1408.75	1364.50	14352251	1.39%
28 Jan 2021	1371.45	1389.90	1401.30	1342.00	21352223	-2.71%
27 Jan 2021	1409.60	1468.00	1471.90	1406.15	11778138	-3.64%
25 Jan 2021	1462.85	1465.10	1481.00	1455.15	10172359	1.34%
22 Jan 2021	1443.55	1467.90	1467.90	1440.15	7696182	-2.12%
21 Jan 2021	1474.80	1492.00	1494.35	1468.15	13166527	-1.15%
20 Jan 2021	1492.00	1501.00	1501.00	1486.00	6673026	-0.79%
19 Jan 2021	1503.85	1491.80	1511.65	1467.00	8680127	1.40%
18 Jan 2021	1483.10	1469.90	1502.85	1467.00	21412816	1.12%
15 Jan 2021	1466.65	1469.10	1471.65	1445.00	7082618	-0.14%
14 Jan 2021	1468.75	1471.15	1488.00	1456.00	6148583	-0.13%
13 Jan 2021	1470.65	1492.90	1496.90	1462.10	8467325	-0.70%
12 Jan 2021	1481.00	1452.45	1487.70	1449.10	10194078	2.04%
11 Jan 2021	1451.45	1450.00	1464.90	1436.30	8665696	1.38%
08 Jan 2021	1431.65	1432.00	1442.00	1423.10	6884382	1.09%
07 Jan 2021	1416.25	1432.50	1432.60	1412.55	9947421	-0.30%
06 Jan 2021	1420.55	1435.00	1440.00	1413.10	11067025	-0.43%
05 Jan 2021	1426.70	1419.20	1430.75	1409.00	7193412	0.76%
04 Jan 2021	1416.00	1438.00	1438.00	1399.00	7870096	-0.64%
01 Jan 2021	1425.05	1440.00	1443.00	1420.60	4405469	-0.78%
31 Dec 2020	1436.30	1435.00	1444.00	1425.05	11072875	0.27%
30 Dec 2020	1432.50	1439.90	1439.90	1413.00	8108363	0.37%
29 Dec 2020	1427.20	1421.05	1434.75	1420.00	7247673	1.02%
28 Dec 2020	1412.85	1405.00	1421.00	1404.00	5849597	1.13%
24 Dec 2020	1397.10	1389.40	1404.00	1377.00	7476094	1.56%
23 Dec 2020	1375.65	1367.50	1380.95	1361.05	7733697	0.19%
22 Dec 2020	1373.10	1384.80	1384.80	1345.00	11425779	0.03%
21 Dec 2020	1372.65	1417.50	1423.85	1366.70	11880912	-2.74%
18 Dec 2020	1411.35	1435.00	1439.70	1406.30	11497959	-2.11%
17 Dec 2020	1441.80	1418.60	1445.00	1404.50	10962239	2.20%
16 Dec 2020	1410.70	1404.00	1416.80	1394.50	8416046	1.39%
15 Dec 2020	1391.30	1380.80	1394.95	1366.00	10780718	1.40%
14 Dec 2020	1372.15	1383.00	1388.00	1368.00	8611025	-0.77%
11 Dec 2020	1382.80	1390.05	1395.00	1373.00	10678192	-0.22%
10 Dec 2020	1385.85	1398.00	1402.00	1375.75	9863983	-1.52%
09 Dec 2020	1407.20	1377.00	1410.05	1375.05	11034537	2.25%
08 Dec 2020	1376.30	1375.00	1388.80	1365.15	9728948	0.30%
07 Dec 2020	1372.25	1375.00	1379.95	1358.10	12158159	-0.96%
04 Dec 2020	1385.60	1381.00	1401.45	1373.30	13456161	0.61%
03 Dec 2020	1377.20	1429.00	1432.00	1374.05	18966611	-2.11%
02 Dec 2020	1406.95	1431.00	1431.80	1394.80	8946075	-1.84%
01 Dec 2020	1433.30	1440.85	1449.00	1425.50	8573787	-0.52%
27 Nov 2020	1440.85	1431.80	1446.00	1415.55	8997290	1.00%
26 Nov 2020	1426.65	1415.00	1432.00	1387.00	13971563	1.70%
25 Nov 2020	1402.80	1451.30	1464.40	1397.00	12076301	-2.46%
24 Nov 2020	1438.20	1408.00	1445.00	1402.05	20077200	3.13%
23 Nov 2020	1394.60	1415.00	1423.65	1375.35	12623318	-0.64%
20 Nov 2020	1403.65	1372.65	1408.40	1365.05	10202681	2.13%
19 Nov 2020	1374.35	1389.70	1399.45	1368.00	10133441	-2.44%
18 Nov 2020	1408.70	1403.00	1419.00	1399.05	9431388	0.02%
17 Nov 2020	1408.45	1385.80	1412.60	1380.60	15529950	2.83%
14 Nov 2020	1369.70	1367.80	1374.95	1365.20	917533	0.80%
13 Nov 2020	1358.80	1368.80	1368.80	1347.00	11236240	-0.94%
12 Nov 2020	1371.70	1377.40	1388.55	1360.00	13526974	-1.31%
11 Nov 2020	1389.95	1399.90	1414.80	1370.50	18058097	-0.27%
10 Nov 2020	1393.65	1357.00	1395.00	1351.55	20758678	3.96%
09 Nov 2020	1340.55	1315.20	1345.95	1315.20	13144220	2.52%
06 Nov 2020	1307.65	1266.25	1310.00	1265.50	17852862	3.03%
05 Nov 2020	1269.20	1266.00	1276.00	1252.35	10716964	0.94%
04 Nov 2020	1257.40	1252.00	1264.80	1230.00	11702411	0.76%
03 Nov 2020	1247.95	1226.45	1250.75	1225.50	14082115	2.69%
02 Nov 2020	1215.25	1194.35	1225.00	1177.50	10963040	2.68%
30 Oct 2020	1183.55	1182.55	1199.30	1176.35	5761470	-0.31%
29 Oct 2020	1187.20	1200.60	1204.45	1178.50	11530152	-1.85%
28 Oct 2020	1209.60	1228.00	1232.00	1201.50	8285625	-1.91%
27 Oct 2020	1233.10	1226.00	1236.00	1197.85	12158922	1.83%
26 Oct 2020	1210.90	1229.80	1242.00	1204.60	9786023	-2.01%
23 Oct 2020	1235.80	1243.50	1248.45	1231.20	7933126	0.20%
22 Oct 2020	1233.30	1239.95	1250.00	1223.00	10956548	-1.07%
21 Oct 2020	1246.70	1230.60	1251.00	1221.70	17820565	1.86%
20 Oct 2020	1223.95	1207.50	1227.40	1205.90	13705994	1.69%
19 Oct 2020	1203.55	1235.00	1235.00	1192.60	21179884	0.35%
16 Oct 2020	1199.35	1180.00	1203.50	1173.00	12911559	2.57%
15 Oct 2020	1169.25	1214.20	1217.00	1164.00	14123569	-3.49%
14 Oct 2020	1211.50	1195.55	1214.30	1175.50	11291473	1.09%
13 Oct 2020	1198.45	1213.40	1222.45	1195.00	9177015	-1.25%
12 Oct 2020	1213.65	1231.55	1242.75	1205.60	9610277	-1.61%
09 Oct 2020	1233.55	1201.00	1237.00	1191.65	22486215	3.50%
08 Oct 2020	1191.80	1180.00	1203.00	1163.35	17530368	2.54%
07 Oct 2020	1162.25	1144.90	1164.85	1137.60	10624527	1.59%
06 Oct 2020	1144.10	1135.05	1148.00	1126.20	9685997	2.67%
05 Oct 2020	1114.35	1112.00	1132.00	1111.00	8470109	0.67%
01 Oct 2020	1106.95	1090.10	1110.00	1090.10	10601566	2.63%
30 Sep 2020	1078.60	1060.00	1086.90	1052.00	9407038	1.51%
29 Sep 2020	1062.55	1058.00	1069.90	1051.00	6322274	0.79%
28 Sep 2020	1054.20	1048.95	1059.00	1042.65	8076211	0.98%
25 Sep 2020	1044.00	1050.00	1051.95	1025.65	10160775	1.32%
24 Sep 2020	1030.40	1038.00	1047.00	1025.00	9904895	-1.61%
23 Sep 2020	1047.25	1046.00	1055.00	1034.35	8039935	1.14%
22 Sep 2020	1035.40	1054.05	1058.15	1029.50	9310339	-1.32%
21 Sep 2020	1049.30	1055.00	1071.35	1041.50	9921439	-0.76%
18 Sep 2020	1057.30	1092.00	1092.20	1047.20	11740889	-2.43%
17 Sep 2020	1083.60	1084.00	1094.00	1078.00	9159413	-0.92%
16 Sep 2020	1093.65	1070.20	1096.00	1068.35	9355126	2.16%
15 Sep 2020	1070.50	1068.00	1076.15	1058.10	8252566	1.19%
14 Sep 2020	1057.95	1088.00	1094.00	1052.35	10825874	-1.92%
11 Sep 2020	1078.65	1096.45	1104.85	1071.00	10397545	-1.09%
10 Sep 2020	1090.55	1103.00	1104.85	1084.00	7594209	-0.54%
09 Sep 2020	1096.50	1101.00	1110.00	1091.25	7864545	-1.43%
08 Sep 2020	1112.45	1114.00	1118.80	1103.00	7312460	0.18%
07 Sep 2020	1110.50	1116.30	1119.50	1099.00	8807764	-0.79%
04 Sep 2020	1119.30	1110.00	1125.40	1104.40	11830686	-1.03%
03 Sep 2020	1130.90	1137.25	1145.95	1128.00	9916701	-0.29%
02 Sep 2020	1134.15	1124.10	1139.00	1120.70	9880855	0.61%
01 Sep 2020	1127.30	1128.00	1143.60	1108.00	14438949	1.03%
31 Aug 2020	1115.85	1129.50	1148.80	1100.70	19250721	0.12%
28 Aug 2020	1114.50	1111.95	1125.00	1095.00	19349069	0.22%
27 Aug 2020	1112.10	1125.80	1129.90	1106.25	10323015	-0.57%
26 Aug 2020	1118.45	1121.00	1131.75	1109.50	12595131	-0.11%
25 Aug 2020	1119.70	1119.00	1127.00	1106.20	13800972	0.24%
24 Aug 2020	1117.05	1086.00	1122.95	1085.65	18389929	2.89%
21 Aug 2020	1085.65	1065.40	1088.80	1064.60	14462237	2.52%
20 Aug 2020	1059.00	1054.95	1068.95	1052.00	9608591	-0.71%
19 Aug 2020	1066.60	1065.00	1069.80	1056.25	8858056	0.96%
18 Aug 2020	1056.50	1028.00	1061.65	1022.00	12020562	2.30%
17 Aug 2020	1032.75	1047.00	1047.00	1020.20	9780591	-0.16%
14 Aug 2020	1034.45	1065.90	1065.90	1027.30	10462350	-2.32%
13 Aug 2020	1059.05	1067.95	1071.35	1056.50	9946370	-0.44%
12 Aug 2020	1063.70	1065.00	1066.00	1048.00	10333222	-0.28%
11 Aug 2020	1066.65	1048.50	1071.00	1048.50	10068150	1.52%
10 Aug 2020	1050.65	1044.00	1064.00	1043.80	11086465	0.65%
07 Aug 2020	1043.85	1034.85	1047.20	1020.60	12418816	0.30%
06 Aug 2020	1040.70	1037.00	1055.00	1026.25	16823558	1.28%
05 Aug 2020	1027.55	1047.95	1055.80	1020.00	16610696	-1.35%
04 Aug 2020	1041.65	1008.00	1061.05	1003.00	30153418	3.96%
03 Aug 2020	1002.00	1025.95	1026.95	993.00	15891781	-2.98%
31 Jul 2020	1032.80	1057.70	1057.70	1020.05	18865230	-1.70%
30 Jul 2020	1050.65	1074.00	1083.65	1046.70	13478951	-1.31%
29 Jul 2020	1064.60	1081.00	1088.50	1055.55	16796652	-2.03%
28 Jul 2020	1086.65	1079.00	1094.40	1059.50	17798330	0.66%
27 Jul 2020	1079.50	1099.85	1103.00	1075.35	18985167	-3.54%
24 Jul 2020	1119.10	1122.90	1122.90	1101.25	9799222	-1.00%
23 Jul 2020	1130.40	1125.00	1143.90	1116.25	10074805	0.36%
22 Jul 2020	1126.35	1138.50	1144.50	1117.55	12359024	-1.07%
21 Jul 2020	1138.55	1152.05	1157.95	1134.00	23757768	0.49%
20 Jul 2020	1133.05	1135.00	1152.90	1124.15	32562064	3.15%
17 Jul 2020	1098.45	1059.05	1104.00	1058.30	14202933	3.38%
16 Jul 2020	1062.55	1053.65	1065.50	1034.10	11831256	0.89%
15 Jul 2020	1053.15	1070.20	1079.00	1050.10	10487246	-0.54%
14 Jul 2020	1058.85	1062.60	1068.90	1050.00	13306511	-1.98%
13 Jul 2020	1080.25	1109.90	1113.00	1071.30	14961695	-2.25%
10 Jul 2020	1105.10	1117.90	1120.00	1099.55	8781604	-1.76%
09 Jul 2020	1124.95	1118.00	1129.70	1107.25	10057717	1.31%
08 Jul 2020	1110.35	1107.00	1124.90	1105.00	15028412	0.47%
07 Jul 2020	1105.15	1109.40	1111.70	1093.05	12175425	0.19%
06 Jul 2020	1103.00	1107.95	1119.90	1100.00	17779243	2.70%
03 Jul 2020	1073.95	1093.00	1095.80	1070.00	13798879	-1.42%
02 Jul 2020	1089.40	1090.30	1111.25	1085.20	18477248	0.44%
01 Jul 2020	1084.60	1065.85	1096.00	1061.30	17423378	1.76%
30 Jun 2020	1065.85	1074.00	1078.55	1056.30	17873316	-0.95%
29 Jun 2020	1076.05	1037.00	1082.60	1037.00	23003725	1.86%
26 Jun 2020	1056.45	1041.00	1063.00	1028.00	19986677	2.69%
25 Jun 2020	1028.75	1021.90	1049.00	1007.00	35323457	-0.36%
24 Jun 2020	1032.50	1048.50	1057.50	1030.05	19714664	-0.94%
23 Jun 2020	1042.30	1039.00	1045.00	1016.55	14415640	1.32%
22 Jun 2020	1028.75	1039.45	1045.95	1023.80	14847321	-0.45%
19 Jun 2020	1033.35	1017.95	1043.00	1012.15	23939324	1.31%
18 Jun 2020	1019.95	980.00	1024.90	972.00	20435469	4.16%
17 Jun 2020	979.25	989.00	998.90	973.25	18479504	-1.13%
16 Jun 2020	990.40	975.00	993.95	952.00	22700113	4.27%
15 Jun 2020	949.85	968.00	974.00	943.00	16004973	-3.35%
12 Jun 2020	982.75	928.00	986.65	928.00	21322880	1.46%
11 Jun 2020	968.60	985.00	988.40	965.00	15449142	-2.34%
10 Jun 2020	991.85	990.00	999.85	978.20	18248880	0.46%
09 Jun 2020	987.30	1020.00	1026.75	979.55	30922894	-2.82%
08 Jun 2020	1015.90	1060.00	1066.65	1006.40	24906362	-1.69%
05 Jun 2020	1033.35	1003.10	1042.40	1002.80	17598103	3.16%
04 Jun 2020	1001.70	1028.05	1038.95	991.10	27139478	-2.01%
03 Jun 2020	1022.25	1020.00	1046.25	1015.45	25273067	2.12%
02 Jun 2020	1001.00	986.70	1005.00	975.20	20811909	1.35%
01 Jun 2020	987.65	975.00	995.00	966.10	19595373	3.78%
29 May 2020	951.65	944.00	955.00	923.45	26512600	0.68%
28 May 2020	945.25	920.00	950.00	913.95	37744926	4.60%
27 May 2020	903.65	859.90	909.80	857.15	28013227	6.01%
26 May 2020	852.40	857.00	871.75	848.75	19002589	1.62%
22 May 2020	838.85	850.00	870.30	833.05	21025849	-2.41%
21 May 2020	859.55	861.45	884.00	852.30	24239683	0.29%
20 May 2020	857.10	836.45	864.00	832.20	20007413	3.18%
19 May 2020	830.65	860.85	867.30	826.10	23730561	-0.72%
18 May 2020	836.65	888.00	888.00	831.30	23326656	-5.80%
15 May 2020	888.15	890.50	892.40	875.00	12174870	-0.62%
14 May 2020	893.70	898.00	911.00	890.00	19777445	-3.66%
13 May 2020	927.65	951.00	960.00	922.10	22173554	2.90%
12 May 2020	901.55	901.00	909.40	871.10	24784324	-1.56%
11 May 2020	915.80	937.00	954.00	914.00	14275392	-1.43%
08 May 2020	929.05	942.00	943.95	925.20	10403747	0.44%
07 May 2020	925.00	940.50	943.30	921.35	10916003	-2.26%
06 May 2020	946.40	919.00	950.00	905.65	16893140	3.83%
05 May 2020	911.45	938.00	944.00	908.05	14837190	-1.25%
04 May 2020	923.00	957.50	960.00	917.50	13361177	-7.87%
30 Apr 2020	1001.80	1001.40	1019.00	992.10	21897643	2.53%
29 Apr 2020	977.10	935.00	992.70	934.10	27939019	4.91%
28 Apr 2020	931.40	943.80	943.80	922.00	14720773	0.18%
27 Apr 2020	929.70	945.15	957.40	926.30	13710727	-0.89%
24 Apr 2020	938.05	933.00	958.40	926.00	16642831	-1.77%
23 Apr 2020	954.95	935.00	958.50	912.55	20450895	2.84%
22 Apr 2020	928.60	919.15	933.00	907.30	19144678	0.75%
21 Apr 2020	921.65	925.00	934.00	908.00	16589148	-2.46%
20 Apr 2020	944.85	951.00	960.95	935.00	33116614	3.80%
17 Apr 2020	910.30	915.00	920.00	887.25	27941831	3.47%
16 Apr 2020	879.75	865.00	890.70	856.25	26927231	1.91%
15 Apr 2020	863.30	930.50	930.50	843.00	28989523	-3.58%
13 Apr 2020	895.35	934.00	946.70	886.20	17079259	-3.21%
09 Apr 2020	925.05	913.00	930.90	890.00	22229012	4.07%
08 Apr 2020	888.90	879.95	945.00	866.10	28109877	-0.80%
07 Apr 2020	896.10	874.00	907.30	845.35	30206626	10.11%
03 Apr 2020	813.85	843.00	844.00	810.00	17499063	-1.90%
01 Apr 2020	829.65	863.85	863.85	820.00	14551758	-3.74%
31 Mar 2020	861.90	853.80	873.60	838.00	17605997	3.64%
30 Mar 2020	831.65	880.00	887.00	828.00	19634313	-8.05%
27 Mar 2020	904.45	944.95	988.65	872.10	27619436	0.37%
26 Mar 2020	901.10	870.10	937.70	841.00	28521681	5.18%
25 Mar 2020	856.75	770.45	867.45	755.25	23614449	11.60%
24 Mar 2020	767.70	795.25	810.00	738.75	30528676	-0.50%
23 Mar 2020	771.55	794.60	838.75	765.00	25142273	-12.61%
20 Mar 2020	882.85	875.00	914.60	824.55	44319015	-1.42%
19 Mar 2020	895.55	847.00	919.95	795.00	33610239	2.13%
18 Mar 2020	876.90	985.00	993.00	865.00	30593809	-10.07%
17 Mar 2020	975.10	1008.00	1010.00	954.70	21338641	-2.44%
16 Mar 2020	999.50	1035.00	1037.00	995.00	15993174	-6.57%
13 Mar 2020	1069.80	980.05	1081.45	919.20	33171603	4.75%
12 Mar 2020	1021.30	1075.00	1080.00	1003.45	29500406	-8.30%
11 Mar 2020	1113.80	1105.00	1120.00	1092.00	17769198	0.59%
09 Mar 2020	1107.30	1110.00	1118.40	1065.00	17210297	-2.43%
06 Mar 2020	1134.90	1125.00	1140.90	1101.00	11526783	-1.43%
05 Mar 2020	1151.35	1153.00	1165.00	1142.75	9774854	0.22%
04 Mar 2020	1148.85	1178.35	1180.00	1133.10	17144435	-2.79%
03 Mar 2020	1181.80	1175.00	1185.35	1168.00	11184775	0.19%
02 Mar 2020	1179.60	1200.20	1201.15	1166.15	7332449	0.17%
28 Feb 2020	1177.65	1175.50	1185.00	1170.10	12156528	-1.82%
27 Feb 2020	1199.45	1195.00	1202.50	1181.00	10327549	0.02%
26 Feb 2020	1199.25	1197.50	1204.70	1185.65	6907393	-0.09%
25 Feb 2020	1200.30	1204.00	1209.00	1198.00	6943340	-0.80%
24 Feb 2020	1209.95	1208.95	1214.75	1200.00	8284042	-0.59%
20 Feb 2020	1217.10	1230.00	1230.00	1214.10	5561707	-0.82%
19 Feb 2020	1227.20	1222.50	1230.00	1213.90	5006134	1.15%
18 Feb 2020	1213.25	1216.90	1218.50	1203.50	5264558	-0.32%
17 Feb 2020	1217.15	1225.00	1233.00	1214.45	5076345	-0.18%
14 Feb 2020	1219.35	1243.20	1248.40	1215.00	7344429	-1.78%
13 Feb 2020	1241.40	1259.90	1259.90	1233.60	4556070	-0.61%
12 Feb 2020	1249.00	1245.20	1252.90	1244.05	3148965	0.68%
11 Feb 2020	1240.60	1243.30	1255.00	1238.05	5806760	0.02%
10 Feb 2020	1240.30	1242.95	1242.95	1226.05	4609917	-0.15%
07 Feb 2020	1242.20	1246.00	1247.00	1231.60	3407724	0.19%
06 Feb 2020	1239.80	1244.65	1248.70	1237.20	5913775	-0.39%
05 Feb 2020	1244.65	1234.90	1248.00	1227.30	9010341	1.21%
04 Feb 2020	1229.80	1198.00	1234.00	1198.00	10448852	3.10%
03 Feb 2020	1192.80	1197.00	1197.95	1177.70	6538505	-0.49%
01 Feb 2020	1198.70	1220.00	1227.70	1191.35	4913643	-2.25%
31 Jan 2020	1226.30	1231.45	1237.80	1220.25	5589134	0.02%
30 Jan 2020	1226.05	1238.95	1238.95	1217.20	6055992	-0.79%
29 Jan 2020	1235.85	1225.30	1242.00	1222.25	6894175	1.03%
28 Jan 2020	1223.20	1218.80	1227.80	1213.25	6706079	0.82%
27 Jan 2020	1213.20	1235.00	1235.00	1211.75	9444276	-2.52%
24 Jan 2020	1244.55	1246.00	1254.00	1239.10	5915878	-0.02%
23 Jan 2020	1244.85	1240.00	1246.85	1231.00	5754460	0.32%
22 Jan 2020	1240.85	1248.05	1255.00	1234.40	9184155	-0.28%
21 Jan 2020	1244.35	1250.00	1250.00	1238.40	7492402	-0.84%
20 Jan 2020	1254.90	1304.85	1304.85	1252.50	11089225	-1.82%
17 Jan 2020	1278.15	1281.75	1284.90	1271.90	8459407	-0.74%
16 Jan 2020	1287.65	1282.05	1291.00	1279.35	3575200	0.26%
15 Jan 2020	1284.25	1286.40	1287.95	1274.10	5893724	-0.41%
14 Jan 2020	1289.50	1289.00	1292.55	1277.50	3943145	0.27%
13 Jan 2020	1286.00	1282.70	1296.50	1276.00	3725784	0.26%
10 Jan 2020	1282.70	1284.10	1286.90	1275.10	4607290	0.89%
09 Jan 2020	1271.40	1265.00	1275.80	1263.10	4773158	1.12%
08 Jan 2020	1257.30	1246.95	1262.15	1240.05	5666055	-0.26%
07 Jan 2020	1260.60	1258.90	1271.45	1252.25	7362247	1.58%
06 Jan 2020	1240.95	1260.00	1261.80	1236.00	5445093	-2.16%
03 Jan 2020	1268.40	1282.20	1285.00	1263.60	5427775	-1.43%
02 Jan 2020	1286.75	1279.00	1288.00	1279.00	3068583	0.64%
01 Jan 2020	1278.60	1276.10	1280.00	1270.60	1836849	0.51%
31 Dec 2019	1272.10	1281.95	1281.95	1268.65	4178528	-0.78%
30 Dec 2019	1282.15	1282.00	1288.75	1274.05	4667095	0.56%
27 Dec 2019	1275.00	1272.00	1279.00	1270.00	3546496	0.36%
26 Dec 2019	1270.45	1289.70	1291.85	1264.65	7474879	-1.45%
24 Dec 2019	1289.15	1298.60	1301.10	1286.95	3589604	-1.02%
23 Dec 2019	1302.40	1299.00	1304.00	1288.80	5097891	0.44%
20 Dec 2019	1296.70	1288.75	1299.60	1280.05	7513022	0.61%
19 Dec 2019	1288.80	1305.00	1305.50	1286.10	6509188	-0.27%
18 Dec 2019	1292.35	1283.00	1299.00	1273.65	8723586	1.67%
17 Dec 2019	1271.10	1260.00	1274.80	1255.35	6213677	1.09%
16 Dec 2019	1257.35	1269.25	1270.00	1248.20	5663788	-0.51%
13 Dec 2019	1263.85	1265.00	1272.35	1259.25	5887593	0.02%
12 Dec 2019	1263.60	1253.00	1269.45	1253.00	6456574	1.19%
11 Dec 2019	1248.75	1250.10	1254.00	1242.50	5527321	-0.06%
10 Dec 2019	1249.50	1251.00	1253.65	1245.10	4894450	0.53%
09 Dec 2019	1242.95	1249.50	1249.85	1237.55	4132675	-0.25%
06 Dec 2019	1246.05	1248.95	1260.00	1238.20	6887325	0.04%
05 Dec 2019	1245.60	1255.60	1258.75	1240.75	6386247	-0.48%
04 Dec 2019	1251.65	1252.50	1256.90	1234.20	5697807	-0.30%
03 Dec 2019	1255.40	1268.20	1269.00	1253.80	3495953	-0.82%
02 Dec 2019	1265.75	1273.95	1273.95	1258.60	4473102	-0.72%
29 Nov 2019	1274.95	1267.70	1279.90	1252.00	7783813	0.76%
28 Nov 2019	1265.30	1280.20	1283.05	1262.00	6183020	-1.02%
27 Nov 2019	1278.40	1276.00	1285.75	1271.20	4790333	0.26%
26 Nov 2019	1275.05	1278.45	1279.75	1266.95	4358001	0.31%
25 Nov 2019	1271.10	1264.15	1279.50	1264.15	3946778	0.50%
22 Nov 2019	1264.75	1283.65	1283.65	1262.00	3844005	-1.45%
21 Nov 2019	1283.35	1270.25	1287.00	1268.35	6009763	0.79%
20 Nov 2019	1273.35	1273.00	1282.95	1267.00	5527129	0.11%
19 Nov 2019	1271.90	1265.30	1275.00	1261.10	5285289	0.78%
18 Nov 2019	1262.05	1277.00	1279.45	1258.70	4565146	-1.24%
15 Nov 2019	1277.90	1283.85	1285.00	1271.10	4639506	0.31%
14 Nov 2019	1273.90	1263.80	1277.00	1257.20	5527609	1.30%
13 Nov 2019	1257.55	1261.95	1270.00	1253.60	4646748	-0.57%
11 Nov 2019	1264.75	1252.55	1268.50	1250.50	7143305	0.73%
08 Nov 2019	1255.60	1259.00	1267.00	1251.45	6625748	-0.64%
07 Nov 2019	1263.70	1261.00	1269.70	1250.00	8481517	0.56%
06 Nov 2019	1256.65	1242.45	1259.00	1228.05	6065168	1.38%
05 Nov 2019	1239.50	1241.00	1244.80	1229.05	6183905	0.21%
04 Nov 2019	1236.85	1246.45	1250.00	1229.05	4967588	-0.26%
01 Nov 2019	1240.05	1239.00	1243.75	1227.60	5756130	0.79%
31 Oct 2019	1230.35	1257.70	1263.90	1227.10	6608853	-1.44%
30 Oct 2019	1248.35	1246.90	1262.70	1243.00	6005683	0.47%
29 Oct 2019	1242.50	1238.00	1257.35	1237.70	7116284	0.39%
27 Oct 2019	1237.70	1239.95	1241.90	1235.00	875425	0.71%
25 Oct 2019	1229.00	1240.00	1246.85	1220.00	6496771	-0.57%
24 Oct 2019	1236.10	1248.00	1254.15	1226.35	6553747	-0.44%
23 Oct 2019	1241.60	1246.85	1249.75	1233.00	5095107	0.19%
22 Oct 2019	1239.30	1257.00	1257.00	1232.60	10003114	0.84%
18 Oct 2019	1229.00	1225.45	1233.85	1220.35	5616903	0.74%
17 Oct 2019	1220.00	1227.50	1229.85	1213.10	6121807	-0.09%
16 Oct 2019	1221.10	1231.65	1235.00	1210.10	5293408	-0.16%
15 Oct 2019	1223.05	1207.00	1225.00	1206.85	4200187	1.55%
14 Oct 2019	1204.40	1209.00	1219.90	1197.40	6133901	0.47%
11 Oct 2019	1198.80	1213.40	1224.00	1188.95	8593159	-0.15%
10 Oct 2019	1200.55	1221.80	1225.95	1197.20	5778429	-2.25%
09 Oct 2019	1228.15	1197.10	1229.90	1190.00	8713635	3.48%
07 Oct 2019	1186.90	1201.20	1219.85	1181.15	11256610	-0.24%
04 Oct 2019	1189.70	1236.65	1239.60	1185.30	9201816	-2.77%
03 Oct 2019	1223.55	1239.95	1243.80	1216.35	8149438	-2.02%
01 Oct 2019	1248.80	1231.50	1255.00	1221.10	9384176	1.74%
30 Sep 2019	1227.45	1228.80	1240.00	1216.50	9109229	-1.35%
27 Sep 2019	1244.20	1248.25	1253.50	1237.60	7436585	0.14%
26 Sep 2019	1242.50	1239.80	1275.00	1236.35	15335780	0.23%
25 Sep 2019	1239.70	1249.90	1249.90	1230.10	7804488	-1.12%
24 Sep 2019	1253.80	1250.00	1261.95	1227.55	11689524	-0.27%
23 Sep 2019	1257.25	1259.55	1282.70	1229.00	20960205	4.81%
20 Sep 2019	1199.60	1108.00	1209.90	1105.40	23075017	8.95%
19 Sep 2019	1101.05	1099.90	1107.05	1084.00	5311655	0.66%
18 Sep 2019	1093.88	1108.65	1112.08	1090.00	3239971	-1.07%
17 Sep 2019	1105.68	1123.95	1124.25	1099.05	2664139	-1.46%
16 Sep 2019	1122.08	1125.95	1131.33	1120.50	2757546	-0.59%
13 Sep 2019	1128.73	1125.50	1133.73	1119.00	3842835	-0.59%
12 Sep 2019	1135.43	1125.35	1144.40	1124.08	4533075	0.87%
11 Sep 2019	1125.65	1137.00	1137.00	1120.58	3802279	0.08%
09 Sep 2019	1124.80	1123.00	1130.45	1108.05	2660851	0.16%
06 Sep 2019	1122.95	1114.00	1128.30	1110.65	3217501	0.48%
05 Sep 2019	1117.58	1124.50	1136.20	1112.50	4324063	-0.56%
04 Sep 2019	1123.88	1103.50	1137.00	1099.50	3765176	1.66%
03 Sep 2019	1105.48	1110.00	1110.50	1098.08	2857169	-0.76%
30 Aug 2019	1113.98	1116.75	1130.00	1111.00	4808330	0.04%
29 Aug 2019	1113.48	1123.00	1126.85	1110.15	3695929	-0.91%
28 Aug 2019	1123.75	1125.00	1128.68	1113.18	3415647	-0.55%
27 Aug 2019	1129.98	1128.00	1136.45	1120.05	5165208	0.17%
26 Aug 2019	1128.08	1097.45	1133.08	1083.50	6320061	4.32%
23 Aug 2019	1081.35	1080.50	1088.50	1069.80	5024904	-0.52%
22 Aug 2019	1087.05	1110.43	1110.43	1083.53	3498011	-2.33%
21 Aug 2019	1112.93	1112.45	1120.60	1107.10	2618178	0.24%
20 Aug 2019	1110.30	1104.63	1113.90	1103.43	2567648	0.62%
19 Aug 2019	1103.43	1119.25	1121.00	1100.85	2124550	-0.94%
16 Aug 2019	1113.85	1107.00	1116.50	1102.05	3811890	-0.08%
14 Aug 2019	1114.73	1117.70	1117.70	1101.53	3563513	0.41%
13 Aug 2019	1110.18	1136.65	1136.65	1101.30	3860017	-2.70%
09 Aug 2019	1141.00	1123.50	1144.50	1119.90	7609028	2.19%
08 Aug 2019	1116.58	1099.00	1121.50	1091.50	4927900	2.25%
07 Aug 2019	1092.00	1095.00	1101.00	1082.50	4687534	-0.23%
06 Aug 2019	1094.55	1083.50	1105.13	1083.50	6222735	0.45%
05 Aug 2019	1089.63	1098.53	1100.00	1081.25	4955610	-1.59%
02 Aug 2019	1107.18	1105.50	1112.00	1091.00	6956384	-0.33%
01 Aug 2019	1110.90	1114.55	1120.00	1098.50	4560419	-1.33%
31 Jul 2019	1125.83	1120.00	1133.50	1117.13	3472960	-0.03%
30 Jul 2019	1126.13	1127.50	1135.60	1119.95	2598534	0.35%
29 Jul 2019	1122.15	1136.78	1136.78	1111.53	2494123	-1.45%
26 Jul 2019	1138.65	1139.10	1146.83	1136.43	3207457	-0.38%
25 Jul 2019	1143.03	1142.50	1157.73	1140.13	4865502	0.23%
24 Jul 2019	1140.45	1128.38	1146.50	1125.50	4340935	0.77%
23 Jul 2019	1131.75	1147.25	1147.25	1121.03	6950716	-1.47%
22 Jul 2019	1148.63	1172.50	1174.93	1140.63	5542824	-3.30%
19 Jul 2019	1187.83	1207.50	1210.35	1183.50	2234807	-1.50%
18 Jul 2019	1205.95	1201.50	1214.50	1200.95	2700646	0.60%
17 Jul 2019	1198.73	1196.48	1205.80	1195.65	1939934	0.26%
16 Jul 2019	1195.60	1209.00	1209.00	1191.00	3192642	-0.15%
15 Jul 2019	1197.38	1198.00	1201.50	1188.68	2058296	0.04%
12 Jul 2019	1196.95	1209.00	1209.00	1192.53	2244068	-0.55%
11 Jul 2019	1203.58	1201.50	1207.00	1197.83	2274399	0.77%
10 Jul 2019	1194.38	1189.38	1199.00	1183.13	2892287	0.40%
09 Jul 2019	1189.58	1201.93	1205.40	1186.50	4120672	-1.26%
08 Jul 2019	1204.80	1237.28	1237.30	1198.53	3651785	-2.54%
05 Jul 2019	1236.20	1242.55	1247.48	1230.00	1895765	-0.46%
04 Jul 2019	1241.90	1247.40	1248.95	1236.00	1998491	-0.24%
03 Jul 2019	1244.83	1249.50	1251.65	1241.50	1865814	-0.21%
02 Jul 2019	1247.50	1244.00	1248.75	1233.60	1811707	0.38%
01 Jul 2019	1242.78	1228.00	1244.50	1225.03	2131040	1.71%
28 Jun 2019	1221.88	1232.00	1237.50	1218.53	3189211	-0.75%
27 Jun 2019	1231.15	1234.38	1247.25	1228.08	4969809	-0.23%
26 Jun 2019	1233.95	1212.35	1235.00	1211.00	2633409	1.61%
25 Jun 2019	1214.35	1209.93	1220.75	1201.50	2224950	0.44%
24 Jun 2019	1208.98	1205.98	1215.30	1205.00	1728750	0.16%
21 Jun 2019	1207.10	1213.00	1214.85	1202.83	3312565	-0.50%
20 Jun 2019	1213.18	1214.18	1218.50	1207.30	2792873	-0.08%
19 Jun 2019	1214.18	1213.50	1222.45	1208.35	2686069	0.46%
18 Jun 2019	1208.63	1209.00	1216.00	1202.00	3104913	-0.20%
17 Jun 2019	1211.00	1217.50	1219.95	1208.65	3202505	-0.54%
14 Jun 2019	1217.55	1221.48	1229.48	1212.50	2989230	-0.39%
13 Jun 2019	1222.35	1217.98	1226.00	1207.98	2776987	0.73%
12 Jun 2019	1213.53	1222.50	1224.20	1211.83	1827155	-0.87%
11 Jun 2019	1224.20	1225.75	1229.95	1220.18	1775823	0.34%
10 Jun 2019	1220.10	1234.98	1234.98	1216.05	1769285	-0.30%
07 Jun 2019	1223.83	1212.83	1227.13	1204.50	1992733	1.00%
06 Jun 2019	1211.68	1226.60	1235.00	1206.68	3908731	-1.18%
04 Jun 2019	1226.15	1227.50	1232.88	1220.53	1610747	-0.20%
03 Jun 2019	1228.55	1213.50	1229.90	1212.48	2120215	1.31%
31 May 2019	1212.68	1228.40	1232.50	1178.40	4946270	-0.58%
30 May 2019	1219.78	1208.00	1223.95	1206.53	2339800	0.94%
29 May 2019	1208.45	1205.10	1215.40	1205.10	1868804	0.03%
28 May 2019	1208.10	1208.25	1210.00	1193.53	1841210	0.33%
27 May 2019	1204.18	1189.45	1210.95	1186.13	3012256	1.47%
24 May 2019	1186.68	1179.85	1193.08	1170.08	3423200	1.77%
23 May 2019	1166.05	1204.50	1219.95	1159.55	8270499	-3.06%
22 May 2019	1202.88	1205.93	1213.00	1197.13	2846665	0.09%
21 May 2019	1201.85	1219.00	1224.70	1199.73	2581294	-1.18%
20 May 2019	1216.18	1204.00	1219.35	1190.00	4424908	2.97%
17 May 2019	1181.05	1156.50	1184.65	1155.80	3689695	2.23%
16 May 2019	1155.33	1140.28	1159.50	1140.00	2012534	1.05%
15 May 2019	1143.35	1148.00	1153.60	1141.10	2239087	-0.05%
14 May 2019	1143.95	1148.35	1155.50	1137.78	2623686	0.03%
13 May 2019	1143.60	1148.03	1156.68	1140.00	2767908	-0.40%
10 May 2019	1148.25	1145.68	1162.45	1145.68	2648550	0.24%
09 May 2019	1145.45	1150.00	1150.00	1135.80	2256931	-0.71%
08 May 2019	1153.63	1161.28	1161.90	1144.00	3016052	-0.65%
07 May 2019	1161.18	1175.95	1179.00	1159.00	2481051	-0.26%
06 May 2019	1164.23	1174.00	1175.95	1158.53	3437023	-1.67%
03 May 2019	1183.98	1182.10	1189.00	1178.25	3087880	0.52%
02 May 2019	1177.90	1161.75	1179.83	1158.75	4292325	1.65%
30 Apr 2019	1158.73	1142.50	1160.00	1139.20	3134209	1.60%
26 Apr 2019	1140.48	1132.95	1142.50	1128.45	2926892	0.77%
25 Apr 2019	1131.73	1143.45	1149.40	1128.98	4521659	-0.71%
24 Apr 2019	1139.88	1125.00	1141.95	1123.53	3088532	1.53%
23 Apr 2019	1122.65	1138.78	1145.00	1120.80	3820600	-1.03%
22 Apr 2019	1134.35	1162.50	1162.50	1130.50	5245105	-1.09%
18 Apr 2019	1146.83	1156.50	1157.53	1144.00	2653714	-0.49%
16 Apr 2019	1152.53	1145.48	1154.95	1140.15	2068444	0.71%
15 Apr 2019	1144.40	1135.00	1146.45	1132.18	2554945	1.04%
12 Apr 2019	1132.63	1126.05	1136.10	1126.05	2292611	0.34%
11 Apr 2019	1128.75	1122.45	1131.50	1118.48	2198325	0.90%
10 Apr 2019	1118.68	1125.00	1142.00	1115.50	27032175	-2.18%
09 Apr 2019	1143.63	1148.30	1151.50	1133.50	2694400	-0.09%
08 Apr 2019	1144.70	1159.50	1161.48	1140.05	1599533	-0.70%
05 Apr 2019	1152.80	1143.90	1156.88	1141.00	2087795	0.95%
04 Apr 2019	1141.98	1146.38	1156.50	1140.00	2302888	-0.38%
03 Apr 2019	1146.38	1146.05	1158.00	1144.13	1914863	-0.09%
02 Apr 2019	1147.43	1160.00	1160.00	1142.73	2727624	-0.73%
01 Apr 2019	1155.90	1162.63	1166.00	1152.30	2411769	-0.31%
29 Mar 2019	1159.45	1152.30	1162.50	1147.00	2986742	0.70%
28 Mar 2019	1151.40	1149.40	1162.50	1143.93	4888582	0.15%
27 Mar 2019	1149.73	1159.28	1164.03	1139.53	3471325	-0.51%
26 Mar 2019	1155.68	1137.95	1157.50	1136.30	2946712	1.32%
25 Mar 2019	1140.65	1130.00	1143.93	1126.50	2299815	0.23%
22 Mar 2019	1138.08	1150.00	1153.50	1135.40	7600970	-0.99%
20 Mar 2019	1149.50	1134.50	1150.00	1130.53	2927998	1.38%
19 Mar 2019	1133.88	1134.75	1137.95	1125.50	2989498	0.28%
18 Mar 2019	1130.73	1130.95	1145.83	1123.50	3589680	0.38%
15 Mar 2019	1126.50	1115.50	1129.95	1114.03	3190772	1.27%
14 Mar 2019	1112.38	1122.43	1123.75	1105.30	3844966	-0.08%
13 Mar 2019	1113.28	1087.50	1117.00	1086.05	14291587	2.56%
12 Mar 2019	1085.50	1073.50	1087.50	1068.50	3774323	2.00%
11 Mar 2019	1064.23	1066.00	1071.85	1061.10	2306027	0.01%
08 Mar 2019	1064.10	1057.53	1065.00	1054.73	1763365	0.08%
07 Mar 2019	1063.25	1054.80	1065.00	1047.50	2551213	1.06%
06 Mar 2019	1052.13	1055.00	1055.15	1045.28	2114511	-0.13%
05 Mar 2019	1053.55	1044.45	1055.55	1035.00	2959319	1.14%
01 Mar 2019	1041.68	1043.13	1050.45	1038.50	2338232	0.28%
28 Feb 2019	1038.78	1046.55	1052.93	1036.60	2911344	-0.70%
27 Feb 2019	1046.13	1058.05	1062.23	1044.08	1757523	-0.87%
26 Feb 2019	1055.33	1055.63	1062.50	1050.55	2401857	-0.69%
25 Feb 2019	1062.70	1047.58	1064.98	1047.58	2035149	1.62%
22 Feb 2019	1045.73	1059.70	1064.05	1044.55	2222677	-1.16%
21 Feb 2019	1057.95	1050.85	1059.98	1046.80	1315386	0.36%
20 Feb 2019	1054.18	1044.25	1055.50	1040.95	1223125	1.17%
19 Feb 2019	1042.03	1044.85	1054.08	1039.10	1317159	-0.28%
18 Feb 2019	1044.95	1053.40	1059.00	1043.00	1784686	-0.51%
15 Feb 2019	1050.33	1053.68	1054.05	1039.10	2104131	-0.45%
14 Feb 2019	1055.10	1070.00	1070.00	1052.80	1860347	-1.55%
13 Feb 2019	1071.73	1067.78	1077.50	1066.15	2360187	0.65%
12 Feb 2019	1064.85	1069.00	1074.00	1062.40	2443097	-0.47%
11 Feb 2019	1069.83	1056.65	1071.45	1056.65	1759091	0.80%
08 Feb 2019	1061.33	1056.00	1072.48	1053.33	3058911	0.26%
07 Feb 2019	1058.63	1062.53	1065.00	1052.93	1804327	-0.25%
06 Feb 2019	1061.33	1058.13	1063.50	1056.80	2718921	0.41%
05 Feb 2019	1057.03	1054.00	1059.50	1048.50	2172572	0.44%
04 Feb 2019	1052.45	1047.50	1056.50	1041.33	1984572	0.69%
01 Feb 2019	1045.23	1039.98	1058.50	1038.30	3913547	0.50%
31 Jan 2019	1039.98	1015.50	1044.88	1011.00	4144851	2.22%
30 Jan 2019	1017.35	1028.63	1028.63	1014.00	4628540	-1.11%
29 Jan 2019	1028.80	1039.13	1041.50	1026.50	3690697	-1.27%
28 Jan 2019	1042.08	1045.00	1051.03	1038.38	3840109	-0.56%
25 Jan 2019	1048.00	1046.50	1055.00	1045.00	2815559	-0.30%
24 Jan 2019	1051.13	1055.00	1060.83	1048.95	2527893	-0.15%
23 Jan 2019	1052.70	1067.00	1067.93	1050.73	1906072	-1.43%
22 Jan 2019	1067.93	1073.00	1073.40	1064.53	2199244	-0.57%
21 Jan 2019	1074.08	1069.98	1083.25	1063.25	4390378	0.84%
18 Jan 2019	1065.13	1067.50	1069.50	1057.28	1301994	-0.10%
17 Jan 2019	1066.15	1062.63	1067.95	1056.68	2060057	0.57%
16 Jan 2019	1060.10	1060.03	1062.50	1054.13	1313113	-0.08%
15 Jan 2019	1060.95	1052.53	1063.25	1051.00	1271889	0.96%
14 Jan 2019	1050.83	1054.95	1054.95	1049.23	1213790	-0.48%
11 Jan 2019	1055.95	1056.90	1062.00	1054.00	1602010	0.16%
10 Jan 2019	1054.25	1058.50	1061.90	1046.33	1922885	-0.39%
09 Jan 2019	1058.40	1059.00	1060.68	1051.30	2142157	0.66%
08 Jan 2019	1051.50	1061.00	1061.75	1048.33	2085865	-0.83%
07 Jan 2019	1060.33	1063.85	1067.68	1059.00	1346753	0.15%
04 Jan 2019	1058.73	1057.63	1064.25	1055.18	1821780	0.27%
03 Jan 2019	1055.90	1062.10	1064.13	1051.50	3192916	-0.78%
02 Jan 2019	1064.25	1071.40	1073.75	1059.85	2033558	-0.91%
01 Jan 2019	1074.05	1063.83	1075.50	1052.80	1593360	1.24%
31 Dec 2018	1060.85	1068.50	1068.50	1058.35	1466632	-0.06%
28 Dec 2018	1061.45	1058.68	1068.88	1057.75	2353903	0.85%
27 Dec 2018	1052.53	1066.50	1069.10	1049.23	2909967	-0.82%
26 Dec 2018	1061.18	1038.50	1063.50	1034.50	1900479	2.00%
24 Dec 2018	1040.33	1052.00	1052.00	1038.68	1400372	-1.44%
21 Dec 2018	1055.58	1067.00	1074.55	1054.53	2555077	-1.23%
20 Dec 2018	1068.73	1056.28	1070.23	1051.33	1995119	0.66%
19 Dec 2018	1061.73	1066.55	1079.70	1056.78	2252474	-0.56%
18 Dec 2018	1067.73	1062.00	1069.50	1051.30	1853492	0.25%
17 Dec 2018	1065.10	1052.00	1066.30	1049.50	2109331	1.65%
14 Dec 2018	1047.85	1052.45	1059.00	1044.03	1539571	-0.27%
13 Dec 2018	1050.65	1047.50	1062.50	1045.65	1766059	0.77%
12 Dec 2018	1042.65	1033.48	1044.90	1030.05	2842622	1.25%
11 Dec 2018	1029.78	1028.00	1035.65	1016.00	4726445	-1.40%
10 Dec 2018	1044.38	1032.95	1052.40	1032.95	2728764	-0.89%
07 Dec 2018	1053.80	1053.35	1059.00	1040.15	2475980	0.50%
06 Dec 2018	1048.53	1044.85	1050.83	1042.50	2932563	-0.10%
05 Dec 2018	1049.60	1039.00	1052.65	1037.98	2949711	0.65%
04 Dec 2018	1042.78	1052.70	1055.50	1039.30	2039355	-1.31%
03 Dec 2018	1056.65	1065.50	1071.00	1053.45	2699964	-0.71%
30 Nov 2018	1064.23	1065.00	1068.78	1055.00	3260231	-0.12%
29 Nov 2018	1065.53	1050.50	1068.70	1047.00	7977159	2.00%
28 Nov 2018	1044.63	1032.50	1049.30	1030.05	3255277	1.22%
27 Nov 2018	1032.00	1020.53	1033.95	1020.38	3223860	0.69%
26 Nov 2018	1024.90	1006.95	1026.00	1006.03	4546109	2.21%
22 Nov 2018	1002.75	1006.63	1017.50	1000.08	3243638	-0.66%
21 Nov 2018	1009.38	1006.38	1011.98	1002.00	1636401	0.31%
20 Nov 2018	1006.23	1006.50	1009.80	999.53	1426292	-0.07%
19 Nov 2018	1006.95	1005.50	1010.50	1000.95	3071607	0.48%
16 Nov 2018	1002.15	990.50	1006.50	990.00	3953304	1.48%
15 Nov 2018	987.58	980.95	988.65	965.60	2598131	0.89%
14 Nov 2018	978.88	969.28	980.00	968.30	6527659	1.56%
13 Nov 2018	963.88	959.50	968.85	954.10	3337605	0.35%
12 Nov 2018	960.53	975.75	981.00	958.58	1976941	-1.25%
09 Nov 2018	972.70	979.10	979.95	968.15	2525405	-0.64%
07 Nov 2018	978.98	980.50	982.48	975.00	239690	0.59%
06 Nov 2018	973.28	977.50	988.00	971.48	2121397	-0.48%
05 Nov 2018	978.00	974.95	979.83	969.00	1426324	0.34%
02 Nov 2018	974.73	963.00	980.00	956.00	7523217	1.95%
01 Nov 2018	956.10	965.00	965.00	948.00	4907263	0.02%
31 Oct 2018	955.88	951.03	958.95	942.50	5862351	-0.05%
30 Oct 2018	956.38	962.50	966.00	949.65	3457176	-0.70%
29 Oct 2018	963.15	982.05	982.48	947.60	4261070	-1.78%
26 Oct 2018	980.60	984.40	988.60	974.50	3788928	-0.39%
25 Oct 2018	984.40	986.80	1001.80	981.23	7461764	-1.18%
24 Oct 2018	996.13	1002.00	1004.40	986.30	4518084	0.37%
23 Oct 2018	992.43	986.50	999.45	986.50	4857141	-0.70%
22 Oct 2018	999.45	1007.00	1010.00	994.30	5082790	1.58%
19 Oct 2018	983.88	979.45	990.43	979.00	2466837	-0.35%
17 Oct 2018	987.30	1003.05	1006.50	981.75	1985199	-0.91%
16 Oct 2018	996.38	1001.50	1009.10	993.75	2351501	-0.76%
15 Oct 2018	1004.03	995.00	1005.40	985.15	3146492	1.32%
12 Oct 2018	990.93	972.50	998.55	971.00	2400080	2.29%
11 Oct 2018	968.78	962.50	974.15	958.80	3589976	-1.50%
10 Oct 2018	983.58	972.50	991.13	967.75	3984983	1.37%
09 Oct 2018	970.30	972.20	982.50	965.00	3114841	-0.23%
08 Oct 2018	972.50	982.50	984.50	965.00	5032005	-1.03%
05 Oct 2018	982.65	976.98	995.00	970.08	3932295	0.39%
04 Oct 2018	978.88	1004.00	1008.90	971.50	4492646	-3.61%
03 Oct 2018	1015.58	1015.23	1026.10	1003.50	3833037	-0.21%
01 Oct 2018	1017.73	1004.90	1021.00	998.90	3112397	1.47%
28 Sep 2018	1003.03	990.33	1007.73	988.58	3615179	1.51%
27 Sep 2018	988.08	984.70	993.00	977.58	4588052	0.40%
26 Sep 2018	984.10	981.48	989.00	977.65	3681681	0.81%
25 Sep 2018	976.20	962.85	981.00	957.50	4170638	1.39%
24 Sep 2018	962.85	983.63	986.10	957.50	3347698	-2.26%
21 Sep 2018	985.13	986.95	999.93	955.10	5652537	0.45%
19 Sep 2018	980.68	997.43	999.00	978.25	4178066	-1.40%
18 Sep 2018	994.60	997.45	1004.93	990.48	2331434	-0.15%
17 Sep 2018	996.10	1010.65	1011.48	994.00	2334555	-1.84%
14 Sep 2018	1014.80	1009.93	1018.70	1009.48	2583668	0.88%
12 Sep 2018	1005.93	1000.95	1010.68	994.78	3061502	0.57%
11 Sep 2018	1000.20	1023.15	1024.00	997.08	4546634	-2.00%
10 Sep 2018	1020.58	1027.50	1027.50	1012.55	2149648	-0.77%
07 Sep 2018	1028.48	1025.50	1030.00	1020.38	1479825	0.23%
06 Sep 2018	1026.10	1024.50	1029.50	1016.30	2600603	0.31%
05 Sep 2018	1022.93	1026.90	1030.10	1017.78	1410377	-0.29%
04 Sep 2018	1025.90	1038.45	1038.98	1024.50	1782634	-1.12%
03 Sep 2018	1037.53	1034.70	1039.48	1031.75	1915402	0.67%
31 Aug 2018	1030.60	1034.60	1039.38	1029.13	3942875	-0.24%
30 Aug 2018	1033.05	1041.80	1043.95	1030.93	5456865	-0.60%
29 Aug 2018	1039.25	1046.08	1047.03	1036.38	2468423	-0.78%
28 Aug 2018	1047.43	1044.00	1049.13	1039.40	2493383	0.69%
27 Aug 2018	1040.23	1038.50	1044.25	1035.13	3143697	0.51%
24 Aug 2018	1034.93	1035.50	1046.80	1033.03	2428657	-0.48%
23 Aug 2018	1039.95	1052.50	1053.50	1038.43	3143638	-0.77%
21 Aug 2018	1048.03	1049.00	1056.00	1046.33	1944080	-0.01%
20 Aug 2018	1048.10	1037.50	1053.80	1037.50	1952784	0.91%
17 Aug 2018	1038.68	1041.45	1046.53	1035.83	1516332	0.08%
16 Aug 2018	1037.85	1041.50	1043.35	1033.20	2656290	-0.64%
14 Aug 2018	1044.55	1049.00	1052.50	1043.60	1233991	-0.12%
13 Aug 2018	1045.83	1042.00	1051.98	1040.00	2513563	-1.08%
10 Aug 2018	1057.23	1061.75	1061.90	1049.00	1360735	-0.19%
09 Aug 2018	1059.25	1071.00	1071.00	1047.33	2236102	-0.84%
08 Aug 2018	1068.18	1067.93	1075.90	1066.53	2486345	0.26%
07 Aug 2018	1065.45	1062.50	1067.25	1054.00	1857114	0.79%
06 Aug 2018	1057.15	1060.50	1068.70	1053.05	1436158	-0.35%
03 Aug 2018	1060.83	1066.78	1073.53	1057.00	3401002	-0.40%
02 Aug 2018	1065.10	1076.75	1076.85	1060.68	2226426	-1.32%
01 Aug 2018	1079.35	1081.40	1087.50	1075.85	1517890	-0.95%
31 Jul 2018	1089.75	1080.00	1092.95	1075.03	2215236	0.44%
30 Jul 2018	1084.95	1099.50	1099.50	1079.70	1792280	-1.46%
27 Jul 2018	1101.08	1100.98	1105.98	1092.35	2638649	0.44%
26 Jul 2018	1096.30	1082.50	1101.73	1082.50	5320273	1.02%
25 Jul 2018	1085.18	1082.33	1088.40	1080.00	1759654	0.49%
24 Jul 2018	1079.88	1073.50	1084.50	1073.50	1302198	0.15%
23 Jul 2018	1078.23	1075.00	1089.00	1069.03	4220033	-1.49%
20 Jul 2018	1094.53	1093.05	1101.43	1085.55	2501741	0.14%
19 Jul 2018	1093.05	1091.50	1096.75	1085.50	1326194	0.45%
18 Jul 2018	1088.10	1093.50	1110.00	1086.83	4365068	-0.03%
17 Jul 2018	1088.38	1081.63	1090.50	1081.63	1590481	0.36%
16 Jul 2018	1084.43	1089.70	1095.03	1081.88	2254334	-0.55%
13 Jul 2018	1090.45	1084.20	1095.40	1081.55	1790297	0.69%
12 Jul 2018	1082.98	1076.45	1089.93	1076.00	2005167	0.82%
11 Jul 2018	1074.13	1072.53	1077.85	1067.40	1464480	0.09%
10 Jul 2018	1073.20	1064.95	1074.80	1062.50	2737684	0.98%
09 Jul 2018	1062.83	1060.93	1065.00	1053.88	1545574	0.50%
06 Jul 2018	1057.58	1056.65	1067.78	1055.68	2030336	-0.40%
05 Jul 2018	1061.88	1052.50	1064.50	1046.28	2433992	0.96%
04 Jul 2018	1051.78	1038.13	1054.03	1034.50	1524498	1.61%
03 Jul 2018	1035.10	1036.63	1042.50	1032.80	1715775	-0.15%
02 Jul 2018	1036.63	1054.18	1054.20	1031.63	2466219	-1.67%
29 Jun 2018	1054.23	1060.85	1070.00	1052.55	4864530	-1.05%
28 Jun 2018	1065.43	1057.50	1070.00	1055.60	9383385	0.86%
27 Jun 2018	1056.30	1046.50	1059.75	1045.00	4781701	0.90%
26 Jun 2018	1046.85	1043.03	1051.50	1039.93	2290483	-0.06%
25 Jun 2018	1047.48	1041.53	1048.90	1036.53	1748084	0.56%
22 Jun 2018	1041.68	1028.48	1044.40	1024.93	1962245	1.25%
21 Jun 2018	1028.80	1030.00	1035.40	1023.53	3377676	0.07%
20 Jun 2018	1028.08	1013.00	1029.00	1012.50	2262928	1.61%
19 Jun 2018	1011.75	1012.48	1020.35	1009.65	2745288	0.21%
18 Jun 2018	1009.58	1015.05	1019.40	1004.55	1871851	-0.51%
15 Jun 2018	1014.80	1013.00	1019.45	1011.15	2720204	-0.38%
14 Jun 2018	1018.70	1015.00	1022.50	1012.50	4231894	0.29%
13 Jun 2018	1015.73	1026.00	1027.40	1012.05	1974490	-0.61%
12 Jun 2018	1021.93	1025.95	1026.35	1019.20	1308564	0.08%
11 Jun 2018	1021.15	1025.95	1031.48	1019.40	1772797	-0.34%
08 Jun 2018	1024.68	1029.50	1030.63	1017.50	1545222	-0.62%
07 Jun 2018	1031.10	1036.60	1039.90	1026.60	2640974	0.24%
06 Jun 2018	1028.68	1030.10	1032.40	1022.50	2445500	-0.30%
05 Jun 2018	1031.80	1025.00	1033.48	1011.50	4276365	0.85%
04 Jun 2018	1023.10	1075.00	1078.50	1018.98	22199081	-3.05%
01 Jun 2018	1055.30	1058.00	1069.00	1050.50	5287839	-1.35%
31 May 2018	1069.73	1050.00	1080.00	1040.00	9909798	4.45%
30 May 2018	1024.18	1009.85	1026.50	1008.15	1216749	0.78%
29 May 2018	1016.30	1019.00	1026.35	1014.40	837811	-0.47%
28 May 2018	1021.10	1003.90	1026.00	1003.00	1275985	1.67%
25 May 2018	1004.35	995.00	1008.00	994.95	1189897	1.14%
24 May 2018	993.00	983.55	995.13	978.18	1130186	0.94%
23 May 2018	983.75	993.90	997.00	981.70	1431573	-1.13%
22 May 2018	994.95	999.35	1006.98	992.75	990093	-0.16%
21 May 2018	996.53	1008.05	1010.50	993.03	1212027	-0.95%
18 May 2018	1006.08	1012.35	1012.35	1001.75	1304365	-0.77%
17 May 2018	1013.88	1011.93	1022.23	1006.25	1653869	0.22%
16 May 2018	1011.68	1015.28	1024.50	1008.58	1710401	-0.71%
15 May 2018	1018.90	1013.53	1032.50	1013.35	2456671	0.79%
14 May 2018	1010.88	1008.60	1013.70	1006.20	1185729	0.50%
11 May 2018	1005.88	996.35	1008.50	993.00	1514267	0.96%
10 May 2018	996.35	994.30	999.50	991.00	1792918	0.72%
09 May 2018	989.20	978.08	990.25	978.08	1081833	0.58%
08 May 2018	983.53	989.63	989.95	977.30	1775141	-0.52%
07 May 2018	988.70	990.83	993.65	987.50	1316032	-0.56%
04 May 2018	994.25	985.00	995.00	983.15	1720359	1.05%
03 May 2018	983.95	984.03	987.45	973.00	1038193	-0.08%
02 May 2018	984.75	975.00	989.00	973.00	1775012	1.30%
30 Apr 2018	972.15	965.00	977.40	964.40	1152388	1.09%
27 Apr 2018	961.70	966.50	967.75	956.25	1444252	-0.36%
26 Apr 2018	965.13	958.40	969.60	955.63	1961870	0.49%
25 Apr 2018	960.38	963.95	969.00	956.00	1005148	-0.74%
24 Apr 2018	967.50	967.50	974.03	963.00	1259354	-0.04%
23 Apr 2018	967.88	989.50	989.50	930.15	3826155	-1.03%
20 Apr 2018	977.95	970.50	980.50	966.08	2340345	0.87%
19 Apr 2018	969.50	970.00	972.40	966.50	792258	0.33%
18 Apr 2018	966.30	975.50	976.75	965.03	678180	-0.82%
17 Apr 2018	974.25	971.75	975.50	967.05	666958	0.33%
16 Apr 2018	971.05	960.00	975.00	959.93	711936	0.89%
13 Apr 2018	962.50	964.00	970.00	959.55	824293	-0.20%
12 Apr 2018	964.40	958.00	966.45	952.95	1178129	0.52%
11 Apr 2018	959.43	957.95	960.00	952.70	717703	-0.10%
10 Apr 2018	960.43	971.50	971.50	956.75	1516809	-0.94%
09 Apr 2018	969.53	959.40	971.00	958.20	1000884	0.81%
06 Apr 2018	961.70	956.10	963.23	952.90	930002	0.76%
05 Apr 2018	954.45	950.65	957.00	945.10	1214723	1.36%
04 Apr 2018	941.63	956.48	962.48	939.23	928527	-1.70%
03 Apr 2018	957.95	961.98	962.85	955.50	1019971	-0.79%
02 Apr 2018	965.60	945.25	967.88	945.25	1149092	2.39%
28 Mar 2018	943.05	941.48	949.85	938.03	2209377	-0.34%
27 Mar 2018	946.30	946.90	949.50	938.00	1534209	-0.05%
26 Mar 2018	946.73	919.95	950.00	916.75	2625442	2.82%
23 Mar 2018	920.78	923.33	926.55	918.63	1797538	-1.40%
22 Mar 2018	933.88	929.45	940.00	927.55	1668306	0.48%
21 Mar 2018	929.45	924.00	931.60	921.65	1480285	1.05%
20 Mar 2018	919.75	922.55	927.95	917.63	914343	-0.42%
19 Mar 2018	923.63	926.50	930.00	921.58	1959685	-0.31%
16 Mar 2018	926.50	940.00	940.55	923.28	1974084	-1.48%
15 Mar 2018	940.40	932.60	943.75	932.60	1467731	0.87%
14 Mar 2018	932.25	928.00	933.95	924.00	920098	0.23%
13 Mar 2018	930.13	933.73	942.38	927.50	1281050	-0.37%
12 Mar 2018	933.63	930.10	934.73	926.70	1639279	0.88%
09 Mar 2018	925.53	927.48	932.63	922.00	1027027	-0.10%
08 Mar 2018	926.43	919.90	929.25	916.00	1379681	1.11%
07 Mar 2018	916.30	920.00	926.70	914.25	1407041	-0.74%
06 Mar 2018	923.13	935.00	939.95	919.75	1144207	-1.27%
05 Mar 2018	934.98	937.08	939.00	929.13	945366	-0.23%
01 Mar 2018	937.18	939.65	946.65	934.00	977460	-0.52%
28 Feb 2018	942.10	944.78	947.73	939.00	1016591	-0.97%
27 Feb 2018	951.28	957.38	960.88	950.00	1196832	-0.47%
26 Feb 2018	955.78	944.05	957.40	941.78	1197221	1.65%
23 Feb 2018	940.28	928.45	942.43	925.20	1019187	1.48%
22 Feb 2018	926.60	925.00	930.00	920.78	3313399	-0.23%
21 Feb 2018	928.70	933.98	934.28	926.10	688268	-0.31%
20 Feb 2018	931.60	942.38	942.93	929.40	1021017	-0.80%
19 Feb 2018	939.10	941.30	943.80	929.53	913638	-0.02%
16 Feb 2018	939.30	941.95	947.43	937.83	895880	-0.18%
15 Feb 2018	940.95	944.85	947.38	937.50	1228806	-0.07%
14 Feb 2018	941.58	944.90	948.95	937.33	894297	0.35%
12 Feb 2018	938.33	930.00	943.00	927.58	1095277	1.47%
09 Feb 2018	924.75	923.95	932.35	922.05	1602238	-1.67%
08 Feb 2018	940.48	942.00	949.30	933.25	1292861	0.44%
07 Feb 2018	936.40	953.50	953.50	931.20	2091243	-1.27%
06 Feb 2018	948.40	930.00	956.00	918.15	2687451	-0.89%
05 Feb 2018	956.93	959.00	967.63	952.93	1981696	-1.75%
02 Feb 2018	974.00	993.00	994.95	970.75	1836531	-2.17%
01 Feb 2018	995.58	1003.00	1007.50	992.65	1630355	-0.72%
31 Jan 2018	1002.85	994.70	1006.75	993.50	1735837	0.51%
30 Jan 2018	997.75	998.90	1000.95	992.08	1599390	-0.21%
29 Jan 2018	999.83	989.00	1003.48	989.00	2058973	1.25%
25 Jan 2018	987.48	976.95	990.00	975.25	2180917	0.88%
24 Jan 2018	978.83	976.28	984.50	975.30	1197642	0.33%
23 Jan 2018	975.65	982.50	983.35	971.65	1261949	-0.61%
22 Jan 2018	981.68	980.00	994.00	976.58	2212442	0.57%
19 Jan 2018	976.10	967.58	979.95	959.63	2863997	0.93%
18 Jan 2018	967.15	962.00	977.00	959.03	4162385	2.32%
17 Jan 2018	945.25	948.50	951.28	943.50	726374	-0.51%
16 Jan 2018	950.08	951.73	955.00	942.63	1611346	0.13%
15 Jan 2018	948.88	934.98	952.20	929.93	3144111	1.74%
12 Jan 2018	932.65	936.50	939.08	930.00	1084177	-0.39%
11 Jan 2018	936.28	932.10	938.00	928.13	1014774	0.45%
10 Jan 2018	932.10	932.60	933.95	928.65	1153972	0.03%
09 Jan 2018	931.85	931.00	934.93	927.50	1326382	0.17%
08 Jan 2018	930.30	932.50	935.35	928.88	1142577	-0.16%
05 Jan 2018	931.80	931.50	934.03	927.78	717717	0.20%
04 Jan 2018	929.95	926.50	932.75	926.50	593444	0.39%
03 Jan 2018	926.33	937.50	939.13	925.60	1132822	-1.05%
02 Jan 2018	936.18	929.28	937.50	929.28	1194079	0.96%
01 Jan 2018	927.25	936.35	940.38	925.25	1645129	-0.96%
29 Dec 2017	936.20	938.40	939.60	934.08	1586468	-0.30%
28 Dec 2017	939.03	929.45	940.45	929.00	2175130	1.15%
27 Dec 2017	928.38	935.05	935.15	925.58	872346	-0.62%
26 Dec 2017	934.18	940.50	941.40	928.35	1696424	-0.44%
22 Dec 2017	938.33	939.50	940.00	930.88	1117726	0.45%
21 Dec 2017	934.15	939.95	942.50	932.60	1713636	0.01%
20 Dec 2017	934.08	949.45	951.55	931.83	2335876	-0.87%
19 Dec 2017	942.25	939.90	946.83	938.08	1238028	0.29%
18 Dec 2017	939.48	927.50	949.50	904.65	3074497	0.29%
15 Dec 2017	936.73	928.00	944.00	927.75	3112531	1.93%
14 Dec 2017	919.03	912.00	920.00	906.00	920773	0.92%
13 Dec 2017	910.68	910.03	922.50	907.55	726865	0.08%
12 Dec 2017	909.95	924.55	924.95	907.98	602647	-1.44%
11 Dec 2017	923.20	924.00	925.88	920.00	799558	0.33%
08 Dec 2017	920.20	907.00	926.50	907.00	2239100	1.70%
07 Dec 2017	904.83	903.33	908.30	901.55	1057826	0.35%
06 Dec 2017	901.65	909.98	910.68	899.50	1598780	-0.94%
05 Dec 2017	910.23	913.00	914.28	903.50	973340	-0.74%
04 Dec 2017	917.05	927.45	927.45	915.05	910483	-0.76%
01 Dec 2017	924.10	927.45	930.00	922.05	964537	-0.30%
30 Nov 2017	926.85	934.35	936.98	920.00	1449078	-1.05%
29 Nov 2017	936.65	932.50	937.75	927.90	818646	0.43%
28 Nov 2017	932.68	928.00	935.50	927.93	1272635	0.42%
27 Nov 2017	928.78	924.50	931.00	922.80	967618	0.33%
24 Nov 2017	925.70	921.50	928.90	920.50	1300921	0.46%
23 Nov 2017	921.43	929.50	930.00	919.00	808145	-0.67%
22 Nov 2017	927.63	924.85	930.00	922.28	1415199	0.49%
21 Nov 2017	923.13	918.73	925.00	918.05	568883	0.44%
20 Nov 2017	919.08	914.50	919.85	914.50	598106	0.69%
17 Nov 2017	912.78	914.35	919.15	906.58	1589693	0.99%
16 Nov 2017	903.85	902.00	908.00	897.60	1003243	0.41%
15 Nov 2017	900.13	899.00	901.83	894.00	1537092	-0.12%
14 Nov 2017	901.18	907.95	909.50	900.00	1178117	-0.62%
13 Nov 2017	906.78	911.00	911.58	897.50	833968	-0.46%
10 Nov 2017	911.00	910.85	917.40	906.18	1936090	-0.32%
09 Nov 2017	913.93	913.50	917.50	910.55	778327	0.10%
08 Nov 2017	912.98	912.60	916.80	909.50	820786	0.12%
07 Nov 2017	911.85	919.00	922.48	910.38	1861594	-0.27%
06 Nov 2017	914.30	912.50	920.00	911.30	1537061	-0.11%
03 Nov 2017	915.35	912.85	920.00	910.80	952622	0.47%
02 Nov 2017	911.05	911.50	914.90	908.48	1184486	0.05%
01 Nov 2017	910.60	907.55	912.50	906.00	1047653	0.70%
31 Oct 2017	904.25	905.75	905.75	899.63	1170615	-0.36%
30 Oct 2017	907.50	899.13	908.00	896.20	1355588	1.34%
27 Oct 2017	895.53	902.20	903.75	889.50	1868022	-0.24%
26 Oct 2017	897.68	884.00	905.00	878.93	7142866	0.01%
25 Oct 2017	897.55	930.00	931.50	892.50	5341802	-3.86%
24 Oct 2017	933.55	931.50	939.80	926.50	2832218	0.20%
23 Oct 2017	931.65	929.95	934.85	918.03	1040723	0.81%
19 Oct 2017	924.20	930.90	932.50	920.33	142502	-1.08%
18 Oct 2017	934.25	920.50	937.50	919.50	981680	0.93%
17 Oct 2017	925.63	925.00	926.85	919.55	653322	-0.32%
16 Oct 2017	928.58	930.00	936.63	921.00	818636	0.34%
13 Oct 2017	925.40	913.35	928.28	911.00	1608366	1.76%
12 Oct 2017	909.40	897.55	910.73	894.00	1345390	1.60%
11 Oct 2017	895.08	901.63	907.63	893.80	1316860	-0.70%
10 Oct 2017	901.35	899.50	907.48	896.33	949545	0.40%
09 Oct 2017	897.75	899.40	901.50	895.25	765623	-0.26%
06 Oct 2017	900.05	899.00	902.23	897.00	757665	0.08%
05 Oct 2017	899.30	897.50	902.50	896.55	834049	0.09%
04 Oct 2017	898.50	903.95	905.95	896.68	1656276	-0.66%
03 Oct 2017	904.43	904.00	910.50	898.55	1098606	0.18%
29 Sep 2017	902.85	900.05	911.00	898.13	1553408	0.58%
28 Sep 2017	897.65	887.00	899.50	881.65	6911616	1.06%
27 Sep 2017	888.25	898.00	902.80	885.00	1834305	-0.88%
26 Sep 2017	896.15	894.53	898.30	892.50	2859683	-0.41%
25 Sep 2017	899.88	911.23	911.23	896.30	2537307	-1.33%
22 Sep 2017	912.05	917.40	919.48	910.00	2060881	-0.82%
21 Sep 2017	919.55	924.00	924.25	915.35	1928124	-0.53%
20 Sep 2017	924.43	924.00	930.73	922.63	861532	-0.05%
19 Sep 2017	924.85	932.45	934.00	923.78	1060367	-0.58%
18 Sep 2017	930.23	926.78	932.23	926.25	1021232	0.62%
15 Sep 2017	924.48	918.00	925.90	916.73	941833	0.52%
14 Sep 2017	919.70	920.08	926.25	915.75	2038504	-0.13%
13 Sep 2017	920.93	917.50	924.50	912.00	1248844	0.36%
12 Sep 2017	917.60	913.85	919.95	909.15	1671920	0.65%
11 Sep 2017	911.68	896.50	914.50	895.10	2869419	2.00%
08 Sep 2017	893.83	886.70	895.00	885.50	2077916	1.19%
07 Sep 2017	883.28	880.05	888.38	880.05	1736605	0.38%
06 Sep 2017	879.95	871.88	881.40	869.00	1437908	0.26%
05 Sep 2017	877.68	878.50	882.45	875.50	920609	0.25%
04 Sep 2017	875.45	882.50	882.50	873.05	910631	-0.94%
01 Sep 2017	883.80	890.50	890.73	880.55	573793	-0.50%
31 Aug 2017	888.23	886.00	889.93	878.20	1825859	0.45%
30 Aug 2017	884.28	875.98	885.00	875.03	673580	1.28%
29 Aug 2017	873.08	879.50	879.50	869.00	1229649	-0.91%
28 Aug 2017	881.13	881.20	885.58	879.18	376946	-0.01%
24 Aug 2017	881.25	887.45	887.48	879.58	1969569	-0.56%
23 Aug 2017	886.23	875.00	888.98	875.00	840131	1.46%
22 Aug 2017	873.50	875.65	877.00	868.40	1652389	0.22%
21 Aug 2017	871.60	877.00	879.50	869.10	1002431	-0.51%
18 Aug 2017	876.08	880.00	880.50	871.50	926866	-0.75%
17 Aug 2017	882.70	888.13	890.48	876.88	1363717	-0.89%
16 Aug 2017	890.63	881.18	894.90	874.28	1106708	1.37%
14 Aug 2017	878.60	876.50	887.48	874.00	894271	0.47%
11 Aug 2017	874.53	872.50	879.00	865.58	1589959	-0.65%
10 Aug 2017	880.23	880.00	883.00	876.43	1947111	-0.23%
09 Aug 2017	882.23	885.50	888.53	879.18	817514	-0.76%
08 Aug 2017	888.95	896.05	898.63	883.05	1008843	-0.60%
07 Aug 2017	894.28	893.00	898.23	892.50	479665	-0.09%
04 Aug 2017	895.13	888.50	898.38	883.08	886267	0.58%
03 Aug 2017	889.98	894.00	896.00	887.20	1064196	-0.65%
02 Aug 2017	895.83	903.50	903.50	891.03	1849479	-0.31%
01 Aug 2017	898.60	890.93	904.58	886.10	2129215	0.72%
31 Jul 2017	892.20	888.78	895.50	883.28	1842285	0.33%
28 Jul 2017	889.25	886.00	893.25	880.55	2313849	-0.62%
27 Jul 2017	894.83	878.00	899.40	875.78	4490428	2.41%
26 Jul 2017	873.78	871.00	877.50	866.25	973836	0.45%
25 Jul 2017	869.83	879.50	879.50	866.53	2790117	0.26%
24 Jul 2017	867.55	855.00	870.00	847.50	4919544	1.88%
21 Jul 2017	851.53	857.05	857.63	850.00	968377	-0.46%
20 Jul 2017	855.45	846.95	857.50	844.08	924619	1.10%
19 Jul 2017	846.15	842.50	848.10	840.93	996811	0.52%
18 Jul 2017	841.78	839.85	843.93	838.68	580547	0.07%
17 Jul 2017	841.18	841.28	843.83	838.50	599835	0.14%
14 Jul 2017	839.98	841.95	843.03	836.00	610813	-0.21%
13 Jul 2017	841.78	844.00	846.65	839.83	1120251	0.14%
12 Jul 2017	840.63	840.00	842.50	829.28	1434723	0.05%
11 Jul 2017	840.20	838.78	845.40	833.55	1102570	0.24%
10 Jul 2017	838.18	835.35	874.00	830.53	334769	0.55%
07 Jul 2017	833.60	830.43	834.80	829.00	1379349	0.55%
06 Jul 2017	829.08	826.28	831.50	825.68	1142919	0.57%
05 Jul 2017	824.38	826.55	829.75	822.50	1003550	-0.28%
04 Jul 2017	826.68	830.13	833.35	826.00	941520	-0.32%
03 Jul 2017	829.30	826.30	833.75	823.63	876083	0.40%
30 Jun 2017	826.03	826.90	830.00	821.50	1082608	-0.66%
29 Jun 2017	831.53	833.50	840.95	825.55	2296927	-0.20%
28 Jun 2017	833.23	832.50	837.50	828.90	1112259	-0.07%
27 Jun 2017	833.83	844.50	847.50	828.13	1500108	-0.66%
23 Jun 2017	839.33	851.00	851.38	837.60	1304367	-1.14%
22 Jun 2017	849.00	847.48	858.00	845.60	1668865	-0.04%
21 Jun 2017	849.35	841.30	850.63	839.80	852733	0.72%
20 Jun 2017	843.28	845.00	847.00	839.93	915066	-0.37%
19 Jun 2017	846.45	835.50	848.00	834.20	956383	1.42%
16 Jun 2017	834.63	832.50	837.35	829.05	938776	0.29%
15 Jun 2017	832.18	834.00	837.80	826.80	881673	-0.41%
14 Jun 2017	835.60	837.50	839.98	833.50	964590	-0.33%
13 Jun 2017	838.35	830.88	845.95	830.50	1262905	0.48%
12 Jun 2017	834.38	832.00	838.00	830.00	992853	0.12%
09 Jun 2017	833.40	820.05	835.00	820.05	1326318	1.34%
08 Jun 2017	822.38	821.95	829.70	820.83	1062192	0.24%
07 Jun 2017	820.40	820.20	822.45	815.18	638569	0.11%
06 Jun 2017	819.48	817.50	821.90	815.00	1250658	0.21%
05 Jun 2017	817.78	816.85	819.48	812.50	724975	0.08%
02 Jun 2017	817.13	817.00	823.05	813.10	803386	0.35%
01 Jun 2017	814.30	819.50	819.93	810.28	839885	-0.46%
31 May 2017	818.10	812.50	821.50	811.58	1329728	0.44%
30 May 2017	814.53	815.00	816.75	808.08	1108546	-0.17%
29 May 2017	815.95	809.90	824.00	808.83	1479085	0.36%
26 May 2017	813.00	803.33	816.00	800.55	1360789	0.55%
25 May 2017	808.58	783.55	814.70	783.55	5022701	3.22%
24 May 2017	783.38	784.53	787.73	781.00	866847	-0.15%
23 May 2017	784.55	790.00	791.78	782.50	770043	-0.44%
22 May 2017	788.00	782.55	790.00	781.55	715013	0.94%
19 May 2017	780.63	779.75	784.95	772.63	713534	0.27%
18 May 2017	778.55	774.50	780.75	774.05	776820	0.00%
17 May 2017	778.58	779.40	782.70	775.75	868118	-0.16%
16 May 2017	779.83	777.50	781.00	774.13	897594	0.40%
15 May 2017	776.70	775.00	778.60	771.13	701195	0.11%
12 May 2017	775.83	772.95	778.45	768.10	1536901	0.34%
11 May 2017	773.20	775.50	780.00	770.50	968936	-0.35%
10 May 2017	775.90	770.00	777.50	768.53	585561	1.04%
09 May 2017	767.88	767.40	772.80	766.33	836459	0.06%
08 May 2017	767.40	769.00	770.00	764.28	936813	0.17%
05 May 2017	766.10	771.05	771.45	763.15	689474	-0.17%
04 May 2017	767.40	769.63	771.45	761.30	1282757	-0.62%
03 May 2017	772.15	777.13	777.13	769.68	626991	0.24%
02 May 2017	770.30	773.50	775.45	765.18	1001760	-0.38%
28 Apr 2017	773.25	779.95	779.95	768.55	1359432	-1.41%
27 Apr 2017	784.30	773.05	786.98	773.05	4045105	1.16%
26 Apr 2017	775.33	771.48	776.50	734.23	1948963	0.88%
25 Apr 2017	768.53	767.53	772.75	764.80	2264445	0.26%
24 Apr 2017	766.53	749.05	769.50	748.50	5051738	2.44%
21 Apr 2017	748.30	733.00	749.50	726.65	4314508	2.36%
20 Apr 2017	731.08	726.50	733.03	726.48	1445343	0.91%
19 Apr 2017	724.50	723.50	728.38	719.00	1084536	0.12%
18 Apr 2017	723.65	720.00	727.50	719.00	909715	0.73%
17 Apr 2017	718.40	720.15	721.90	714.13	1784264	-0.24%
13 Apr 2017	720.15	721.50	724.45	718.53	1201059	-0.24%
12 Apr 2017	721.85	719.50	724.98	717.75	891273	0.29%
11 Apr 2017	719.75	717.00	720.60	715.75	1089065	0.37%
10 Apr 2017	717.08	721.50	721.50	716.33	848469	-0.33%
07 Apr 2017	719.43	715.53	722.50	714.30	1162090	0.03%
06 Apr 2017	719.25	715.75	721.50	712.53	1531104	0.43%
05 Apr 2017	716.18	717.63	723.25	713.78	1436020	-0.06%
03 Apr 2017	716.60	723.00	725.05	713.00	1037263	-0.65%
31 Mar 2017	721.28	726.90	727.00	718.28	2412848	-1.61%
30 Mar 2017	733.10	714.00	739.98	712.53	8580273	2.63%
29 Mar 2017	714.30	710.40	717.40	710.00	2143943	0.59%
28 Mar 2017	710.10	709.15	712.35	706.55	2015350	0.73%
27 Mar 2017	704.93	712.00	712.00	702.03	1466021	-1.02%
24 Mar 2017	712.18	716.50	717.23	711.00	952591	-0.46%
23 Mar 2017	715.45	717.20	717.50	711.45	1230618	0.00%
22 Mar 2017	715.45	713.85	718.50	712.90	1409136	-0.70%
21 Mar 2017	720.48	717.00	722.50	717.00	1389320	0.34%
20 Mar 2017	718.05	713.33	719.93	712.98	2035586	0.72%
17 Mar 2017	712.93	709.28	713.75	706.43	847616	0.60%
16 Mar 2017	708.68	709.05	711.43	706.83	1245027	0.05%
15 Mar 2017	708.30	705.48	710.00	705.28	1067965	0.42%
14 Mar 2017	705.35	711.05	712.08	703.33	1788755	0.76%
10 Mar 2017	700.05	697.50	704.00	696.58	1465176	0.42%
09 Mar 2017	697.10	690.83	699.35	690.83	877329	0.14%
08 Mar 2017	696.10	693.95	699.60	690.53	945536	0.43%
07 Mar 2017	693.10	691.13	693.75	688.10	778219	0.39%
06 Mar 2017	690.38	688.40	694.95	686.55	919781	0.27%
03 Mar 2017	688.50	692.25	692.25	684.50	623206	-0.22%
02 Mar 2017	690.05	697.28	698.00	688.13	1150497	-0.83%
01 Mar 2017	695.83	698.23	698.25	693.20	870434	0.11%
28 Feb 2017	695.05	696.45	698.13	692.25	732002	-0.25%
27 Feb 2017	696.80	695.45	699.18	689.30	1170344	-0.05%
23 Feb 2017	697.15	701.90	710.68	693.53	8623745	-0.35%
22 Feb 2017	699.58	707.50	709.40	697.43	1324194	-1.16%
21 Feb 2017	707.78	703.03	710.90	698.70	1565007	0.46%
20 Feb 2017	704.55	680.60	707.73	679.58	2641679	2.33%
17 Feb 2017	688.53	722.50	727.00	680.23	100564990	3.70%
16 Feb 2017	663.95	661.50	666.50	660.13	1260925	0.43%
15 Feb 2017	661.10	656.00	662.00	653.73	1531735	0.85%
14 Feb 2017	655.55	657.00	657.00	652.00	611515	0.07%
13 Feb 2017	655.10	653.78	657.50	649.60	698948	0.51%
10 Feb 2017	651.80	649.18	654.38	649.00	824184	0.46%
09 Feb 2017	648.83	654.70	659.95	646.28	1116344	-0.61%
08 Feb 2017	652.83	653.78	659.35	649.08	1235240	-0.11%
07 Feb 2017	653.58	658.00	659.00	651.48	852980	-0.53%
06 Feb 2017	657.05	656.15	660.00	655.73	1077555	0.23%
03 Feb 2017	655.53	649.50	658.00	648.25	2001276	0.95%
02 Feb 2017	649.35	652.85	652.85	646.30	1492909	-0.54%
01 Feb 2017	652.85	643.10	655.00	640.25	2727666	1.48%
31 Jan 2017	643.33	641.20	646.35	638.50	1525260	0.13%
30 Jan 2017	642.48	646.48	646.48	640.28	1329907	-0.54%
27 Jan 2017	645.95	649.50	650.00	644.00	1713059	0.10%
25 Jan 2017	645.30	636.30	647.80	635.05	3909246	1.82%
24 Jan 2017	633.78	625.00	635.75	624.63	2565466	1.84%
23 Jan 2017	622.33	618.00	625.00	617.90	1198462	0.67%
20 Jan 2017	618.18	618.00	622.50	615.00	3485517	0.00%
19 Jan 2017	618.15	622.45	622.45	617.50	878103	-0.51%
18 Jan 2017	621.30	620.45	628.00	620.43	1153222	0.33%
17 Jan 2017	619.25	623.50	626.20	618.13	889903	-0.73%
16 Jan 2017	623.83	616.75	624.73	616.40	941466	1.23%
13 Jan 2017	616.25	619.50	619.85	614.30	962603	-0.20%
12 Jan 2017	617.50	617.50	621.85	612.75	729079	0.08%
11 Jan 2017	617.00	608.75	619.05	607.75	2335851	1.62%
10 Jan 2017	607.18	598.10	608.40	597.65	1386529	1.60%
09 Jan 2017	597.60	599.43	602.08	596.08	1143449	0.13%
06 Jan 2017	596.83	595.05	599.20	594.10	1381315	0.63%
05 Jan 2017	593.10	594.50	597.25	591.55	1694096	0.06%
04 Jan 2017	592.75	594.93	596.00	591.90	1741780	-0.37%
03 Jan 2017	594.95	600.40	600.98	592.88	961875	-0.60%
02 Jan 2017	598.55	604.73	605.05	596.03	927164	-0.75%
30 Dec 2016	603.10	600.00	606.00	599.98	1016635	0.08%
29 Dec 2016	602.60	592.50	603.98	590.73	2025204	1.55%
28 Dec 2016	593.38	594.95	597.48	590.50	1626960	0.13%
27 Dec 2016	592.60	589.65	593.45	586.95	1224824	0.87%
26 Dec 2016	587.50	589.28	593.05	585.05	1045966	-0.95%
23 Dec 2016	593.13	585.50	594.63	584.65	1188129	1.12%
22 Dec 2016	586.55	588.20	589.75	584.20	701429	-0.58%
21 Dec 2016	590.00	592.00	592.50	587.50	664719	-0.16%
20 Dec 2016	590.95	588.00	592.50	585.85	1047498	0.44%
19 Dec 2016	588.38	588.40	589.75	585.25	790109	-0.47%
16 Dec 2016	591.15	588.30	592.50	585.78	813957	0.48%
15 Dec 2016	588.30	582.10	597.25	581.80	1235372	0.08%
14 Dec 2016	587.85	593.50	594.00	586.70	1078536	-0.89%
13 Dec 2016	593.13	590.13	595.18	589.28	631717	0.15%
12 Dec 2016	592.23	596.00	596.08	590.55	856318	-1.15%
09 Dec 2016	599.15	599.55	601.15	594.00	1096988	-0.10%
08 Dec 2016	599.75	593.50	602.78	593.50	1077424	1.51%
07 Dec 2016	590.80	600.93	602.95	583.50	1407048	-1.08%
06 Dec 2016	597.23	597.50	601.43	595.10	675741	-0.16%
05 Dec 2016	598.18	593.80	599.48	588.25	1137984	0.61%
02 Dec 2016	594.55	594.50	600.98	588.35	1015668	-0.68%
01 Dec 2016	598.63	601.15	603.95	596.50	1119246	-0.20%
30 Nov 2016	599.80	592.50	601.00	590.55	1610710	1.77%
29 Nov 2016	589.38	592.35	596.48	588.25	983161	-0.48%
28 Nov 2016	592.23	590.13	599.45	589.05	1032545	-0.41%
25 Nov 2016	594.65	584.50	596.60	579.00	1492490	2.04%
24 Nov 2016	582.75	592.00	593.15	580.45	3821499	-1.63%
23 Nov 2016	592.38	601.50	601.50	590.55	883173	-1.11%
22 Nov 2016	599.03	603.40	603.40	594.68	2504446	-0.05%
21 Nov 2016	599.35	609.75	609.75	594.18	1388130	-1.05%
18 Nov 2016	605.70	618.00	618.00	604.60	1719975	-1.53%
17 Nov 2016	615.10	619.15	624.45	612.58	1203906	-1.14%
16 Nov 2016	622.18	634.00	634.00	620.03	2161936	-0.83%
15 Nov 2016	627.38	638.75	644.50	625.33	3128131	-1.65%
11 Nov 2016	637.90	637.00	641.00	632.80	1784830	-0.22%
10 Nov 2016	639.28	631.88	641.50	627.05	2675184	2.18%
09 Nov 2016	625.63	600.00	628.70	597.68	3411367	-0.24%
08 Nov 2016	627.15	625.55	629.00	620.05	1337041	0.39%
07 Nov 2016	624.73	626.00	627.43	620.00	1417848	0.46%
04 Nov 2016	621.85	626.40	626.40	620.88	1433730	-0.90%
03 Nov 2016	627.48	622.50	630.00	615.88	1578953	0.71%
02 Nov 2016	623.08	625.55	627.85	620.75	1618608	-1.08%
01 Nov 2016	629.90	628.00	631.93	623.53	850604	0.52%
30 Oct 2016	626.65	631.65	631.65	625.00	191554	-0.46%
28 Oct 2016	629.53	627.25	630.95	620.05	1330134	0.56%
27 Oct 2016	626.05	619.50	628.50	612.08	2905965	1.03%
26 Oct 2016	619.65	621.68	632.50	617.53	1341635	-0.88%
25 Oct 2016	625.15	634.00	634.00	622.03	1375449	-1.05%
24 Oct 2016	631.78	635.88	638.43	630.53	813916	-0.56%
21 Oct 2016	635.35	628.00	636.48	625.00	989102	1.21%
20 Oct 2016	627.75	630.13	633.73	625.50	800089	-0.23%
19 Oct 2016	629.18	630.55	631.50	624.00	761226	0.04%
18 Oct 2016	628.93	621.60	630.00	619.50	652742	1.63%
17 Oct 2016	618.85	632.75	633.20	616.38	1283840	-1.91%
14 Oct 2016	630.90	632.88	634.00	627.00	1016779	-0.08%
13 Oct 2016	631.38	639.50	639.50	628.23	1129839	-1.68%
10 Oct 2016	642.18	642.50	643.95	639.38	1179828	0.29%
07 Oct 2016	640.30	642.00	643.88	638.13	834366	-0.11%
06 Oct 2016	640.98	643.55	647.80	639.53	723928	-0.32%
05 Oct 2016	643.05	649.00	650.03	638.20	911755	-0.27%
04 Oct 2016	644.78	644.30	647.50	641.15	693878	0.18%
03 Oct 2016	643.60	640.50	644.95	638.20	975137	1.13%
30 Sep 2016	636.43	638.55	640.50	633.70	1034607	-0.36%
29 Sep 2016	638.75	648.98	653.00	633.98	4112503	-1.37%
28 Sep 2016	647.63	649.95	650.00	644.50	1247413	-0.22%
27 Sep 2016	649.03	649.50	653.08	647.43	1014203	0.15%
26 Sep 2016	648.08	653.05	654.45	646.85	1394193	-1.26%
23 Sep 2016	656.35	653.03	659.23	650.75	1219202	0.44%
22 Sep 2016	653.45	652.50	658.48	650.28	1638950	1.08%
21 Sep 2016	646.50	646.00	649.00	643.95	1064100	0.35%
20 Sep 2016	644.23	646.33	647.50	642.03	944562	-0.13%
19 Sep 2016	645.08	648.50	651.25	644.00	1473708	-0.59%
16 Sep 2016	648.93	641.90	652.25	641.90	1631454	1.43%
15 Sep 2016	639.80	636.00	641.95	634.93	875453	0.80%
14 Sep 2016	634.73	637.50	638.50	632.70	962377	-0.82%
12 Sep 2016	639.95	637.35	642.20	635.75	996432	-0.81%
09 Sep 2016	645.20	645.00	647.25	639.15	1003442	0.08%
08 Sep 2016	644.70	645.00	647.63	641.80	726345	0.21%
07 Sep 2016	643.38	650.50	652.50	641.55	1004111	-1.05%
06 Sep 2016	650.20	645.03	651.95	645.03	1377221	1.19%
02 Sep 2016	642.55	642.75	644.50	640.58	988797	0.11%
01 Sep 2016	641.85	644.00	645.00	637.70	1306169	-0.58%
31 Aug 2016	645.60	634.50	647.50	632.75	2790341	1.78%
30 Aug 2016	634.33	622.55	635.25	621.98	2466902	2.47%
29 Aug 2016	619.05	627.75	627.75	618.10	736046	-1.51%
26 Aug 2016	628.55	630.00	630.95	626.95	630284	-0.12%
25 Aug 2016	629.28	632.00	633.40	627.15	2182472	-0.26%
24 Aug 2016	630.90	626.03	632.10	623.53	1392734	0.83%
23 Aug 2016	625.73	625.50	627.00	623.03	1328631	0.09%
22 Aug 2016	625.15	622.53	627.23	620.50	1375323	0.26%
19 Aug 2016	623.55	625.00	625.00	620.73	1027659	-0.43%
18 Aug 2016	626.25	619.00	627.45	617.28	1527914	1.43%
17 Aug 2016	617.45	616.70	618.75	613.00	1377759	0.62%
16 Aug 2016	613.65	616.50	619.23	606.90	867142	-0.11%
12 Aug 2016	614.35	615.53	617.50	609.70	1160374	0.04%
11 Aug 2016	614.13	613.40	617.50	611.00	714018	0.11%
10 Aug 2016	613.45	622.50	625.48	609.88	904930	-1.63%
09 Aug 2016	623.60	626.45	626.45	618.85	1052714	-0.19%
08 Aug 2016	624.80	626.45	627.50	622.28	1182194	0.03%
05 Aug 2016	624.63	623.70	627.83	620.88	1446228	0.67%
04 Aug 2016	620.50	623.30	623.35	616.80	1165720	0.04%
03 Aug 2016	620.23	620.55	624.98	615.50	1183469	-0.23%
02 Aug 2016	621.65	623.50	628.23	620.20	1332349	0.08%
01 Aug 2016	621.15	624.50	629.48	613.83	1390216	-0.31%
29 Jul 2016	623.10	624.00	625.00	617.50	848919	-0.18%
28 Jul 2016	624.23	619.00	625.63	617.78	2661632	0.93%
27 Jul 2016	618.48	620.50	623.78	615.00	2683684	-0.15%
26 Jul 2016	619.40	621.20	622.83	617.58	1416498	-0.65%
25 Jul 2016	623.48	616.50	624.73	613.50	2468221	1.31%
22 Jul 2016	615.40	616.68	617.33	610.75	1405068	0.18%
21 Jul 2016	614.30	615.35	619.95	611.25	2278226	-0.29%
20 Jul 2016	616.10	611.50	619.25	610.88	1172583	1.14%
19 Jul 2016	609.18	614.50	615.38	606.93	646501	-0.74%
18 Jul 2016	613.73	612.50	619.25	611.33	1109621	0.31%
15 Jul 2016	611.85	601.90	613.00	597.55	1443554	1.94%
14 Jul 2016	600.18	600.50	601.08	596.10	864917	0.22%
13 Jul 2016	598.88	599.90	600.98	596.65	1671768	-0.37%
12 Jul 2016	601.08	604.95	604.95	597.78	1761508	0.20%
11 Jul 2016	599.88	593.00	600.95	590.53	1275633	2.12%
08 Jul 2016	587.43	592.55	592.80	585.63	779717	-0.91%
07 Jul 2016	592.83	583.95	594.38	580.45	1208154	1.72%
05 Jul 2016	582.80	586.40	587.15	581.00	534082	-0.61%
04 Jul 2016	586.40	589.10	589.75	585.70	1812463	-0.14%
01 Jul 2016	587.25	590.00	592.50	585.90	1076219	-0.17%
30 Jun 2016	588.23	585.50	590.00	581.08	4069723	0.70%
29 Jun 2016	584.15	582.50	584.75	579.85	1355167	0.11%
28 Jun 2016	583.48	580.63	586.55	575.00	1008745	0.60%
27 Jun 2016	579.98	581.00	584.50	576.53	1040947	-0.17%
24 Jun 2016	580.95	579.93	585.95	573.50	2793491	-2.37%
23 Jun 2016	595.05	584.90	595.93	583.75	981683	1.59%
22 Jun 2016	585.75	583.00	587.50	583.00	950960	0.41%
21 Jun 2016	583.33	587.50	587.73	580.60	667742	-0.46%
20 Jun 2016	586.03	579.50	589.63	579.40	685691	0.18%
17 Jun 2016	585.00	583.50	589.00	582.78	940413	0.67%
16 Jun 2016	581.08	583.28	584.43	577.68	1181942	-0.63%
15 Jun 2016	584.78	577.50	585.45	576.60	761456	1.54%
14 Jun 2016	575.93	577.50	578.50	572.13	957192	-0.09%
13 Jun 2016	576.45	577.38	582.48	575.53	830809	-0.73%
10 Jun 2016	580.68	579.20	586.35	578.10	1580578	0.17%
09 Jun 2016	579.70	581.25	582.10	576.25	1162046	-0.28%
08 Jun 2016	581.30	587.90	589.00	580.50	1185703	-0.95%
07 Jun 2016	586.85	588.48	590.00	583.83	1407126	0.22%
06 Jun 2016	585.55	588.00	591.20	585.03	1386827	-0.06%
03 Jun 2016	585.88	590.05	592.50	584.53	1131105	-0.27%
02 Jun 2016	587.48	587.35	590.30	585.50	1977654	-0.02%
01 Jun 2016	587.58	591.48	591.48	585.50	1418908	-0.57%
31 May 2016	590.95	592.95	592.95	588.70	1378910	0.18%
30 May 2016	589.88	593.50	597.50	589.05	953633	-0.59%
27 May 2016	593.40	591.63	595.00	588.35	1443796	0.30%
26 May 2016	591.63	588.05	594.45	583.13	3426390	0.85%
25 May 2016	586.65	573.15	587.98	573.15	1441837	2.92%
24 May 2016	569.98	569.20	571.83	567.78	814867	0.28%
23 May 2016	568.38	570.98	574.98	566.60	865883	-0.36%
20 May 2016	570.45	569.98	574.25	566.80	504158	0.14%
19 May 2016	569.65	570.05	571.35	566.00	963949	-0.12%
18 May 2016	570.33	575.50	575.50	565.75	1040661	-1.11%
17 May 2016	576.73	582.53	584.63	575.65	1073856	-0.80%
16 May 2016	581.40	572.50	582.95	566.28	1129692	1.92%
13 May 2016	570.45	574.00	574.00	565.00	1261329	-0.71%
12 May 2016	574.55	572.00	576.00	566.25	1055422	0.90%
11 May 2016	569.40	567.35	572.50	564.85	1536843	-0.53%
10 May 2016	572.45	571.75	573.75	568.05	1363250	0.31%
09 May 2016	570.70	560.00	572.48	559.50	1738295	1.94%
06 May 2016	559.83	566.00	566.13	558.63	683288	-1.12%
05 May 2016	566.15	564.00	567.38	561.35	1303562	0.44%
04 May 2016	563.68	558.75	567.25	557.13	1323082	0.84%
03 May 2016	559.00	560.95	567.50	556.58	1173824	0.03%
02 May 2016	558.83	563.88	565.00	558.00	965679	-1.30%
29 Apr 2016	566.18	556.90	568.00	553.10	1402985	1.65%
28 Apr 2016	556.98	562.10	568.35	555.18	2022396	-0.91%
27 Apr 2016	562.10	554.93	562.50	554.50	1440909	0.93%
26 Apr 2016	556.93	547.50	557.50	546.25	1763449	1.88%
25 Apr 2016	546.63	550.00	550.00	542.25	1390490	0.10%
22 Apr 2016	546.08	544.75	550.43	542.60	1952330	0.09%
21 Apr 2016	545.58	547.50	552.58	544.50	2047932	-0.61%
20 Apr 2016	548.93	545.95	550.00	541.78	955338	0.92%
18 Apr 2016	543.90	541.75	546.00	535.80	1029267	0.56%
13 Apr 2016	540.88	536.00	542.48	534.75	1243651	1.76%
12 Apr 2016	531.50	534.80	535.50	529.63	1235370	-0.74%
11 Apr 2016	535.48	530.15	537.05	521.43	1012405	1.10%
08 Apr 2016	529.68	527.50	531.68	527.13	740699	0.37%
07 Apr 2016	527.75	532.00	532.38	523.53	977923	-0.57%
06 Apr 2016	530.75	530.50	533.48	528.38	1073844	0.38%
05 Apr 2016	528.73	534.50	538.45	527.83	1665757	-1.09%
04 Apr 2016	534.53	532.60	536.40	532.00	1544990	0.43%
01 Apr 2016	532.23	534.40	538.20	528.40	1289662	-0.63%
31 Mar 2016	535.58	533.43	539.45	532.53	5020098	0.58%
30 Mar 2016	532.48	529.00	534.95	526.95	1953595	1.06%
29 Mar 2016	526.90	523.75	529.75	522.13	1683488	0.60%
28 Mar 2016	523.75	522.50	526.50	520.83	2817717	-0.18%
23 Mar 2016	524.68	526.53	526.53	520.28	2116075	-0.43%
22 Mar 2016	526.93	523.25	528.30	520.35	1030066	0.79%
21 Mar 2016	522.80	516.50	523.68	516.13	1329699	1.67%
18 Mar 2016	514.20	511.48	516.00	507.68	1033767	0.98%
17 Mar 2016	509.20	517.48	519.50	505.58	1278371	-1.17%
16 Mar 2016	515.23	513.50	517.13	509.48	1200887	0.37%
15 Mar 2016	513.35	513.95	516.70	510.83	1922509	-0.08%
14 Mar 2016	513.78	514.00	518.98	512.63	752164	-0.11%
11 Mar 2016	514.35	509.95	515.40	506.50	1182714	0.73%
10 Mar 2016	510.63	512.40	512.88	505.05	667848	-0.35%
09 Mar 2016	512.40	506.50	514.95	503.38	1632043	1.05%
08 Mar 2016	507.08	512.00	512.00	504.75	478422	-0.63%
04 Mar 2016	510.28	507.73	512.45	496.55	1426156	0.46%
03 Mar 2016	507.93	505.38	510.00	505.00	1152600	0.86%
02 Mar 2016	503.60	499.00	505.45	497.50	1589744	2.34%
01 Mar 2016	492.08	487.48	493.38	485.93	1080640	1.27%
29 Feb 2016	485.93	480.55	491.30	464.00	2203188	1.13%
26 Feb 2016	480.50	475.00	485.50	472.50	1552347	1.95%
25 Feb 2016	471.33	477.00	478.63	469.10	2115799	-0.73%
24 Feb 2016	474.80	480.00	481.45	473.20	1615867	-2.11%
23 Feb 2016	485.03	492.45	492.75	483.00	1519580	-1.89%
22 Feb 2016	494.38	491.50	498.00	491.50	1000599	-0.05%
19 Feb 2016	494.65	494.38	496.30	486.75	832165	-0.02%
18 Feb 2016	494.73	493.00	495.63	488.50	1699964	1.49%
17 Feb 2016	487.45	488.45	489.95	479.50	1875981	0.15%
16 Feb 2016	486.73	490.75	491.00	481.00	1784024	-0.01%
15 Feb 2016	486.80	490.00	494.13	485.55	2728240	0.23%
12 Feb 2016	485.70	489.50	493.23	483.00	3135536	-0.40%
11 Feb 2016	487.65	505.00	506.50	484.10	2200900	-3.72%
10 Feb 2016	506.48	511.95	515.08	505.05	1920570	-1.28%
09 Feb 2016	513.03	513.35	515.78	510.33	1383865	-0.95%
08 Feb 2016	517.93	527.50	529.00	515.15	870481	-1.84%
05 Feb 2016	527.63	526.40	531.90	522.80	1880976	0.58%
04 Feb 2016	524.60	524.00	527.45	522.78	1418998	0.51%
03 Feb 2016	521.93	522.25	525.70	521.00	1212561	-0.94%
02 Feb 2016	526.90	532.50	532.63	525.10	1632157	-0.56%
01 Feb 2016	529.88	529.00	533.50	526.85	1152371	0.94%
29 Jan 2016	524.93	517.60	527.48	517.60	1340046	1.76%
28 Jan 2016	515.85	519.50	523.45	515.00	2487993	-0.38%
27 Jan 2016	517.83	524.23	524.35	516.50	1009867	-0.53%
25 Jan 2016	520.58	519.98	523.35	516.53	2535971	1.05%
22 Jan 2016	515.15	512.85	522.13	511.03	1059071	0.71%
21 Jan 2016	511.50	510.50	516.63	506.70	1575201	0.46%
20 Jan 2016	509.15	512.50	554.00	503.95	2390897	-1.69%
19 Jan 2016	517.90	513.60	518.78	513.15	1601303	0.97%
18 Jan 2016	512.93	517.83	520.73	510.50	1623847	-1.56%
15 Jan 2016	521.08	524.00	527.73	519.05	1354315	-0.72%
14 Jan 2016	524.88	525.08	528.70	519.75	1569796	-0.98%
13 Jan 2016	530.08	526.00	531.38	518.50	1128787	1.26%
12 Jan 2016	523.48	531.95	531.95	521.75	1064684	-1.10%
11 Jan 2016	529.30	526.03	530.50	522.65	822228	-0.35%
08 Jan 2016	531.18	530.98	532.25	528.63	872089	0.58%
07 Jan 2016	528.10	530.05	532.45	524.85	1513857	-1.02%
06 Jan 2016	533.55	528.33	538.38	528.33	1041384	0.44%
05 Jan 2016	531.20	535.10	537.40	530.68	790218	-0.76%
04 Jan 2016	535.25	542.00	542.00	534.05	1296884	-1.68%
01 Jan 2016	544.38	541.20	545.13	538.08	798769	0.61%
31 Dec 2015	541.08	537.50	542.45	537.50	2322502	0.73%
30 Dec 2015	537.15	540.00	540.98	536.28	528140	-0.34%
29 Dec 2015	538.98	539.48	539.93	535.65	1057903	0.06%
28 Dec 2015	538.63	537.00	539.95	533.88	1938857	0.30%
24 Dec 2015	537.00	538.10	538.20	534.15	536588	-0.01%
23 Dec 2015	537.05	536.30	538.98	534.58	753492	0.72%
22 Dec 2015	533.23	537.25	538.25	532.00	607384	-0.83%
21 Dec 2015	537.70	535.88	539.95	534.53	774375	0.22%
18 Dec 2015	536.50	542.50	542.50	534.25	793032	-0.67%
17 Dec 2015	540.13	536.95	542.00	532.50	1219503	1.21%
16 Dec 2015	533.65	531.50	536.68	529.68	1710692	0.74%
15 Dec 2015	529.73	526.50	531.23	522.65	1139354	0.42%
14 Dec 2015	527.53	520.50	529.93	520.05	1469504	0.83%
11 Dec 2015	523.18	530.00	530.30	521.00	758480	-1.34%
10 Dec 2015	530.30	522.50	531.60	521.15	1628585	1.25%
09 Dec 2015	523.73	523.55	528.50	522.43	972654	-0.17%
08 Dec 2015	524.63	530.50	530.95	523.50	1225665	-1.20%
07 Dec 2015	530.98	534.10	535.55	530.55	1453702	0.29%
04 Dec 2015	529.45	536.80	536.80	528.00	1464957	-1.66%
03 Dec 2015	538.38	536.25	540.50	533.65	951928	-0.10%
02 Dec 2015	538.90	545.00	546.35	535.93	640571	-0.48%
01 Dec 2015	541.50	538.53	542.45	536.75	473833	0.49%
30 Nov 2015	538.88	539.60	540.50	534.85	1311944	-0.15%
27 Nov 2015	539.70	532.43	541.10	530.48	1731268	1.45%
26 Nov 2015	531.98	529.50	533.50	525.55	2197871	-0.04%
24 Nov 2015	532.18	532.63	536.75	531.05	1000563	-0.16%
23 Nov 2015	533.03	537.00	537.75	529.53	852070	-0.45%
20 Nov 2015	535.43	532.45	540.13	530.00	1162040	0.18%
19 Nov 2015	534.45	527.50	535.48	524.80	819420	1.94%
18 Nov 2015	524.30	530.85	532.93	523.15	611680	-1.15%
17 Nov 2015	530.40	531.65	531.90	525.60	641851	-0.02%
16 Nov 2015	530.48	524.38	532.50	522.63	1183683	0.85%
13 Nov 2015	526.03	524.70	527.50	520.50	985007	-0.22%
11 Nov 2015	527.20	527.50	530.00	526.23	243873	-0.02%
10 Nov 2015	527.30	530.03	532.50	526.23	1100645	-0.96%
09 Nov 2015	532.40	529.00	534.83	525.50	2857358	-1.49%
06 Nov 2015	540.45	540.35	544.50	537.63	1470251	0.10%
05 Nov 2015	539.93	539.25	541.50	534.75	899238	-0.17%
04 Nov 2015	540.85	545.03	549.05	539.13	674111	-0.29%
03 Nov 2015	542.45	545.48	546.00	539.60	637148	0.17%
02 Nov 2015	541.55	547.53	547.95	538.25	789138	-1.50%
30 Oct 2015	549.80	551.00	556.00	545.23	2024365	-0.36%
29 Oct 2015	551.78	555.00	557.25	550.00	1675592	-0.71%
28 Oct 2015	555.75	552.53	562.00	552.53	1923690	0.05%
27 Oct 2015	555.45	547.78	557.00	547.78	2246008	0.85%
26 Oct 2015	550.75	556.98	557.10	548.50	1221996	-0.63%
23 Oct 2015	554.25	549.73	556.85	548.00	1116762	1.23%
21 Oct 2015	547.50	549.45	552.00	542.50	1818301	0.01%
20 Oct 2015	547.45	549.00	551.45	545.60	962839	-0.26%
19 Oct 2015	548.90	550.00	551.05	547.15	663555	-0.21%
16 Oct 2015	550.03	545.00	550.75	542.50	1210922	1.47%
15 Oct 2015	542.08	542.85	548.25	540.50	981488	-0.06%
14 Oct 2015	542.38	534.40	543.25	533.53	687287	0.78%
13 Oct 2015	538.18	537.78	541.08	536.60	455913	-0.39%
12 Oct 2015	540.28	543.85	547.75	538.90	554335	-0.52%
09 Oct 2015	543.08	547.50	547.50	540.10	860807	0.28%
08 Oct 2015	541.55	544.05	545.35	537.70	970477	-0.43%
07 Oct 2015	543.88	544.00	549.18	541.68	1096567	0.17%
06 Oct 2015	542.98	553.50	553.95	541.50	1189741	-1.13%
05 Oct 2015	549.18	538.60	552.40	538.60	2013343	2.88%
01 Oct 2015	533.83	537.60	538.45	529.68	1258697	-0.11%
30 Sep 2015	534.40	534.00	536.50	530.68	2256949	0.38%
29 Sep 2015	532.40	516.00	536.95	512.55	2604710	1.76%
28 Sep 2015	523.20	527.50	530.00	521.55	1444277	-0.48%
24 Sep 2015	525.70	523.50	527.00	518.00	2063209	0.21%
23 Sep 2015	524.60	509.60	526.73	509.33	1290288	1.80%
22 Sep 2015	515.33	525.03	530.00	512.65	1506303	-2.12%
21 Sep 2015	526.48	518.98	527.50	518.18	1069172	0.30%
18 Sep 2015	524.88	517.50	531.00	515.58	1960292	2.58%
16 Sep 2015	511.68	509.45	514.05	505.78	1063513	1.01%
15 Sep 2015	506.58	508.98	509.83	504.05	1083182	-0.64%
14 Sep 2015	509.85	504.43	511.15	501.75	1265086	0.91%
11 Sep 2015	505.25	507.25	510.00	503.40	1075440	-0.05%
10 Sep 2015	505.50	501.50	508.48	498.15	1115935	-0.52%
09 Sep 2015	508.15	507.25	512.50	502.50	1638280	1.22%
08 Sep 2015	502.03	493.35	505.00	488.50	1861122	1.99%
07 Sep 2015	492.23	500.50	504.90	490.00	1345435	-1.16%
04 Sep 2015	498.03	501.10	503.00	490.00	2851148	-1.41%
03 Sep 2015	505.15	501.15	507.50	499.50	1626842	1.52%
02 Sep 2015	497.58	502.55	506.98	492.50	2170422	-0.49%
01 Sep 2015	500.05	510.65	510.65	496.50	2617286	-2.66%
31 Aug 2015	513.73	510.55	516.45	507.78	860365	-0.05%
28 Aug 2015	513.98	515.53	521.38	509.70	1388284	0.57%
27 Aug 2015	511.05	512.50	517.23	504.55	3468358	0.85%
26 Aug 2015	506.75	508.70	514.50	504.50	1393250	-0.49%
25 Aug 2015	509.23	512.35	516.15	502.85	3086980	-0.06%
24 Aug 2015	509.53	522.35	522.35	505.63	3671582	-3.98%
21 Aug 2015	530.65	532.00	536.48	525.50	1939743	-1.25%
20 Aug 2015	537.35	534.00	542.38	534.00	761213	-0.66%
19 Aug 2015	540.93	542.43	543.50	537.50	751144	-0.41%
18 Aug 2015	543.18	545.80	548.05	539.23	464329	-0.47%
17 Aug 2015	545.75	549.53	550.90	537.90	625053	-0.93%
14 Aug 2015	550.90	541.55	551.83	539.95	900415	2.25%
13 Aug 2015	538.78	538.50	541.35	533.30	866263	0.66%
12 Aug 2015	535.23	544.20	547.45	533.85	1501435	-2.21%
11 Aug 2015	547.35	547.53	549.43	542.13	681922	0.00%
10 Aug 2015	547.33	547.50	552.98	544.00	988594	0.18%
07 Aug 2015	546.33	546.98	548.75	544.30	806785	-0.30%
06 Aug 2015	547.98	545.95	550.68	542.73	935928	0.34%
05 Aug 2015	546.10	546.08	548.85	542.60	1030695	0.53%
04 Aug 2015	543.23	549.05	551.00	540.98	1347732	-0.82%
03 Aug 2015	547.70	556.38	558.75	546.73	1086432	-1.46%
31 Jul 2015	555.83	557.80	560.50	551.50	1412375	0.10%
30 Jul 2015	555.28	553.50	558.50	550.55	2365547	0.20%
29 Jul 2015	554.18	552.55	558.95	552.53	985758	-0.01%
28 Jul 2015	554.25	547.00	556.95	546.23	1586418	1.15%
27 Jul 2015	547.93	551.95	552.25	535.00	832143	-1.08%
24 Jul 2015	553.93	551.58	557.50	550.25	1190252	0.00%
23 Jul 2015	553.95	556.45	558.35	550.05	1270793	-0.58%
22 Jul 2015	557.20	548.20	558.53	544.33	1821600	1.49%
21 Jul 2015	549.03	558.28	564.00	546.55	2757034	-1.54%
20 Jul 2015	557.63	557.98	559.50	553.50	1137817	0.42%
17 Jul 2015	555.28	559.70	560.88	552.80	877747	-0.37%
16 Jul 2015	557.35	549.40	559.50	549.05	1827606	1.64%
15 Jul 2015	548.35	546.50	550.73	545.40	962351	0.44%
14 Jul 2015	545.93	547.75	550.95	543.00	1418529	-0.39%
13 Jul 2015	548.08	542.50	552.95	542.50	1769021	0.50%
10 Jul 2015	545.38	534.90	547.50	534.25	1225022	1.55%
09 Jul 2015	537.03	531.35	538.45	530.05	699491	0.49%
08 Jul 2015	534.43	539.55	540.30	533.00	1350169	-1.66%
07 Jul 2015	543.43	539.25	545.75	539.25	1035368	0.31%
06 Jul 2015	541.75	532.03	542.50	530.13	816945	0.86%
03 Jul 2015	537.13	527.03	538.08	527.03	1009822	1.52%
02 Jul 2015	529.10	532.50	533.85	527.83	1120861	-1.32%
01 Jul 2015	536.18	530.68	538.50	530.03	1242797	0.49%
30 Jun 2015	533.58	526.13	536.00	524.00	1822534	0.99%
29 Jun 2015	528.33	522.45	530.88	515.25	1621959	-0.58%
26 Jun 2015	531.43	533.50	535.48	525.75	1411876	-0.20%
25 Jun 2015	532.50	524.13	535.43	521.33	4143392	1.84%
24 Jun 2015	522.90	527.00	528.90	521.35	1566849	-0.60%
23 Jun 2015	526.05	526.00	530.60	521.25	1413795	0.47%
22 Jun 2015	523.58	516.05	528.45	514.25	1362413	1.62%
19 Jun 2015	515.25	512.40	517.48	506.58	935581	1.07%
18 Jun 2015	509.80	502.95	511.90	501.13	2107929	1.48%
17 Jun 2015	502.35	504.50	506.75	499.75	2421567	-0.37%
16 Jun 2015	504.20	500.00	505.23	498.53	1502631	0.32%
15 Jun 2015	502.60	501.00	506.88	500.00	1499957	-0.39%
12 Jun 2015	504.58	500.50	505.43	495.08	1632086	0.90%
11 Jun 2015	500.10	508.80	509.28	497.35	2273544	-1.52%
10 Jun 2015	507.80	499.00	509.50	498.50	1996562	1.37%
09 Jun 2015	500.93	502.50	503.00	498.55	1510065	-0.16%
08 Jun 2015	501.73	502.13	506.13	497.78	952999	-0.82%
05 Jun 2015	505.88	505.13	509.25	501.25	1688465	-0.32%
04 Jun 2015	507.48	504.43	508.93	497.50	1389397	0.93%
03 Jun 2015	502.78	504.50	508.50	499.00	1456208	-0.32%
02 Jun 2015	504.40	519.20	520.15	502.45	1181502	-2.64%
01 Jun 2015	518.10	524.48	528.00	515.50	960330	-1.37%
29 May 2015	525.28	514.98	527.00	513.58	1264670	2.06%
28 May 2015	514.70	519.53	521.85	511.10	2390290	-0.84%
27 May 2015	519.08	511.90	520.00	510.70	804648	1.05%
26 May 2015	513.70	512.23	515.10	509.03	1226586	0.38%
25 May 2015	511.78	514.20	515.50	508.80	1092265	-0.07%
22 May 2015	512.15	512.35	514.50	509.18	1172384	-0.04%
21 May 2015	512.35	512.00	515.00	507.55	983595	0.06%
20 May 2015	512.03	504.83	513.40	504.78	1002210	1.64%
19 May 2015	503.78	503.18	509.00	499.05	1196587	-0.23%
18 May 2015	504.93	498.00	506.00	496.00	1428326	2.00%
15 May 2015	495.05	497.45	498.78	492.10	2038406	-0.10%
14 May 2015	495.53	494.50	497.43	487.00	1113797	0.08%
13 May 2015	495.13	487.93	496.70	485.80	1947962	1.88%
12 May 2015	485.98	495.00	495.00	483.50	2776892	-1.85%
11 May 2015	495.15	493.03	496.38	487.03	1682836	0.85%
08 May 2015	491.00	480.75	493.90	477.70	2892983	3.23%
07 May 2015	475.65	484.00	485.00	472.10	2934166	-1.99%
06 May 2015	485.30	493.75	493.75	482.75	2751924	-1.73%
05 May 2015	493.83	499.53	501.95	492.93	1284501	-1.33%
04 May 2015	500.48	497.03	504.75	496.00	785362	1.23%
30 Apr 2015	494.40	495.50	497.50	489.53	3785921	-0.44%
29 Apr 2015	496.58	502.00	504.75	494.00	1965891	-1.13%
28 Apr 2015	502.28	499.78	505.73	495.05	1985527	-0.09%
27 Apr 2015	502.73	503.48	506.25	498.00	1842676	-0.10%
24 Apr 2015	503.23	509.45	509.50	500.18	1801311	-0.69%
23 Apr 2015	506.75	510.03	512.10	503.05	2406957	0.04%
22 Apr 2015	506.55	503.25	510.50	496.75	1691484	1.01%
21 Apr 2015	501.50	502.50	507.20	497.80	1627686	-0.21%
20 Apr 2015	502.55	510.00	512.50	501.30	1297220	-1.29%
17 Apr 2015	509.13	512.55	513.93	508.03	1012253	-1.11%
16 Apr 2015	514.83	514.00	516.78	509.00	1402530	-0.19%
15 Apr 2015	515.83	520.00	524.35	512.60	1223499	-0.69%
13 Apr 2015	519.40	520.00	523.15	517.40	1140809	-0.37%
10 Apr 2015	521.33	526.50	526.50	517.43	1529831	-1.27%
09 Apr 2015	528.05	519.13	529.50	515.00	1750696	1.98%
08 Apr 2015	517.78	520.03	521.23	515.03	1026536	0.27%
07 Apr 2015	516.38	516.63	519.10	511.83	1549268	0.08%
06 Apr 2015	515.98	517.50	518.43	509.90	1787793	-0.13%
01 Apr 2015	516.63	513.05	518.43	506.50	961049	1.03%
31 Mar 2015	511.35	519.95	519.95	507.43	1490564	-1.37%
30 Mar 2015	518.45	510.00	519.50	506.40	1738786	2.19%
27 Mar 2015	507.33	507.48	511.78	504.05	2710224	0.76%
26 Mar 2015	503.48	513.45	516.10	501.05	8950155	-2.64%
25 Mar 2015	517.13	520.03	523.35	515.55	2652225	-0.36%
24 Mar 2015	518.98	521.65	528.50	517.73	2243391	-0.94%
23 Mar 2015	523.88	527.98	529.70	523.00	1361685	-0.77%
20 Mar 2015	527.95	525.50	529.75	522.98	1620809	0.35%
19 Mar 2015	526.10	535.50	536.90	524.35	1343393	-1.07%
18 Mar 2015	531.78	530.08	535.95	526.60	1287083	0.52%
17 Mar 2015	529.03	530.00	532.95	521.43	1342326	0.62%
16 Mar 2015	525.78	522.50	528.95	521.25	1337193	0.85%
13 Mar 2015	521.33	530.00	532.00	517.30	1356695	-1.13%
12 Mar 2015	527.30	530.05	531.95	525.55	1882709	-0.18%
11 Mar 2015	528.23	525.45	530.95	525.00	1366384	0.37%
10 Mar 2015	526.28	531.00	531.13	522.50	1283709	-0.61%
09 Mar 2015	529.50	538.53	540.90	528.00	1438952	-2.41%
05 Mar 2015	542.55	532.50	545.00	531.25	2425613	1.86%
04 Mar 2015	532.65	552.50	554.65	530.00	3069406	-1.67%
03 Mar 2015	541.68	543.23	546.00	538.53	1507337	0.07%
02 Mar 2015	541.28	540.18	549.50	534.00	3596308	1.06%
28 Feb 2015	535.60	531.50	538.40	522.08	2895345	1.63%
27 Feb 2015	527.00	522.73	529.28	522.73	2565446	1.53%
26 Feb 2015	519.08	526.83	528.00	517.55	3106736	-1.36%
25 Feb 2015	526.23	535.00	537.40	525.00	1162131	-1.42%
24 Feb 2015	533.83	535.15	535.50	528.55	1461572	0.01%
23 Feb 2015	533.75	538.55	540.78	531.00	1395391	-0.52%
20 Feb 2015	536.53	541.50	544.95	534.25	1551506	-0.62%
19 Feb 2015	539.90	537.00	542.45	531.90	1126751	0.47%
18 Feb 2015	537.40	533.78	541.48	528.53	1345423	0.68%
16 Feb 2015	533.78	537.90	542.50	531.25	1847179	0.17%
13 Feb 2015	532.90	540.60	541.00	531.80	1928625	-0.95%
12 Feb 2015	538.00	532.55	540.95	526.35	1381435	1.66%
11 Feb 2015	529.20	529.00	532.40	526.50	1040397	0.37%
10 Feb 2015	527.23	515.00	531.15	515.00	2318938	1.38%
09 Feb 2015	520.05	523.50	525.88	517.25	1307974	-1.27%
06 Feb 2015	526.75	538.50	539.48	525.03	1725780	-2.14%
05 Feb 2015	538.25	537.50	546.40	535.18	2014787	0.82%
04 Feb 2015	533.85	531.50	540.40	528.63	1549378	0.34%
03 Feb 2015	532.05	539.25	541.10	527.65	2550172	-1.62%
02 Feb 2015	540.80	534.25	546.50	526.18	1427588	0.39%
30 Jan 2015	538.68	547.28	547.28	532.13	2642604	-1.61%
29 Jan 2015	547.50	537.50	550.30	530.50	5141904	3.46%
28 Jan 2015	529.18	535.00	546.60	527.50	2841235	-1.46%
27 Jan 2015	537.03	521.50	538.88	520.45	2490600	3.00%
23 Jan 2015	521.40	515.00	524.00	512.20	2496978	2.11%
22 Jan 2015	510.63	512.50	516.25	509.28	1617670	0.13%
21 Jan 2015	509.98	513.70	516.48	509.18	1685153	-0.10%
20 Jan 2015	510.48	505.00	513.50	501.00	2126451	1.63%
19 Jan 2015	502.28	506.63	510.00	501.48	1059873	0.32%
16 Jan 2015	500.68	501.10	507.45	499.28	1955327	0.83%
15 Jan 2015	496.58	495.00	499.10	485.38	2849619	3.04%
14 Jan 2015	481.95	480.03	487.33	479.85	921308	0.06%
13 Jan 2015	481.68	484.48	485.98	477.85	1457087	-0.38%
12 Jan 2015	483.53	484.70	487.20	482.25	1031603	-0.88%
09 Jan 2015	487.83	486.45	490.00	483.30	2246296	1.12%
08 Jan 2015	482.43	477.13	484.48	474.10	2381456	2.10%
07 Jan 2015	472.50	469.85	475.68	468.13	1436528	0.29%
06 Jan 2015	471.13	477.00	478.28	468.78	2054920	-1.56%
05 Jan 2015	478.58	485.00	485.28	477.55	1199000	-0.84%
02 Jan 2015	482.65	475.20	484.65	475.20	1475096	1.39%
01 Jan 2015	476.03	475.50	477.20	472.53	886235	0.05%
31 Dec 2014	475.80	478.00	478.65	474.88	1248132	-0.51%
30 Dec 2014	478.23	475.00	479.80	471.38	1420300	0.50%
29 Dec 2014	475.85	475.05	478.00	474.15	903700	0.32%
26 Dec 2014	474.33	475.20	476.48	471.28	841620	0.36%
24 Dec 2014	472.63	478.95	482.40	470.55	4166203	-1.51%
23 Dec 2014	479.88	479.85	486.98	477.68	1886020	-0.41%
22 Dec 2014	481.85	477.00	483.05	471.25	2073903	2.36%
19 Dec 2014	470.73	472.53	474.50	466.25	1528527	0.79%
18 Dec 2014	467.03	466.30	468.25	461.03	1623457	1.32%
17 Dec 2014	460.93	463.00	466.25	458.00	1766004	-0.42%
16 Dec 2014	462.88	468.78	471.00	458.50	1247489	-1.67%
15 Dec 2014	470.75	465.00	472.15	464.00	1659657	1.07%
12 Dec 2014	465.75	466.50	468.10	464.50	1154207	-0.22%
11 Dec 2014	466.80	464.95	467.88	462.50	1204711	0.24%
10 Dec 2014	465.70	463.05	467.50	462.65	1391358	0.50%
09 Dec 2014	463.38	462.53	467.50	462.53	1218336	-0.04%
08 Dec 2014	463.58	472.50	472.50	462.50	1014282	-1.65%
05 Dec 2014	471.38	470.50	472.20	467.85	1018545	0.14%
04 Dec 2014	470.70	470.00	472.13	466.00	1709776	0.89%
03 Dec 2014	466.55	471.00	472.03	466.00	1665296	-1.08%
02 Dec 2014	471.65	470.88	474.80	469.60	1129389	-0.71%
01 Dec 2014	475.00	479.15	481.23	474.10	1847282	-0.75%
28 Nov 2014	478.58	474.00	482.95	473.50	2312965	0.95%
27 Nov 2014	474.08	475.30	476.90	471.50	3302862	-0.33%
26 Nov 2014	475.65	469.90	479.95	466.65	2244107	-0.24%
25 Nov 2014	476.78	471.50	479.40	469.50	3039127	0.88%
24 Nov 2014	472.60	466.18	475.00	464.05	1829215	1.32%
21 Nov 2014	466.43	460.60	467.50	457.03	2205952	1.60%
20 Nov 2014	459.10	463.98	463.98	456.05	1192593	-0.90%
19 Nov 2014	463.28	467.53	468.85	461.08	863712	-0.61%
18 Nov 2014	466.10	460.50	467.50	456.00	2297278	1.44%
17 Nov 2014	459.48	465.00	467.00	454.00	3366021	-1.20%
14 Nov 2014	465.05	459.10	466.50	455.88	2109514	1.54%
13 Nov 2014	457.98	457.75	460.00	451.95	1847238	0.46%
12 Nov 2014	455.88	455.50	459.95	452.08	2264666	0.43%
11 Nov 2014	453.95	452.95	458.65	451.20	1478352	0.36%
10 Nov 2014	452.33	449.75	454.18	446.50	1597439	0.58%
07 Nov 2014	449.73	452.50	453.30	446.83	2257123	-1.46%
05 Nov 2014	456.40	457.53	460.15	455.13	1881045	0.23%
03 Nov 2014	455.35	457.60	459.65	452.70	1809912	-0.13%
31 Oct 2014	455.93	450.05	457.30	448.68	2526497	1.70%
30 Oct 2014	448.33	444.95	449.98	443.55	2684545	0.57%
29 Oct 2014	445.78	450.10	451.25	445.00	1974047	-0.42%
28 Oct 2014	447.65	449.50	450.10	447.00	1450873	-0.22%
27 Oct 2014	448.63	449.53	453.65	447.08	1681192	0.09%
23 Oct 2014	448.23	446.50	448.93	446.00	224723	0.31%
22 Oct 2014	446.83	452.53	453.18	445.63	1142886	-0.21%
21 Oct 2014	447.78	450.00	452.88	443.83	4009288	0.20%
20 Oct 2014	446.90	447.00	454.80	445.08	2383001	0.96%
17 Oct 2014	442.63	430.13	444.05	428.55	2494480	3.07%
16 Oct 2014	429.43	434.20	437.00	427.53	1383271	-1.09%
14 Oct 2014	434.18	442.50	442.98	432.58	1816560	-0.96%
13 Oct 2014	438.40	432.00	439.00	427.83	1344128	1.10%
10 Oct 2014	433.65	441.53	442.58	432.45	1066745	-2.29%
09 Oct 2014	443.80	437.00	446.48	434.13	1912605	2.31%
08 Oct 2014	433.80	430.28	435.00	429.15	785096	0.60%
07 Oct 2014	431.23	432.50	433.50	427.05	1256572	-0.64%
01 Oct 2014	434.00	433.00	435.58	430.25	1467547	-0.53%
30 Sep 2014	436.33	432.10	439.90	430.58	3008858	0.87%
29 Sep 2014	432.55	436.50	438.68	430.60	2170567	-0.75%
26 Sep 2014	435.83	424.98	439.50	422.50	2470563	2.55%
25 Sep 2014	424.98	426.50	432.80	421.05	4148990	-0.64%
24 Sep 2014	427.73	423.55	428.65	422.53	1666374	0.78%
23 Sep 2014	424.43	428.03	428.93	422.80	1179244	-0.93%
22 Sep 2014	428.43	428.48	429.25	425.50	1633579	-0.40%
19 Sep 2014	430.13	430.00	432.50	425.70	1635527	0.24%
18 Sep 2014	429.08	422.38	430.50	421.13	1663142	1.39%
17 Sep 2014	423.20	427.50	427.95	421.05	1976474	-0.54%
16 Sep 2014	425.50	430.50	431.03	424.00	1269067	-1.09%
15 Sep 2014	430.18	425.00	432.50	425.00	1452272	0.54%
12 Sep 2014	427.85	425.05	429.00	424.48	1521639	0.16%
11 Sep 2014	427.18	428.70	431.55	426.50	1633216	-0.34%
10 Sep 2014	428.65	432.50	432.50	427.05	1078563	-0.96%
09 Sep 2014	432.80	430.05	434.95	428.90	1915261	0.10%
08 Sep 2014	432.38	425.50	433.90	424.73	2447086	1.92%
05 Sep 2014	424.23	426.00	427.78	422.05	958802	-0.40%
04 Sep 2014	425.93	429.03	429.50	424.25	1601742	-0.56%
03 Sep 2014	428.33	432.50	432.50	425.80	2308695	-0.30%
02 Sep 2014	429.60	421.55	430.55	419.33	2860563	2.14%
01 Sep 2014	420.60	422.95	424.50	419.30	1038664	-0.28%
28 Aug 2014	421.78	418.75	422.75	417.00	1997863	0.83%
27 Aug 2014	418.30	423.00	423.00	417.00	1213242	-0.70%
26 Aug 2014	421.25	422.25	424.25	419.05	1041314	-0.11%
25 Aug 2014	421.73	421.50	426.40	418.60	1664016	-0.39%
22 Aug 2014	423.38	417.18	424.38	414.03	2503822	1.71%
21 Aug 2014	416.25	411.00	417.60	410.50	1597620	1.46%
20 Aug 2014	410.28	414.50	417.30	409.50	2358713	-0.40%
19 Aug 2014	411.93	416.50	418.75	411.13	1973214	-1.02%
18 Aug 2014	416.18	415.00	417.25	411.80	1675542	0.68%
14 Aug 2014	413.35	407.05	415.83	406.65	2968306	1.76%
13 Aug 2014	406.20	405.00	407.88	401.33	1959955	0.64%
12 Aug 2014	403.60	400.50	404.25	396.00	1650768	1.80%
11 Aug 2014	396.48	400.50	401.43	395.70	1406556	-0.40%
08 Aug 2014	398.08	402.50	403.90	397.50	1862670	-1.89%
07 Aug 2014	405.75	406.45	409.25	405.00	983435	0.19%
06 Aug 2014	405.00	407.53	409.78	403.68	845350	-1.24%
05 Aug 2014	410.10	408.50	411.50	404.95	1519276	0.89%
04 Aug 2014	406.50	409.50	411.35	403.55	1840761	-0.30%
01 Aug 2014	407.73	413.03	413.90	406.00	1707115	-2.22%
31 Jul 2014	417.00	418.95	419.95	414.28	2975336	-0.57%
30 Jul 2014	419.40	415.50	420.95	413.43	1171345	1.11%
28 Jul 2014	414.78	419.25	419.90	414.00	971238	-0.71%
25 Jul 2014	417.75	420.50	424.90	417.08	2666488	-0.80%
24 Jul 2014	421.13	418.00	422.00	416.50	1069650	0.71%
23 Jul 2014	418.15	421.55	422.50	417.50	1962463	-0.42%
22 Jul 2014	419.93	414.95	421.33	413.50	1742588	1.50%
21 Jul 2014	413.73	420.85	423.48	412.63	2453414	-0.60%
18 Jul 2014	416.23	414.45	418.40	411.00	1822108	0.08%
17 Jul 2014	415.90	419.35	419.50	414.75	1259775	-0.47%
16 Jul 2014	417.88	414.75	419.25	408.95	2397325	1.08%
15 Jul 2014	413.40	410.38	414.40	408.25	1523009	1.14%
14 Jul 2014	408.73	407.50	410.00	403.58	1230402	0.70%
11 Jul 2014	405.90	410.55	415.73	404.40	2299695	-1.40%
10 Jul 2014	411.68	415.15	424.00	406.13	2464386	-0.84%
09 Jul 2014	415.15	414.00	417.43	409.00	1448888	0.13%
08 Jul 2014	414.63	422.00	424.18	410.00	1683068	-1.33%
07 Jul 2014	420.23	429.95	430.35	417.93	2032992	-1.89%
04 Jul 2014	428.33	418.40	429.48	417.55	1407997	2.37%
03 Jul 2014	418.40	420.50	422.65	415.68	1515685	-0.37%
02 Jul 2014	419.95	415.40	421.00	412.75	1906681	2.02%
01 Jul 2014	411.65	411.50	413.98	407.50	1910343	0.21%
30 Jun 2014	410.78	409.95	416.35	409.95	1544025	0.66%
27 Jun 2014	408.10	408.93	411.00	407.00	1285740	0.47%
26 Jun 2014	406.20	410.00	413.30	404.33	5452066	-1.42%
25 Jun 2014	412.05	414.50	416.60	411.50	1582656	-0.59%
24 Jun 2014	414.50	412.68	416.38	412.50	1266556	0.92%
23 Jun 2014	410.73	412.00	413.28	407.65	1460211	-0.06%
20 Jun 2014	410.98	413.00	415.88	409.68	742442	-0.46%
19 Jun 2014	412.88	418.55	419.98	411.10	1180249	-1.09%
18 Jun 2014	417.43	423.55	425.70	414.38	1343657	-1.38%
17 Jun 2014	423.28	418.00	424.40	413.68	1747030	0.90%
16 Jun 2014	419.50	415.50	421.40	415.15	1327470	0.43%
13 Jun 2014	417.70	422.00	428.00	415.83	3053221	-0.53%
12 Jun 2014	419.93	412.25	422.48	406.43	3183012	2.36%
11 Jun 2014	410.25	408.50	414.93	405.00	1935943	0.47%
10 Jun 2014	408.33	410.58	411.80	405.00	1249836	-0.34%
09 Jun 2014	409.73	410.95	415.00	407.50	2334980	0.52%
06 Jun 2014	407.63	406.50	410.50	400.50	2641319	1.22%
05 Jun 2014	402.73	405.90	407.70	400.50	1918618	-1.38%
04 Jun 2014	408.35	411.20	414.85	407.55	716085	-0.93%
03 Jun 2014	412.18	411.50	413.93	407.00	906037	0.61%
02 Jun 2014	409.70	396.75	411.18	396.75	2020783	3.36%
30 May 2014	396.38	407.50	411.40	365.00	8201886	-2.16%
29 May 2014	405.13	411.30	415.38	403.70	3421002	-1.60%
28 May 2014	411.73	399.95	413.38	399.75	3588891	2.31%
27 May 2014	402.45	400.00	405.33	394.18	1904881	0.97%
26 May 2014	398.58	399.50	402.03	395.00	4348808	0.95%
23 May 2014	394.83	399.50	401.50	391.35	2454734	-1.61%
22 May 2014	401.30	406.00	407.50	399.00	1951614	-0.85%
21 May 2014	404.75	406.18	407.25	402.50	910597	-0.80%
20 May 2014	408.03	408.00	410.80	402.18	1589258	0.51%
19 May 2014	405.95	407.95	417.50	404.00	2630701	0.89%
16 May 2014	402.35	400.00	427.00	393.83	8217092	2.07%
15 May 2014	394.18	384.50	395.58	383.03	2366547	1.66%
14 May 2014	387.73	392.50	397.40	387.13	2125375	-1.61%
13 May 2014	394.08	400.00	400.00	391.25	3166304	-0.50%
12 May 2014	396.08	377.55	397.43	377.25	4390340	4.67%
09 May 2014	378.40	360.00	380.00	360.00	4094111	5.36%
08 May 2014	359.15	358.58	361.50	357.75	1880107	0.38%
07 May 2014	357.80	359.25	363.50	355.73	1649656	-0.64%
06 May 2014	360.10	360.10	362.30	357.05	1546140	0.49%
05 May 2014	358.35	359.93	361.55	357.00	1298081	-0.06%
02 May 2014	358.55	361.75	363.78	357.78	1478823	-0.58%
30 Apr 2014	360.65	358.00	364.95	355.83	2196730	0.77%
29 Apr 2014	357.90	363.20	363.75	356.25	1660309	-1.30%
28 Apr 2014	362.60	361.13	364.63	360.28	1220715	-0.17%
25 Apr 2014	363.20	366.58	369.00	362.50	1553111	-0.90%
23 Apr 2014	366.50	362.45	369.73	361.30	5256336	0.75%
22 Apr 2014	363.78	360.95	364.80	358.70	2848956	1.55%
21 Apr 2014	358.23	361.35	363.25	356.50	1746938	-0.31%
17 Apr 2014	359.35	358.13	360.65	353.65	3075582	-1.00%
16 Apr 2014	362.98	361.60	365.90	360.55	893098	0.28%
15 Apr 2014	361.98	367.15	369.40	359.05	2092967	-1.92%
11 Apr 2014	369.08	367.03	372.40	366.95	1301988	-0.17%
10 Apr 2014	369.70	372.33	374.33	368.00	1873698	-0.33%
09 Apr 2014	370.93	364.03	372.45	360.88	2630096	2.27%
07 Apr 2014	362.68	362.50	366.00	361.55	2933289	-0.01%
04 Apr 2014	362.73	362.78	366.50	360.03	1855602	-0.46%
03 Apr 2014	364.40	368.00	369.00	363.13	1389926	-0.42%
02 Apr 2014	365.95	372.48	373.00	360.95	2599688	-0.84%
01 Apr 2014	369.05	375.75	376.78	366.28	2012958	-1.43%
31 Mar 2014	374.40	373.98	376.50	371.55	2065607	0.52%
28 Mar 2014	372.48	374.98	377.05	367.53	3040225	-0.24%
27 Mar 2014	373.38	375.00	380.38	371.00	6138733	0.09%
26 Mar 2014	373.03	376.40	378.15	372.05	2352328	-0.55%
25 Mar 2014	375.08	375.00	380.28	373.88	2007773	-0.07%
24 Mar 2014	375.33	367.25	376.45	367.00	2928465	2.49%
22 Mar 2014	366.20	368.00	368.00	364.73	105882	-0.20%
21 Mar 2014	366.93	367.58	368.75	365.60	1881398	0.50%
20 Mar 2014	365.10	369.23	369.23	364.00	1298771	-1.12%
19 Mar 2014	369.23	370.00	371.65	367.88	1513784	0.61%
18 Mar 2014	367.00	367.70	372.40	364.15	2025681	0.25%
14 Mar 2014	366.08	367.50	369.95	362.00	3052120	-1.37%
13 Mar 2014	371.18	363.75	374.75	363.75	2862113	2.32%
12 Mar 2014	362.78	360.63	366.50	358.25	1777554	0.06%
11 Mar 2014	362.58	367.25	370.00	359.78	3250118	-1.27%
10 Mar 2014	367.23	353.25	368.45	350.00	6530963	3.23%
07 Mar 2014	355.73	339.80	357.45	338.10	5691892	5.31%
06 Mar 2014	337.80	336.50	338.85	334.05	1237170	0.87%
05 Mar 2014	334.88	336.75	337.50	331.25	1001746	-0.29%
04 Mar 2014	335.85	333.00	336.93	332.13	1610967	0.83%
03 Mar 2014	333.10	332.60	336.00	331.60	919608	-0.51%
28 Feb 2014	334.80	341.00	341.45	332.58	1225896	-1.15%
26 Feb 2014	338.70	335.00	339.60	334.28	1137835	0.94%
25 Feb 2014	335.55	337.00	338.00	333.00	1005140	0.01%
24 Feb 2014	335.50	331.05	336.50	327.88	1254746	0.99%
21 Feb 2014	332.20	329.93	334.80	329.85	760968	0.25%
20 Feb 2014	331.38	332.90	333.73	330.43	862109	-1.09%
19 Feb 2014	335.03	328.10	336.13	327.50	1015237	1.46%
18 Feb 2014	330.20	324.25	332.20	323.70	1254918	1.54%
17 Feb 2014	325.20	321.00	326.00	320.55	912530	1.34%
14 Feb 2014	320.90	317.00	321.93	314.68	1062278	1.47%
13 Feb 2014	316.25	323.00	324.00	315.63	788800	-2.01%
12 Feb 2014	322.73	323.30	326.40	321.83	1609240	0.10%
11 Feb 2014	322.40	323.00	323.58	319.65	1116214	0.14%
10 Feb 2014	321.95	323.83	325.08	318.00	1570205	-0.60%
07 Feb 2014	323.88	326.20	327.25	321.05	1007367	0.12%
06 Feb 2014	323.50	319.38	324.80	314.75	3366736	1.50%
05 Feb 2014	318.73	315.50	319.90	312.55	1726346	1.09%
04 Feb 2014	315.30	310.83	317.75	308.40	1852326	0.65%
03 Feb 2014	313.25	314.98	317.00	312.55	1194205	-0.32%
31 Jan 2014	314.25	315.00	318.15	312.55	2405246	-0.52%
30 Jan 2014	315.90	318.75	319.95	313.83	2856365	-2.12%
29 Jan 2014	322.73	323.75	325.45	320.28	2742731	0.16%
28 Jan 2014	322.23	324.00	328.00	319.30	4598856	-0.73%
27 Jan 2014	324.60	332.45	332.45	322.80	4265112	-3.59%
24 Jan 2014	336.70	335.00	337.48	331.85	2210725	-0.90%
23 Jan 2014	339.75	337.50	340.55	336.38	1370685	0.35%
22 Jan 2014	338.55	337.75	342.35	337.33	1758334	0.15%
21 Jan 2014	338.05	336.48	339.40	335.00	1562981	0.90%
20 Jan 2014	335.03	334.05	338.35	333.20	1400092	0.76%
17 Jan 2014	332.50	337.50	337.50	329.53	10843714	-1.20%
16 Jan 2014	336.53	342.20	342.50	335.18	1125294	-1.10%
15 Jan 2014	340.28	336.50	341.35	334.80	1156960	1.23%
14 Jan 2014	336.15	334.53	338.00	334.15	894280	-0.08%
13 Jan 2014	336.43	330.05	338.48	328.45	1188145	1.63%
10 Jan 2014	331.03	331.48	337.35	328.15	1537627	-0.14%
09 Jan 2014	331.48	331.60	333.03	328.55	944368	-0.26%
08 Jan 2014	332.35	332.60	333.48	330.00	1162370	0.05%
07 Jan 2014	332.20	333.55	335.48	326.65	1974230	0.41%
06 Jan 2014	330.85	331.50	331.50	328.50	1490855	-0.21%
03 Jan 2014	331.55	326.00	333.00	325.00	1628296	0.93%
02 Jan 2014	328.50	332.50	337.38	326.78	1807248	-1.23%
01 Jan 2014	332.58	334.00	334.90	331.50	1123109	-0.11%
31 Dec 2013	332.93	336.05	336.15	330.05	1315328	-0.54%
30 Dec 2013	334.75	338.40	338.50	332.58	1056901	-0.02%
27 Dec 2013	334.83	332.05	337.73	332.05	1366003	0.09%
26 Dec 2013	334.53	329.93	336.10	328.45	2011690	1.79%
24 Dec 2013	328.65	332.78	333.25	327.53	888674	-1.08%
23 Dec 2013	332.23	329.00	335.75	328.50	1382808	-0.02%
20 Dec 2013	332.30	328.90	334.30	325.05	1430617	1.85%
19 Dec 2013	326.28	339.50	341.98	325.20	2504879	-2.06%
18 Dec 2013	333.13	325.25	340.33	324.78	3521829	1.32%
17 Dec 2013	328.80	337.83	337.83	327.03	4485661	-3.91%
16 Dec 2013	342.18	344.00	345.45	340.60	5358061	-0.81%
13 Dec 2013	344.98	343.90	351.00	342.50	6329020	-0.75%
12 Dec 2013	347.60	346.60	350.28	345.25	3216924	-0.05%
11 Dec 2013	347.78	345.05	350.90	343.45	3072444	-0.16%
10 Dec 2013	348.35	346.18	350.93	345.00	6266220	0.01%
09 Dec 2013	348.33	355.00	358.70	346.28	6316407	2.04%
06 Dec 2013	341.35	342.45	344.80	339.13	4017308	-0.78%
05 Dec 2013	344.05	335.78	344.95	335.78	8004998	4.64%
04 Dec 2013	328.80	327.45	329.78	326.73	2619152	0.28%
03 Dec 2013	327.88	330.00	331.10	326.33	2572070	-0.84%
02 Dec 2013	330.65	331.00	332.50	329.03	1714653	0.00%
29 Nov 2013	330.65	327.50	334.45	327.50	2392770	1.21%
28 Nov 2013	326.70	327.80	331.50	324.03	3693433	-0.02%
27 Nov 2013	326.78	325.55	329.38	322.05	2148253	0.09%
26 Nov 2013	326.48	328.85	329.95	324.20	3619629	-1.03%
25 Nov 2013	329.88	324.03	330.88	324.03	4037635	2.74%
22 Nov 2013	321.08	321.25	323.45	317.55	1873096	0.71%
21 Nov 2013	318.83	322.28	322.80	317.58	3196914	-1.83%
20 Nov 2013	324.78	328.35	329.50	323.20	2092524	-1.59%
19 Nov 2013	330.03	334.20	334.20	328.73	1697259	-1.31%
18 Nov 2013	334.40	325.70	335.00	324.53	3718480	4.14%
14 Nov 2013	321.10	319.00	324.95	319.00	3156715	1.34%
13 Nov 2013	316.85	319.50	323.73	314.18	2640271	-1.90%
12 Nov 2013	322.98	326.28	331.53	321.68	2245080	-1.27%
11 Nov 2013	327.13	322.00	330.35	308.35	2804076	0.27%
08 Nov 2013	326.25	331.70	333.83	322.33	3370190	-1.94%
07 Nov 2013	332.70	335.00	338.75	328.45	1947285	-0.52%
06 Nov 2013	334.45	339.45	339.60	332.63	1152663	-1.09%
05 Nov 2013	338.13	340.23	342.50	336.50	3564618	-0.62%
03 Nov 2013	340.23	342.50	343.28	339.05	202348	-0.49%
01 Nov 2013	341.90	340.80	344.00	339.10	3910611	0.44%
31 Oct 2013	340.40	338.10	342.53	336.70	4548889	0.21%
30 Oct 2013	339.68	343.00	343.75	337.88	2547168	-1.04%
29 Oct 2013	343.25	334.00	344.50	327.78	3805729	2.78%
28 Oct 2013	333.95	336.50	337.50	332.70	2095522	-0.69%
25 Oct 2013	336.28	332.63	337.48	331.58	2236718	0.49%
24 Oct 2013	334.65	328.10	337.88	328.10	3080482	1.38%
23 Oct 2013	330.10	334.50	334.50	326.90	3386239	-1.32%
22 Oct 2013	334.50	335.50	336.98	332.60	2189524	-0.34%
21 Oct 2013	335.63	337.00	339.40	331.28	2806356	-0.79%
18 Oct 2013	338.30	327.63	339.78	327.63	5320296	3.42%
17 Oct 2013	327.10	326.50	329.98	321.28	3637897	0.27%
15 Oct 2013	326.23	336.50	337.50	323.30	4035831	-2.25%
14 Oct 2013	333.75	328.78	334.65	324.33	3093930	0.94%
11 Oct 2013	330.65	323.65	331.88	319.68	3347566	3.16%
10 Oct 2013	320.53	324.50	324.50	316.68	2086321	-1.25%
09 Oct 2013	324.58	312.60	325.45	311.50	2167190	2.61%
08 Oct 2013	316.33	325.25	327.28	312.90	2942037	-0.26%
07 Oct 2013	317.15	318.25	319.08	309.13	2480500	-0.96%
04 Oct 2013	320.23	317.75	323.70	317.50	3407094	0.67%
03 Oct 2013	318.10	307.65	319.50	305.00	2443228	4.01%
01 Oct 2013	305.83	299.40	307.20	294.68	3249277	3.14%
30 Sep 2013	296.53	303.00	306.43	293.85	4265607	-2.60%
27 Sep 2013	304.45	311.00	312.00	302.50	4102173	-1.97%
26 Sep 2013	310.58	310.68	313.00	309.00	5645610	0.09%
25 Sep 2013	310.30	319.00	320.85	306.60	5245230	-2.80%
24 Sep 2013	319.23	316.53	322.18	314.98	4543797	-0.55%
23 Sep 2013	320.98	325.50	326.18	316.55	3496310	-2.59%
20 Sep 2013	329.53	341.25	343.23	317.63	6181538	-3.53%
19 Sep 2013	341.60	340.00	344.95	338.15	7320226	5.03%
18 Sep 2013	325.25	321.80	327.45	315.58	2747404	1.28%
17 Sep 2013	321.13	319.00	322.50	316.80	2108022	-0.08%
16 Sep 2013	321.40	318.75	324.45	314.50	3034804	2.16%
13 Sep 2013	314.60	316.23	317.25	310.50	3875780	-0.75%
12 Sep 2013	316.98	321.25	323.00	313.80	4419134	-2.05%
11 Sep 2013	323.63	316.50	325.00	312.78	3172598	1.45%
10 Sep 2013	319.00	310.28	320.50	309.20	5074709	3.54%
06 Sep 2013	308.10	305.50	310.00	293.38	4749304	1.10%
05 Sep 2013	304.75	292.00	311.45	292.00	8311562	8.06%
04 Sep 2013	282.03	283.73	288.43	279.58	5235450	0.27%
03 Sep 2013	281.28	298.45	298.45	278.53	4535002	-4.57%
02 Sep 2013	294.75	299.00	302.18	291.25	4878929	-0.76%
30 Aug 2013	297.00	285.50	300.00	285.33	9154229	3.84%
29 Aug 2013	286.03	284.00	291.25	284.00	10192751	1.80%
28 Aug 2013	280.98	277.85	286.00	264.00	9266888	0.01%
27 Aug 2013	280.95	298.65	300.00	277.73	13677093	-8.08%
26 Aug 2013	305.65	306.18	311.40	301.28	3651902	0.62%
23 Aug 2013	303.78	296.00	304.58	294.15	5174611	3.20%
22 Aug 2013	294.35	294.50	301.85	285.00	7562673	-0.79%
21 Aug 2013	296.68	303.00	309.68	295.00	7227149	1.47%
20 Aug 2013	292.38	287.48	294.95	283.25	6431746	0.01%
19 Aug 2013	292.35	293.50	294.30	285.15	5004610	-0.54%
16 Aug 2013	293.95	307.00	311.00	292.45	7014892	-5.38%
14 Aug 2013	310.68	311.00	311.83	304.33	3575927	0.14%
13 Aug 2013	310.25	301.93	312.40	299.08	3675598	3.04%
12 Aug 2013	301.10	305.03	305.40	299.33	3925217	-1.36%
08 Aug 2013	305.25	302.00	308.75	300.00	5115362	1.55%
07 Aug 2013	300.60	304.98	307.18	300.00	5689114	-1.23%
06 Aug 2013	304.33	315.50	315.68	303.25	4911295	-3.80%
05 Aug 2013	316.35	315.78	317.73	307.50	3399593	0.23%
02 Aug 2013	315.63	315.00	317.40	313.43	5003962	-0.15%
01 Aug 2013	316.10	306.95	318.90	306.20	5861652	3.68%
31 Jul 2013	304.88	310.50	310.90	303.45	6706130	-2.49%
30 Jul 2013	312.68	315.38	317.50	310.05	3672771	-1.13%
29 Jul 2013	316.25	321.50	321.50	314.83	3730556	-1.80%
26 Jul 2013	322.05	328.00	328.13	319.00	2339123	-1.49%
25 Jul 2013	326.93	330.33	333.00	325.08	4066814	-0.92%
24 Jul 2013	329.98	337.00	338.00	326.75	3657187	-3.46%
23 Jul 2013	341.80	343.95	345.00	340.53	1853696	0.23%
22 Jul 2013	341.03	338.00	343.50	338.00	1615108	0.30%
19 Jul 2013	340.00	344.03	345.98	336.58	3114605	-0.60%
18 Jul 2013	342.05	334.95	344.25	328.48	3415970	3.20%
17 Jul 2013	331.45	338.90	340.40	323.95	5658497	-2.33%
16 Jul 2013	339.35	339.50	342.25	334.98	2911846	-2.41%
15 Jul 2013	347.73	345.50	349.03	342.00	2127972	-0.04%
12 Jul 2013	347.88	343.50	348.85	340.90	3908713	1.83%
11 Jul 2013	341.63	333.50	343.35	333.03	2649892	3.63%
10 Jul 2013	329.65	335.13	335.95	328.08	1784645	-1.64%
09 Jul 2013	335.15	331.10	336.88	331.10	1760048	1.49%
08 Jul 2013	330.23	332.00	333.73	326.38	1792324	-1.09%
05 Jul 2013	333.88	330.05	336.38	329.25	2385874	1.92%
04 Jul 2013	327.58	326.90	328.73	322.85	2397765	0.69%
03 Jul 2013	325.33	327.00	327.35	321.80	3346565	-0.90%
02 Jul 2013	328.28	334.35	334.38	327.15	2295788	-1.82%
01 Jul 2013	334.38	334.50	337.00	332.33	2459671	-0.11%
28 Jun 2013	334.75	324.75	336.60	324.55	5270670	3.56%
27 Jun 2013	323.25	317.00	326.35	311.18	6750890	3.80%
26 Jun 2013	311.43	315.75	318.83	310.00	2619005	-1.76%
25 Jun 2013	317.00	313.00	323.20	311.20	4671608	1.38%
24 Jun 2013	312.68	315.90	316.93	311.88	2692013	-1.56%
21 Jun 2013	317.63	318.40	321.28	315.05	4474961	-0.21%
20 Jun 2013	318.30	329.43	329.43	317.30	3784511	-4.30%
19 Jun 2013	332.60	328.05	333.30	326.43	2411739	1.18%
18 Jun 2013	328.73	334.00	334.00	327.50	3111642	-1.48%
17 Jun 2013	333.68	332.80	334.60	328.68	3267727	0.35%
14 Jun 2013	332.53	331.00	334.23	329.65	3741303	1.52%
13 Jun 2013	327.55	328.80	330.50	326.68	1787434	-1.33%
12 Jun 2013	331.98	331.00	336.70	329.23	2453913	-0.14%
11 Jun 2013	332.45	336.73	340.45	331.10	2955215	-1.69%
10 Jun 2013	338.18	340.53	343.50	335.75	1592003	0.03%
07 Jun 2013	338.08	340.88	346.70	336.60	2389056	-0.89%
06 Jun 2013	341.10	341.75	344.70	339.00	1779103	-0.84%
05 Jun 2013	343.98	341.00	347.20	339.25	1890919	0.72%
04 Jun 2013	341.53	343.65	346.90	340.50	1404081	-0.89%
03 Jun 2013	344.58	349.00	350.70	343.28	1972531	-1.62%
31 May 2013	350.25	358.63	360.35	348.85	3083224	-3.40%
30 May 2013	362.58	355.05	363.65	355.05	3839364	1.28%
29 May 2013	357.98	355.03	359.23	351.93	1233373	0.37%
28 May 2013	356.65	357.13	360.40	353.40	1676979	-0.25%
27 May 2013	357.53	349.30	358.50	349.30	2248802	1.95%
24 May 2013	350.68	352.88	352.88	347.15	2066060	0.40%
23 May 2013	349.30	349.50	353.23	347.15	1976312	-0.69%
22 May 2013	351.73	353.75	356.00	349.00	1353028	-0.61%
21 May 2013	353.90	357.00	359.00	352.53	2301625	-0.94%
20 May 2013	357.25	359.75	362.00	356.08	1460402	-0.61%
17 May 2013	359.45	361.25	361.25	354.60	3204963	-0.54%
16 May 2013	361.40	356.00	362.00	355.50	2915154	1.11%
15 May 2013	357.43	346.75	358.00	345.68	3543370	3.74%
14 May 2013	344.53	345.03	347.45	342.55	1663419	-0.53%
13 May 2013	346.38	352.50	355.73	345.40	2398493	-1.43%
11 May 2013	351.40	351.05	352.50	350.58	219025	-0.08%
10 May 2013	351.68	344.35	352.45	344.33	3478314	1.93%
09 May 2013	345.03	349.53	349.75	344.10	1130840	-1.02%
08 May 2013	348.58	344.50	349.75	343.25	2163489	1.32%
07 May 2013	344.03	338.15	344.95	336.25	2774616	1.86%
06 May 2013	337.75	339.50	339.65	334.98	1918365	-0.80%
03 May 2013	340.48	346.30	347.00	339.33	3071646	-1.67%
02 May 2013	346.25	342.20	347.00	341.15	3075817	1.49%
30 Apr 2013	341.15	347.00	347.98	338.40	3138068	-1.85%
29 Apr 2013	347.58	344.13	348.43	343.25	2918858	0.88%
26 Apr 2013	344.55	343.83	346.13	341.50	2142186	-0.07%
25 Apr 2013	344.78	346.18	347.50	340.03	6473781	0.08%
23 Apr 2013	344.50	349.40	350.00	339.40	5965890	-1.33%
22 Apr 2013	349.15	337.35	351.00	337.35	4965038	3.67%
18 Apr 2013	336.80	327.00	337.70	327.00	2305946	2.05%
17 Apr 2013	330.05	332.50	335.93	328.40	3739237	-0.49%
16 Apr 2013	331.68	321.50	332.93	321.18	3435078	3.40%
15 Apr 2013	320.78	321.05	321.73	317.50	3980942	-0.33%
12 Apr 2013	321.85	318.05	322.93	318.05	3801520	0.69%
11 Apr 2013	319.63	316.25	321.00	315.95	6266517	1.15%
10 Apr 2013	316.00	313.40	316.83	309.48	3786126	1.84%
09 Apr 2013	310.30	314.05	314.05	308.70	3690102	-0.62%
08 Apr 2013	312.23	309.48	314.48	308.88	2163032	0.56%
05 Apr 2013	310.48	307.48	313.20	306.70	3239980	0.78%
04 Apr 2013	308.08	309.40	311.70	306.73	2045496	-1.20%
03 Apr 2013	311.83	314.00	315.83	309.75	1675904	-0.99%
02 Apr 2013	314.95	312.50	317.15	308.95	1714355	0.97%
01 Apr 2013	311.93	312.33	314.50	310.50	1677193	-0.24%
28 Mar 2013	312.68	308.25	315.58	303.48	4874023	1.77%
26 Mar 2013	307.25	303.00	308.75	301.28	3318601	0.84%
25 Mar 2013	304.70	305.50	306.68	303.78	6799744	0.68%
22 Mar 2013	302.63	304.50	307.30	301.30	7381475	-0.29%
21 Mar 2013	303.50	311.33	314.40	301.88	3613147	-2.96%
20 Mar 2013	312.75	316.00	316.73	310.50	2834109	-0.96%
19 Mar 2013	315.78	321.50	321.90	312.00	5007115	-1.82%
18 Mar 2013	321.65	316.50	327.00	315.00	4390481	0.61%
15 Mar 2013	319.70	322.50	324.95	316.90	3859902	-1.52%
14 Mar 2013	324.63	317.45	326.75	307.68	7978609	2.26%
13 Mar 2013	317.45	320.53	322.95	316.10	1978343	-1.41%
12 Mar 2013	322.00	326.50	327.85	320.05	1723931	-1.72%
11 Mar 2013	327.63	328.65	329.85	325.13	2126146	-0.31%
08 Mar 2013	328.65	322.10	330.00	321.70	2649215	2.42%
07 Mar 2013	320.90	314.18	321.48	313.58	1487746	1.79%
06 Mar 2013	315.25	317.48	318.58	314.50	2733329	-0.39%
05 Mar 2013	316.48	315.45	317.35	311.58	2639395	0.84%
04 Mar 2013	313.83	310.18	315.15	309.00	2992450	0.83%
01 Mar 2013	311.25	312.50	314.80	308.15	4305182	-0.46%
28 Feb 2013	312.68	323.48	327.48	309.68	6971751	-2.71%
27 Feb 2013	321.38	326.15	327.00	320.45	3217834	-1.31%
26 Feb 2013	325.63	327.40	331.50	322.70	2935660	-0.79%
25 Feb 2013	328.23	331.63	332.60	327.05	1888236	-0.43%
22 Feb 2013	329.65	331.10	333.20	328.78	1927096	-1.04%
21 Feb 2013	333.13	337.50	338.73	332.03	2717968	-1.58%
20 Feb 2013	338.48	338.75	340.40	337.45	1715421	0.32%
19 Feb 2013	337.40	337.25	338.70	335.78	593703	-0.18%
18 Feb 2013	338.00	339.00	340.45	337.00	2367291	-0.11%
15 Feb 2013	338.38	335.85	340.40	334.10	3122195	0.29%
14 Feb 2013	337.40	332.00	339.20	331.00	4421038	1.60%
13 Feb 2013	332.10	331.65	333.70	329.75	3627208	-0.15%
12 Feb 2013	332.60	327.83	333.50	327.83	3958209	1.25%
11 Feb 2013	328.48	325.00	329.98	325.00	3791765	1.06%
08 Feb 2013	325.03	320.25	326.70	320.25	4706664	1.33%
07 Feb 2013	320.75	318.15	321.50	317.28	2270709	0.31%
06 Feb 2013	319.75	323.30	323.45	318.60	2468397	-0.72%
05 Feb 2013	322.08	318.18	323.60	318.18	1865005	-0.42%
04 Feb 2013	323.45	320.58	324.75	320.00	2618950	1.05%
01 Feb 2013	320.08	322.40	322.43	318.10	2621036	-0.45%
31 Jan 2013	321.53	328.30	328.95	320.05	3472096	-2.07%
30 Jan 2013	328.33	326.50	329.20	322.00	2509908	0.64%
29 Jan 2013	326.23	335.38	335.45	325.00	2990437	-2.67%
28 Jan 2013	335.18	332.63	336.00	332.23	1842005	0.80%
25 Jan 2013	332.53	330.15	333.50	327.78	1397433	0.72%
24 Jan 2013	330.15	327.80	331.38	327.63	1536990	0.56%
23 Jan 2013	328.30	328.50	331.50	327.18	1769935	0.43%
22 Jan 2013	326.88	329.25	330.50	323.78	2121532	-0.73%
21 Jan 2013	329.28	330.00	331.70	327.38	2713680	-0.65%
18 Jan 2013	331.43	335.00	337.00	327.65	5056173	-0.59%
17 Jan 2013	333.40	328.85	335.43	327.03	3211036	0.95%
16 Jan 2013	330.25	332.78	334.60	328.80	2287689	-1.17%
15 Jan 2013	334.15	335.40	337.73	332.50	2065844	-0.15%
14 Jan 2013	334.65	334.08	335.25	333.55	2847437	0.00%
11 Jan 2013	334.65	338.45	338.45	333.35	2570857	-0.96%
10 Jan 2013	337.90	334.75	339.00	333.25	2282592	1.24%
09 Jan 2013	333.75	336.00	336.28	333.03	3217991	-0.41%
08 Jan 2013	335.13	334.00	336.70	332.85	2471299	0.31%
07 Jan 2013	334.10	341.85	341.85	333.00	2751142	-1.64%
04 Jan 2013	339.68	342.50	342.50	336.40	2721127	-0.59%
03 Jan 2013	341.68	345.00	345.00	340.20	2285683	-0.58%
02 Jan 2013	343.68	344.95	345.00	341.53	2427399	0.42%
01 Jan 2013	342.25	341.05	342.55	339.83	1007303	0.87%
31 Dec 2012	339.30	338.50	340.00	337.00	1276822	0.14%
28 Dec 2012	338.83	340.55	341.50	337.08	1756066	-0.36%
27 Dec 2012	340.05	342.00	342.00	338.35	2464542	-0.03%
26 Dec 2012	340.15	339.05	342.43	336.55	1430804	0.62%
24 Dec 2012	338.05	340.00	340.08	335.90	1370563	0.01%
21 Dec 2012	338.00	340.50	341.00	337.03	2771561	-1.08%
20 Dec 2012	341.70	343.00	343.50	340.13	2565187	-0.67%
19 Dec 2012	344.00	337.28	344.63	337.25	4122253	1.78%
18 Dec 2012	337.98	338.98	341.10	334.88	3343768	-0.08%
17 Dec 2012	338.25	343.95	343.95	336.80	3057553	-1.78%
14 Dec 2012	344.38	345.03	347.20	342.68	2093473	-0.33%
13 Dec 2012	345.53	346.93	348.00	344.50	1570808	-0.40%
12 Dec 2012	346.93	345.63	348.00	344.25	1934126	0.43%
11 Dec 2012	345.43	347.63	349.50	343.15	3375138	-0.31%
10 Dec 2012	346.50	345.00	348.25	344.83	2081026	-0.01%
07 Dec 2012	346.55	347.63	349.00	344.00	1984158	-0.24%
06 Dec 2012	347.38	347.90	349.25	340.40	2726138	0.31%
05 Dec 2012	346.30	344.50	347.50	343.50	2304965	1.09%
04 Dec 2012	342.58	342.05	345.00	340.53	2169872	-0.26%
03 Dec 2012	343.48	350.00	350.58	342.00	2909085	-2.41%
30 Nov 2012	351.98	350.50	352.75	344.80	3909823	0.59%
29 Nov 2012	349.93	338.75	351.88	337.70	6299863	2.84%
27 Nov 2012	340.25	332.45	341.90	332.45	4125668	2.81%
26 Nov 2012	330.95	336.50	336.85	330.05	1370384	-1.17%
23 Nov 2012	334.88	334.75	336.30	329.53	1312428	0.10%
22 Nov 2012	334.55	333.40	335.58	332.00	2110241	0.81%
21 Nov 2012	331.85	327.58	332.75	324.85	3232446	1.50%
20 Nov 2012	326.93	324.55	327.95	324.13	2338347	1.10%
19 Nov 2012	323.38	319.88	323.95	319.73	1446987	0.70%
16 Nov 2012	321.13	321.50	324.30	320.08	3025706	-0.62%
15 Nov 2012	323.13	323.50	323.70	319.50	2360585	-0.12%
13 Nov 2012	323.53	325.50	325.95	323.10	104547	-0.65%
12 Nov 2012	325.65	318.63	326.90	318.63	2414364	1.87%
09 Nov 2012	319.68	319.13	321.50	317.50	1105194	0.06%
08 Nov 2012	319.50	318.25	320.50	317.75	966950	-0.17%
07 Nov 2012	320.03	319.88	322.50	318.45	2050165	0.08%
06 Nov 2012	319.78	316.98	320.60	316.98	1819521	0.72%
05 Nov 2012	317.50	316.00	318.00	315.38	1005532	0.75%
02 Nov 2012	315.15	319.00	319.00	314.00	1358193	0.27%
01 Nov 2012	314.30	316.38	317.85	313.75	1764615	-0.88%
31 Oct 2012	317.10	317.05	317.95	315.03	1873242	0.09%
30 Oct 2012	316.83	318.53	322.40	315.30	2208726	-1.08%
29 Oct 2012	320.30	318.93	321.25	317.78	1378082	0.54%
26 Oct 2012	318.58	318.33	319.90	315.50	1670317	-0.03%
25 Oct 2012	318.68	316.33	320.50	314.50	4252835	0.51%
23 Oct 2012	317.05	319.53	319.75	316.25	2083240	-0.77%
22 Oct 2012	319.50	312.60	320.00	312.60	2060351	1.67%
19 Oct 2012	314.25	316.00	317.50	313.50	2263850	-1.21%
18 Oct 2012	318.10	315.00	318.95	312.23	1404615	1.29%
17 Oct 2012	314.05	316.00	316.25	313.25	1608443	-0.36%
16 Oct 2012	315.20	317.63	317.75	314.05	1818459	-0.59%
15 Oct 2012	317.08	316.20	317.45	311.30	1893017	0.48%
12 Oct 2012	315.58	315.00	317.50	313.00	3876602	1.01%
11 Oct 2012	312.43	310.58	313.90	309.23	2453233	1.12%
10 Oct 2012	308.98	312.00	312.00	308.10	1073754	-1.25%
09 Oct 2012	312.88	312.48	315.25	311.00	1077692	0.82%
08 Oct 2012	310.35	311.95	311.95	308.28	2322668	-0.27%
05 Oct 2012	311.20	319.00	319.33	252.53	3736756	-1.41%
04 Oct 2012	315.65	310.75	316.95	310.73	3163016	1.91%
03 Oct 2012	309.73	312.00	313.40	308.98	2758057	-0.55%
01 Oct 2012	311.43	314.50	316.00	310.00	2013696	-1.00%
28 Sep 2012	314.58	315.95	317.15	313.05	2751922	-0.26%
27 Sep 2012	315.40	316.50	318.50	312.60	3965436	0.01%
26 Sep 2012	315.38	317.43	318.30	312.08	2682627	-0.96%
25 Sep 2012	318.45	316.50	319.45	313.08	2921536	0.30%
24 Sep 2012	317.50	312.75	318.45	311.40	4393720	1.57%
21 Sep 2012	312.58	304.35	314.50	302.55	5900712	3.01%
20 Sep 2012	303.45	301.00	305.00	300.50	2622832	0.24%
18 Sep 2012	302.73	304.15	306.00	301.93	2509794	-0.47%
17 Sep 2012	304.15	309.50	309.98	302.75	5271712	-0.73%
14 Sep 2012	306.38	303.30	307.38	300.48	6442805	2.26%
13 Sep 2012	299.60	300.50	300.75	296.78	849940	0.00%
12 Sep 2012	299.60	297.63	300.00	296.95	1597754	0.81%
11 Sep 2012	297.20	294.38	298.50	291.68	1577886	0.55%
10 Sep 2012	295.58	295.75	298.50	294.68	1508723	0.02%
08 Sep 2012	295.53	295.28	296.40	295.28	58599	0.11%
07 Sep 2012	295.20	297.13	297.50	292.85	2801287	0.38%
06 Sep 2012	294.08	295.05	296.75	293.05	1274363	-0.67%
05 Sep 2012	296.05	294.00	298.00	293.68	3039618	0.34%
04 Sep 2012	295.05	295.28	296.18	293.60	1443147	-0.06%
03 Sep 2012	295.23	298.78	298.90	294.00	1859454	-0.82%
31 Aug 2012	297.68	295.18	300.00	294.63	3126685	-0.09%
30 Aug 2012	297.95	293.00	301.00	293.00	5679101	1.25%
29 Aug 2012	294.28	294.63	297.90	293.13	1682407	-0.14%
28 Aug 2012	294.68	296.45	297.28	293.25	2223991	-0.84%
27 Aug 2012	297.18	297.50	299.45	296.03	1011681	-0.33%
24 Aug 2012	298.15	296.75	300.20	296.63	1677094	-0.23%
23 Aug 2012	298.85	299.70	302.28	297.63	2356262	0.13%
22 Aug 2012	298.45	297.20	300.23	295.68	2395215	0.08%
21 Aug 2012	298.20	297.50	299.25	294.10	2085210	0.22%
17 Aug 2012	297.55	299.30	301.13	295.90	1921539	-0.83%
16 Aug 2012	300.03	304.00	304.08	298.93	2035824	-1.33%
14 Aug 2012	304.08	303.53	304.50	301.63	2806392	0.12%
13 Aug 2012	303.73	300.00	304.75	300.00	2105426	0.88%
10 Aug 2012	301.08	300.00	303.45	299.83	3781855	-0.41%
09 Aug 2012	302.33	300.50	303.50	299.25	2468280	0.96%
08 Aug 2012	299.45	300.00	301.00	297.35	2013279	-0.20%
07 Aug 2012	300.05	301.00	301.15	298.50	2807191	-0.03%
06 Aug 2012	300.13	296.58	301.00	296.50	3082294	2.05%
03 Aug 2012	294.10	290.50	294.50	289.88	2487875	0.98%
02 Aug 2012	291.25	293.25	294.60	288.65	1721365	-0.68%
01 Aug 2012	293.25	292.78	294.18	288.80	1967747	-0.21%
31 Jul 2012	293.88	295.00	295.00	289.93	2097852	0.09%
30 Jul 2012	293.63	293.55	295.95	292.00	2116571	0.46%
27 Jul 2012	292.30	286.00	294.35	282.33	3357718	3.32%
26 Jul 2012	282.90	289.00	289.38	281.50	4426354	-1.78%
25 Jul 2012	288.03	287.23	290.40	286.85	2203926	0.35%
24 Jul 2012	287.03	286.28	288.73	285.10	1326397	0.18%
23 Jul 2012	286.50	288.70	290.00	285.53	1523632	-1.65%
20 Jul 2012	291.30	294.50	294.50	290.50	1042236	-1.15%
19 Jul 2012	294.70	294.30	295.40	292.78	1200112	0.41%
18 Jul 2012	293.50	292.35	294.35	290.05	1779499	0.64%
17 Jul 2012	291.63	293.50	294.38	289.30	2134839	0.10%
16 Jul 2012	291.33	294.00	296.35	290.53	3212540	-0.75%
13 Jul 2012	293.53	292.50	295.70	291.23	2377143	1.20%
12 Jul 2012	290.05	291.95	295.45	287.80	1895937	-1.18%
11 Jul 2012	293.50	293.45	296.90	292.55	3074861	-0.28%
10 Jul 2012	294.33	290.00	296.15	288.75	3385754	1.82%
09 Jul 2012	289.08	289.98	290.88	284.55	1915290	-0.57%
06 Jul 2012	290.75	291.05	294.50	289.25	3935380	-0.45%
05 Jul 2012	292.05	288.95	292.50	287.73	2095382	1.06%
04 Jul 2012	289.00	288.35	290.43	287.83	3202571	0.37%
03 Jul 2012	287.93	287.95	290.00	285.85	2116700	0.33%
02 Jul 2012	286.98	282.00	287.50	280.00	2050381	1.85%
29 Jun 2012	281.78	276.05	282.45	276.03	3164793	2.75%
28 Jun 2012	274.25	273.45	276.33	271.63	3035610	-0.09%
27 Jun 2012	274.50	273.00	277.35	273.00	2984322	1.02%
26 Jun 2012	271.73	269.00	274.00	268.15	1463282	1.26%
25 Jun 2012	268.35	272.70	274.25	267.50	1593712	-1.41%
22 Jun 2012	272.18	267.55	272.55	267.55	1542204	0.27%
21 Jun 2012	271.45	266.50	272.35	265.65	2663164	1.63%
20 Jun 2012	267.10	268.50	270.25	264.28	2383618	-0.42%
19 Jun 2012	268.23	267.40	269.50	263.15	2965184	0.28%
18 Jun 2012	267.48	276.00	276.00	264.78	2809366	-2.30%
15 Jun 2012	273.78	267.50	274.85	267.48	2483056	2.46%
14 Jun 2012	267.20	270.00	273.70	266.33	2160638	-1.36%
13 Jun 2012	270.88	275.50	276.20	269.90	2016183	-1.43%
12 Jun 2012	274.80	269.40	275.43	268.98	2813460	1.41%
11 Jun 2012	270.98	270.55	274.45	269.20	3267971	0.53%
08 Jun 2012	269.55	270.45	271.38	265.48	4830686	0.24%
07 Jun 2012	268.90	262.10	269.75	261.50	4950123	3.44%
06 Jun 2012	259.95	252.43	261.50	251.75	6272923	3.67%
05 Jun 2012	250.75	250.00	252.45	249.23	2677678	1.18%
04 Jun 2012	247.83	244.00	249.25	242.53	2840242	1.07%
01 Jun 2012	245.20	252.00	253.58	245.00	2927187	-3.12%
31 May 2012	253.10	248.00	254.45	247.68	4759780	1.11%
30 May 2012	250.33	250.03	252.70	248.28	2541820	-0.85%
29 May 2012	252.48	255.08	255.98	251.05	2643256	-0.75%
28 May 2012	254.38	250.60	255.30	250.00	3051713	1.75%
25 May 2012	250.00	249.90	251.58	247.80	2798643	0.06%
24 May 2012	249.85	246.50	251.35	242.50	2884811	2.57%
23 May 2012	243.60	245.00	246.45	241.10	3173972	-0.42%
22 May 2012	244.63	251.90	252.50	243.48	2774203	-1.65%
21 May 2012	248.73	250.13	253.93	246.98	2135585	-0.62%
18 May 2012	250.28	244.90	251.95	244.50	2403604	0.55%
17 May 2012	248.90	248.50	253.25	247.50	2904630	0.53%
16 May 2012	247.60	247.00	249.35	243.00	4240218	-0.78%
15 May 2012	249.55	248.00	252.23	248.00	2004866	-0.29%
14 May 2012	250.28	255.38	255.90	247.03	2758712	-1.96%
11 May 2012	255.28	256.63	260.00	254.10	2012521	-1.34%
10 May 2012	258.75	255.53	261.45	255.00	3021095	0.94%
09 May 2012	256.33	256.85	261.30	252.70	3755998	-0.52%
08 May 2012	257.68	266.45	268.20	256.63	2820770	-3.18%
07 May 2012	266.13	265.95	267.28	258.20	4178172	-0.97%
04 May 2012	268.75	275.60	276.85	267.33	3087972	-2.99%
03 May 2012	277.03	272.75	279.00	272.73	3428637	0.76%
02 May 2012	274.95	270.35	275.50	270.35	2244587	1.36%
30 Apr 2012	271.25	271.90	274.50	270.18	1509755	-0.20%
28 Apr 2012	271.78	271.98	272.43	271.18	46322	0.44%
27 Apr 2012	270.58	271.00	273.00	267.10	1137255	0.12%
26 Apr 2012	270.25	272.50	274.98	269.50	2334738	-1.13%
25 Apr 2012	273.33	272.00	274.75	269.00	2694597	0.89%
24 Apr 2012	270.93	273.05	273.25	269.70	2190195	-0.64%
23 Apr 2012	272.68	275.98	278.00	271.65	2109412	-1.04%
20 Apr 2012	275.55	276.13	279.00	273.23	3931275	-0.53%
19 Apr 2012	277.03	270.00	277.80	268.60	4091669	3.05%
18 Apr 2012	268.83	266.50	269.95	266.50	3000071	1.40%
17 Apr 2012	265.13	266.00	267.95	260.55	3916452	0.09%
16 Apr 2012	264.88	264.45	265.50	262.05	4349021	0.08%
13 Apr 2012	264.68	268.20	268.88	261.95	2458357	-0.20%
12 Apr 2012	265.20	262.50	267.25	262.15	3025822	0.75%
11 Apr 2012	263.23	260.93	265.48	258.55	1865812	0.30%
10 Apr 2012	262.43	261.70	263.00	257.93	1458518	0.59%
09 Apr 2012	260.88	261.88	263.15	260.00	1259185	-0.91%
04 Apr 2012	263.28	262.63	264.50	262.20	1043769	-0.69%
03 Apr 2012	265.10	266.50	268.20	264.00	3230203	0.35%
02 Apr 2012	264.18	259.00	264.98	258.05	1382733	1.64%
30 Mar 2012	259.93	256.00	261.93	254.88	2796244	1.91%
29 Mar 2012	255.05	254.00	257.05	252.50	4056279	-0.65%
28 Mar 2012	256.73	259.25	259.25	255.03	2174873	-1.04%
27 Mar 2012	259.43	257.50	260.90	256.00	2964338	1.41%
26 Mar 2012	255.83	256.75	258.25	252.83	2458229	-0.45%
23 Mar 2012	256.98	254.75	259.38	250.48	2011791	1.92%
22 Mar 2012	252.13	256.95	261.20	250.05	2820016	-2.21%
21 Mar 2012	257.83	251.50	258.93	251.50	3005393	2.03%
20 Mar 2012	252.70	248.00	255.43	246.50	1581068	1.31%
19 Mar 2012	249.43	255.03	255.03	247.55	3824942	-1.77%
16 Mar 2012	253.93	255.00	262.45	252.50	3202652	-0.58%
15 Mar 2012	255.40	264.00	265.00	254.53	3734799	-3.29%
14 Mar 2012	264.10	264.05	265.00	260.73	2930281	0.72%
13 Mar 2012	262.20	261.50	263.75	260.18	2769857	1.05%
12 Mar 2012	259.48	267.00	267.25	258.50	2804346	-0.81%
09 Mar 2012	261.60	261.00	263.50	259.83	2328761	1.46%
07 Mar 2012	257.83	253.43	259.00	248.78	1894409	1.63%
06 Mar 2012	253.70	254.90	260.50	251.63	2899297	-0.70%
05 Mar 2012	255.48	260.00	260.48	252.78	2512843	-1.61%
03 Mar 2012	259.65	259.00	260.75	259.00	77945	0.10%
02 Mar 2012	259.38	257.00	262.50	253.88	2029174	0.93%
01 Mar 2012	257.00	258.50	261.15	252.65	3049623	-0.60%
29 Feb 2012	258.55	266.95	269.95	256.68	4997159	-2.53%
28 Feb 2012	265.25	259.63	266.70	256.60	3700287	2.89%
27 Feb 2012	257.80	263.45	265.73	256.08	3830323	-1.73%
24 Feb 2012	262.33	263.60	267.70	257.68	4095042	-1.59%
23 Feb 2012	266.58	263.60	267.98	263.60	4273937	0.32%
22 Feb 2012	265.73	265.00	269.45	263.33	3480777	-0.11%
21 Feb 2012	266.03	263.00	266.75	260.25	3707784	0.71%
17 Feb 2012	264.15	265.63	266.50	260.05	3554912	0.35%
16 Feb 2012	263.23	265.50	268.93	261.63	2031066	-1.24%
15 Feb 2012	266.53	260.25	267.45	258.63	4844896	2.93%
14 Feb 2012	258.95	261.25	261.90	257.53	3278707	-0.78%
13 Feb 2012	260.98	259.33	262.50	257.95	3653581	0.86%
10 Feb 2012	258.75	261.40	262.83	257.00	2878793	-0.97%
09 Feb 2012	261.28	252.85	262.98	252.83	4340256	2.77%
08 Feb 2012	254.23	255.35	258.90	251.38	3465287	-0.16%
07 Feb 2012	254.65	257.00	257.70	254.00	3018927	0.32%
06 Feb 2012	253.85	255.00	258.00	250.00	4359656	0.28%
03 Feb 2012	253.13	248.75	254.00	247.63	3728751	1.68%
02 Feb 2012	248.95	249.50	250.00	245.65	5710427	0.15%
01 Feb 2012	248.58	247.25	249.85	240.68	3005149	1.03%
31 Jan 2012	246.05	241.75	247.50	239.93	2663462	2.72%
30 Jan 2012	239.53	241.48	241.50	236.50	2493754	-1.06%
27 Jan 2012	242.10	251.95	252.00	239.83	3719409	-1.22%
25 Jan 2012	245.10	245.13	246.50	242.88	3704775	0.29%
24 Jan 2012	244.40	242.63	246.55	240.28	3765988	0.99%
23 Jan 2012	242.00	243.00	243.88	240.45	1883432	-1.34%
20 Jan 2012	245.28	245.00	246.73	240.23	3597565	0.77%
19 Jan 2012	243.40	243.00	245.13	240.15	4210544	1.02%
18 Jan 2012	240.95	236.45	242.70	234.80	5034311	2.88%
17 Jan 2012	234.20	231.95	234.50	231.50	1830504	1.72%
16 Jan 2012	230.25	233.40	233.93	229.13	1595855	-1.94%
13 Jan 2012	234.80	235.00	236.53	230.53	1845421	0.63%
12 Jan 2012	233.33	230.85	234.55	230.60	1993861	0.86%
11 Jan 2012	231.33	230.25	232.00	227.50	1929778	0.64%
10 Jan 2012	229.85	230.00	231.15	228.00	2245693	0.88%
09 Jan 2012	227.85	225.95	228.55	223.00	2115984	1.05%
07 Jan 2012	225.48	226.50	226.65	225.00	141272	-0.52%
06 Jan 2012	226.65	220.50	228.58	219.48	1988611	2.17%
05 Jan 2012	221.83	222.00	223.35	220.15	1690303	0.08%
04 Jan 2012	221.65	220.95	222.48	215.43	2435739	0.94%
03 Jan 2012	219.58	215.70	220.45	215.00	1719619	2.88%
02 Jan 2012	213.43	214.45	214.90	209.75	1757499	0.00%
30 Dec 2011	213.43	216.90	217.00	211.05	1919104	-0.64%
29 Dec 2011	214.80	217.83	221.00	213.00	2732657	-2.32%
28 Dec 2011	219.90	221.25	221.50	216.53	1917085	0.02%
27 Dec 2011	219.85	220.15	221.80	217.85	1573559	-0.90%
26 Dec 2011	221.85	219.50	222.70	218.53	1141190	1.40%
23 Dec 2011	218.78	222.10	223.25	218.00	1713825	-1.20%
22 Dec 2011	221.43	215.75	222.40	214.40	3394017	1.70%
21 Dec 2011	217.73	213.00	219.70	208.90	3746720	5.13%
20 Dec 2011	207.10	203.00	210.80	202.00	4995892	2.02%
19 Dec 2011	203.00	206.03	206.50	200.13	8085381	-2.24%
16 Dec 2011	207.65	217.05	220.25	205.00	7356205	-3.72%
15 Dec 2011	215.68	214.50	218.00	213.50	6740035	-0.69%
14 Dec 2011	217.18	219.50	221.88	215.13	6076681	-0.92%
13 Dec 2011	219.20	214.00	222.70	213.00	3731470	1.47%
12 Dec 2011	216.03	224.05	225.48	213.15	3017789	-2.64%
09 Dec 2011	221.88	223.50	225.60	220.25	3401728	-2.20%
08 Dec 2011	226.88	233.50	233.85	225.55	3139250	-2.86%
07 Dec 2011	233.55	235.00	235.45	231.05	2793236	1.03%
05 Dec 2011	231.18	231.85	233.73	229.00	2188307	-0.78%
02 Dec 2011	233.00	227.58	233.95	226.58	2809257	2.76%
01 Dec 2011	226.75	229.48	233.50	224.73	3482446	2.49%
30 Nov 2011	221.25	214.60	224.83	214.60	7053637	1.68%
29 Nov 2011	217.60	222.00	222.78	216.10	3707756	-1.28%
28 Nov 2011	220.43	218.00	222.48	217.05	2722929	2.31%
25 Nov 2011	215.45	213.88	217.45	209.53	4726617	0.29%
24 Nov 2011	214.83	214.40	217.50	205.65	7221297	0.84%
23 Nov 2011	213.05	220.88	220.88	207.10	6391409	-4.04%
22 Nov 2011	222.03	223.50	224.75	220.00	3804576	-0.13%
21 Nov 2011	222.33	228.00	228.00	220.00	2548509	-2.98%
18 Nov 2011	229.15	227.60	230.80	225.05	2930186	-0.23%
17 Nov 2011	229.68	231.58	235.00	228.30	2694342	-1.36%
16 Nov 2011	232.85	235.00	236.00	230.15	1779400	-1.39%
15 Nov 2011	236.13	235.35	238.90	234.95	2911073	0.18%
14 Nov 2011	235.70	234.95	239.93	234.48	3057141	1.58%
11 Nov 2011	232.03	237.83	239.20	231.30	2302509	-2.77%
09 Nov 2011	238.63	242.50	242.85	237.65	2151247	-1.45%
08 Nov 2011	242.13	241.50	243.68	239.25	2098202	0.26%
04 Nov 2011	241.50	243.35	243.95	240.15	1700805	0.24%
03 Nov 2011	240.93	240.50	242.43	236.05	2626409	-0.26%
02 Nov 2011	241.55	239.35	244.00	238.75	2527955	0.17%
01 Nov 2011	241.15	242.55	246.50	240.00	3324879	-1.57%
31 Oct 2011	245.00	241.50	245.88	238.58	3212854	1.52%
28 Oct 2011	241.33	243.00	247.25	239.88	4509612	2.26%
26 Oct 2011	236.00	236.00	237.45	235.00	499071	0.85%
25 Oct 2011	234.00	243.93	245.38	224.28	20657505	-3.38%
24 Oct 2011	242.18	246.38	248.50	241.48	2435773	-0.54%
21 Oct 2011	243.50	245.03	245.90	241.65	2290366	-0.52%
20 Oct 2011	244.78	244.00	246.20	240.30	2838426	-0.47%
19 Oct 2011	245.93	241.48	247.30	239.65	4344521	2.87%
18 Oct 2011	239.08	236.95	240.70	236.00	2027255	0.02%
17 Oct 2011	239.03	238.30	240.25	236.18	1771816	0.88%
14 Oct 2011	236.95	234.50	238.20	232.68	1667510	0.69%
13 Oct 2011	235.33	237.50	238.10	233.80	2933351	0.75%
12 Oct 2011	233.58	230.98	234.95	226.73	4483890	2.11%
11 Oct 2011	228.75	230.35	232.45	227.58	2496879	0.62%
10 Oct 2011	227.35	226.00	229.00	225.03	6031496	1.04%
07 Oct 2011	225.00	226.35	230.00	223.10	4721751	2.58%
05 Oct 2011	219.35	224.48	228.13	218.28	4133748	-2.27%
04 Oct 2011	224.45	226.25	228.00	220.25	3740798	-1.57%
03 Oct 2011	228.03	230.08	232.45	225.38	4534059	-2.48%
30 Sep 2011	233.83	232.93	237.40	232.20	4757200	-0.62%
29 Sep 2011	235.30	228.78	237.40	226.33	8133246	2.75%
28 Sep 2011	229.00	231.20	232.68	225.88	3805938	0.12%
27 Sep 2011	228.73	229.00	230.95	227.05	4005709	1.64%
26 Sep 2011	225.05	228.00	228.83	219.73	6946267	-1.38%
23 Sep 2011	228.20	234.28	235.00	226.25	8227806	-3.37%
22 Sep 2011	236.15	243.95	244.50	232.75	2547772	-4.49%
21 Sep 2011	247.25	246.38	248.83	244.20	3222849	0.64%
20 Sep 2011	245.68	242.50	246.63	241.50	2958817	1.36%
19 Sep 2011	242.38	240.95	243.50	238.55	2097305	0.22%
16 Sep 2011	241.85	243.13	245.00	238.15	2736752	-0.20%
15 Sep 2011	242.33	242.95	244.03	235.80	2184190	1.20%
14 Sep 2011	239.45	233.70	241.55	230.53	1937252	2.39%
13 Sep 2011	233.85	235.50	237.90	232.00	1793988	-0.35%
12 Sep 2011	234.68	233.50	235.60	231.25	1746380	-0.82%
09 Sep 2011	236.63	241.95	242.85	235.35	2582854	-2.16%
08 Sep 2011	241.85	244.85	244.85	239.58	2041012	-0.90%
07 Sep 2011	244.05	238.00	244.98	236.43	3686643	3.24%
06 Sep 2011	236.40	234.30	238.20	230.00	4465198	0.54%
05 Sep 2011	235.13	234.90	237.00	231.33	2950179	-0.54%
02 Sep 2011	236.40	242.00	242.00	234.00	3797737	0.18%
30 Aug 2011	235.98	230.98	237.50	229.40	3897324	3.40%
29 Aug 2011	228.23	222.25	228.98	221.58	2900099	3.99%
26 Aug 2011	219.48	222.00	225.28	218.08	2130956	-1.06%
25 Aug 2011	221.83	229.70	229.70	220.35	5800210	-2.71%
24 Aug 2011	228.00	229.00	231.20	226.25	3185614	-0.74%
23 Aug 2011	229.70	228.70	231.25	222.65	4036273	1.40%
22 Aug 2011	226.53	230.03	231.98	225.35	2977249	-1.69%
19 Aug 2011	230.43	227.50	231.75	225.00	4480259	-0.33%
18 Aug 2011	231.20	234.15	237.43	229.28	5722113	-1.09%
17 Aug 2011	233.75	228.03	236.23	227.95	3134201	2.42%
16 Aug 2011	228.23	239.20	239.20	227.33	3055648	-2.48%
12 Aug 2011	234.03	242.55	243.00	232.05	2853388	-2.48%
11 Aug 2011	239.98	239.35	242.35	237.50	2102304	0.01%
10 Aug 2011	239.95	247.40	247.40	236.70	3267226	3.32%
09 Aug 2011	232.23	225.00	236.78	224.93	4490924	0.51%
08 Aug 2011	231.05	231.50	240.00	229.03	4308373	-2.32%
05 Aug 2011	236.53	232.50	237.90	228.55	3156094	-0.71%
04 Aug 2011	238.23	242.05	244.45	237.50	1829606	-1.16%
03 Aug 2011	241.03	239.35	244.70	238.00	2082567	-0.17%
02 Aug 2011	241.43	243.95	243.95	240.00	1982494	-1.05%
01 Aug 2011	244.00	246.73	247.98	242.25	2202354	0.25%
29 Jul 2011	243.40	244.95	244.95	240.55	2997667	-0.10%
28 Jul 2011	243.65	249.75	249.75	242.30	5354489	-2.94%
27 Jul 2011	251.03	249.68	251.98	246.00	2765678	0.78%
26 Jul 2011	249.08	252.68	255.10	247.63	2645382	-1.39%
25 Jul 2011	252.60	250.78	253.25	248.58	3342607	0.73%
22 Jul 2011	250.78	250.00	253.53	249.43	3158530	1.06%
21 Jul 2011	248.15	252.40	252.45	247.25	3220256	-1.35%
20 Jul 2011	251.55	258.20	258.20	251.00	1852161	-1.52%
19 Jul 2011	255.43	258.75	259.50	254.18	4263166	-0.82%
18 Jul 2011	257.53	255.98	259.45	254.00	1552474	1.20%
15 Jul 2011	254.48	253.23	255.23	251.50	1372538	0.59%
14 Jul 2011	252.98	252.55	256.65	249.40	2338586	0.40%
13 Jul 2011	251.97	249.00	252.90	247.81	372091	1.61%
12 Jul 2011	247.98	251.00	251.00	246.02	736090	-1.77%
11 Jul 2011	252.44	255.90	256.41	251.51	397250	-1.36%
08 Jul 2011	255.92	256.60	258.33	255.37	754468	-0.26%
07 Jul 2011	256.58	254.61	257.50	253.42	738902	0.81%
06 Jul 2011	254.53	253.50	256.00	251.50	589287	0.16%
05 Jul 2011	254.12	252.20	255.20	251.45	531864	0.36%
04 Jul 2011	253.22	253.50	254.20	251.24	716168	1.24%
01 Jul 2011	250.13	254.00	254.76	247.80	665242	-0.57%
30 Jun 2011	251.56	249.90	252.50	247.62	1342060	1.06%
29 Jun 2011	248.91	243.50	249.90	243.50	1025244	2.72%
28 Jun 2011	242.31	242.94	243.00	240.46	609681	0.29%
27 Jun 2011	241.62	238.30	243.19	237.27	1025619	1.38%
24 Jun 2011	238.32	234.90	239.00	234.16	828773	2.12%
23 Jun 2011	233.38	231.90	233.95	231.00	413379	0.48%
22 Jun 2011	232.27	233.25	234.78	231.24	309158	-0.12%
21 Jun 2011	232.56	230.20	234.40	230.20	507886	1.16%
20 Jun 2011	229.90	234.22	236.15	227.20	781285	-2.14%
17 Jun 2011	234.93	235.05	236.61	233.37	710674	0.27%
16 Jun 2011	234.30	236.40	237.20	233.81	421265	-1.26%
15 Jun 2011	237.28	238.00	239.58	236.70	703894	-0.41%
14 Jun 2011	238.25	237.80	239.80	236.55	621660	0.42%
13 Jun 2011	237.26	235.32	238.00	234.42	391778	0.43%
10 Jun 2011	236.25	236.80	237.45	233.02	437191	-0.01%
09 Jun 2011	236.28	235.48	237.46	234.15	322994	0.32%
08 Jun 2011	235.53	235.62	237.20	234.82	513939	-0.89%
07 Jun 2011	237.65	236.51	239.07	236.38	406347	-0.20%
06 Jun 2011	238.13	234.53	239.00	234.53	584280	1.04%
03 Jun 2011	235.68	236.00	237.09	234.85	598853	-0.15%
02 Jun 2011	236.03	235.51	236.67	234.50	672276	-1.58%
01 Jun 2011	239.82	239.00	240.70	237.48	657167	-0.06%
31 May 2011	239.96	232.49	240.87	231.50	1769673	3.99%
30 May 2011	230.76	230.40	232.76	229.74	392475	0.17%
27 May 2011	230.37	226.49	231.20	226.26	583102	1.74%
26 May 2011	226.42	225.50	227.70	224.00	994995	0.42%
25 May 2011	225.48	225.00	226.70	224.54	415744	-0.02%
24 May 2011	225.53	225.40	229.25	224.82	450244	-0.42%
23 May 2011	226.47	229.50	229.88	224.60	1004640	-2.20%
20 May 2011	231.57	227.00	232.00	225.54	1191387	1.84%
19 May 2011	227.38	227.05	228.40	225.77	751127	0.28%
18 May 2011	226.74	225.81	227.77	224.30	693548	0.66%
17 May 2011	225.25	225.20	227.40	224.10	611194	-0.03%
16 May 2011	225.31	224.50	226.61	223.63	627062	0.09%
13 May 2011	225.11	223.20	229.00	222.59	582307	0.49%
12 May 2011	224.02	225.00	226.49	223.50	473943	-0.92%
11 May 2011	226.11	226.00	226.89	222.10	491085	0.65%
10 May 2011	224.64	227.80	227.80	222.51	652322	-1.43%
09 May 2011	227.89	230.20	231.50	224.84	389859	-0.80%
06 May 2011	229.73	222.50	232.00	222.50	1077573	3.46%
05 May 2011	222.05	225.59	227.48	221.00	934949	-1.81%
04 May 2011	226.15	224.40	228.52	220.78	1321061	1.15%
03 May 2011	223.57	228.86	229.57	222.22	1074028	-2.38%
02 May 2011	229.02	230.60	231.57	226.20	707837	-0.24%
29 Apr 2011	229.56	232.50	233.97	228.10	931294	-1.81%
28 Apr 2011	233.78	236.32	236.90	233.00	1338482	-0.66%
27 Apr 2011	235.33	237.60	237.90	232.63	714765	-0.28%
26 Apr 2011	235.99	238.66	239.79	234.05	632185	-1.30%
25 Apr 2011	239.10	242.30	244.11	238.60	632287	-0.82%
21 Apr 2011	241.07	238.20	241.69	238.20	1620535	1.63%
20 Apr 2011	237.20	236.06	238.90	234.80	654807	1.04%
19 Apr 2011	234.75	234.00	235.88	232.45	746243	1.54%
18 Apr 2011	231.18	237.88	239.99	230.44	1035327	-2.17%
15 Apr 2011	236.31	237.50	239.20	234.40	859093	-0.25%
13 Apr 2011	236.90	227.95	238.37	227.50	903389	3.17%
11 Apr 2011	229.61	232.52	233.76	228.86	1120818	-2.39%
08 Apr 2011	235.24	235.40	238.50	234.51	772017	-0.10%
07 Apr 2011	235.48	237.50	237.80	233.96	655816	-0.89%
06 Apr 2011	237.60	239.10	239.50	235.10	646986	-0.83%
05 Apr 2011	239.58	240.00	241.00	236.82	841266	-0.21%
04 Apr 2011	240.08	234.00	240.50	234.00	632227	2.87%
01 Apr 2011	233.38	235.30	236.50	232.30	436929	-0.52%
31 Mar 2011	234.59	235.00	239.59	230.51	1893191	0.19%
30 Mar 2011	234.15	231.50	236.40	230.60	1109742	1.57%
29 Mar 2011	230.52	231.00	232.38	228.47	1081830	0.37%
28 Mar 2011	229.68	226.50	231.20	226.50	1093031	1.40%
25 Mar 2011	226.51	220.70	227.50	220.00	890148	3.30%
24 Mar 2011	219.28	217.90	219.89	216.85	441381	1.32%
23 Mar 2011	216.42	215.00	218.19	214.51	465735	0.59%
22 Mar 2011	215.16	215.91	217.30	214.21	471527	-0.13%
21 Mar 2011	215.45	217.02	217.87	214.65	615935	0.24%
18 Mar 2011	214.93	218.00	219.62	214.21	482212	-1.48%
17 Mar 2011	218.15	217.02	223.30	216.62	1676062	-0.11%
16 Mar 2011	218.38	219.60	220.50	217.86	580534	-0.04%
15 Mar 2011	218.47	217.00	220.77	213.00	1380100	-1.36%
14 Mar 2011	221.48	217.20	221.90	217.20	654144	1.30%
11 Mar 2011	218.64	218.21	221.70	217.50	655395	-1.00%
10 Mar 2011	220.84	219.20	221.50	218.24	747031	0.10%
09 Mar 2011	220.61	221.00	223.87	219.50	904199	-0.02%
08 Mar 2011	220.65	215.80	221.85	215.65	898557	1.53%
07 Mar 2011	217.32	220.40	220.40	215.09	642784	-2.03%
04 Mar 2011	221.83	221.00	223.29	220.65	985494	1.14%
03 Mar 2011	219.32	213.49	222.23	213.01	1266882	2.53%
01 Mar 2011	213.90	207.48	215.00	205.90	1025058	4.22%
28 Feb 2011	205.23	206.40	212.10	203.50	1098136	0.49%
25 Feb 2011	204.22	208.70	208.70	201.80	630996	-0.82%
24 Feb 2011	205.91	208.70	211.86	204.58	1002777	-2.60%
23 Feb 2011	211.41	212.52	215.30	210.02	611422	-1.14%
22 Feb 2011	213.85	219.00	219.17	212.54	579643	-2.87%
21 Feb 2011	220.17	216.50	220.80	213.25	560051	1.18%
18 Feb 2011	217.61	218.40	224.31	216.53	1976787	-0.43%
17 Feb 2011	218.56	210.00	219.40	209.50	1180492	4.33%
16 Feb 2011	209.49	211.40	212.20	208.51	455079	-0.57%
15 Feb 2011	210.70	211.00	212.80	207.53	759973	0.07%
14 Feb 2011	210.55	205.02	211.02	205.02	592236	2.24%
11 Feb 2011	205.93	199.50	206.00	199.50	1010342	2.15%
10 Feb 2011	201.59	201.60	204.90	200.00	1153559	-0.32%
09 Feb 2011	202.23	199.80	203.50	198.14	735758	0.97%
08 Feb 2011	200.29	205.99	206.00	198.51	719599	-1.77%
07 Feb 2011	203.89	204.50	206.00	202.02	855946	1.05%
04 Feb 2011	201.78	205.10	208.50	200.50	925320	-2.10%
03 Feb 2011	206.10	202.00	207.18	201.00	579603	2.03%
02 Feb 2011	201.99	205.15	206.35	200.62	976217	-0.97%
01 Feb 2011	203.96	207.69	207.69	201.51	855123	-0.38%
31 Jan 2011	204.73	204.27	206.35	199.62	1111803	-0.34%
28 Jan 2011	205.43	205.50	208.94	204.21	1779842	0.17%
27 Jan 2011	205.09	210.00	210.00	204.10	1894558	-1.60%
25 Jan 2011	208.43	215.12	217.49	207.01	1411054	-2.99%
24 Jan 2011	214.86	209.50	215.40	207.30	1277416	2.60%
21 Jan 2011	209.42	210.40	212.47	207.61	829761	-1.11%
20 Jan 2011	211.76	206.93	213.44	204.59	963854	2.03%
19 Jan 2011	207.55	211.17	211.41	206.30	899205	-1.61%
18 Jan 2011	210.94	208.68	211.60	204.67	842016	2.00%
17 Jan 2011	206.81	206.00	209.30	205.06	1228082	0.90%
14 Jan 2011	204.96	215.00	220.80	203.00	1279141	-4.36%
13 Jan 2011	214.30	220.90	221.74	212.64	948601	-2.83%
12 Jan 2011	220.53	216.90	221.40	210.66	990533	2.73%
11 Jan 2011	214.66	217.00	221.87	212.50	1215759	-0.26%
10 Jan 2011	215.23	225.61	227.00	213.80	2007086	-5.16%
07 Jan 2011	226.95	232.62	232.62	226.10	794801	-2.50%
06 Jan 2011	232.78	231.60	234.27	230.90	543509	0.85%
05 Jan 2011	230.82	234.97	234.97	229.75	782592	-1.59%
04 Jan 2011	234.56	238.65	238.80	233.30	828413	-1.88%
03 Jan 2011	239.05	237.00	239.97	235.04	539839	1.88%
31 Dec 2010	234.64	230.50	236.50	229.21	824891	1.77%
30 Dec 2010	230.55	233.62	234.34	228.81	725235	-0.96%
29 Dec 2010	232.78	225.60	233.68	225.36	807104	3.17%
28 Dec 2010	225.62	222.39	226.87	221.52	467503	1.92%
27 Dec 2010	221.37	221.90	223.00	219.71	377063	-0.21%
24 Dec 2010	221.84	218.90	222.48	217.50	351671	1.25%
23 Dec 2010	219.10	218.00	220.40	217.40	326327	0.56%
22 Dec 2010	217.88	223.30	224.00	217.01	750324	-1.59%
21 Dec 2010	221.41	217.30	221.91	217.19	617558	1.91%
20 Dec 2010	217.25	219.98	219.98	215.15	516122	-1.29%
16 Dec 2010	220.08	216.30	221.96	215.00	975918	1.75%
15 Dec 2010	216.29	223.00	223.00	215.00	1121021	-3.37%
14 Dec 2010	223.83	224.70	227.59	221.20	592208	-0.03%
13 Dec 2010	223.90	224.30	224.50	218.14	791168	0.75%
10 Dec 2010	222.24	220.00	223.23	217.03	2062123	-0.43%
09 Dec 2010	223.20	227.32	228.44	221.93	1828392	-2.13%
08 Dec 2010	228.05	234.00	234.00	226.52	1174422	-3.03%
07 Dec 2010	235.17	238.00	239.00	232.85	859735	-1.33%
06 Dec 2010	238.33	242.00	242.50	237.53	468156	-0.52%
03 Dec 2010	239.57	239.50	240.00	237.20	396179	0.16%
02 Dec 2010	239.18	237.80	240.00	235.31	736928	1.04%
01 Dec 2010	236.71	228.86	237.50	228.00	804072	3.57%
30 Nov 2010	228.54	229.70	233.41	225.85	862678	-0.54%
29 Nov 2010	229.79	230.00	231.79	228.50	590943	0.00%
26 Nov 2010	229.79	232.60	234.00	227.60	756969	-1.08%
25 Nov 2010	232.31	232.50	235.87	229.23	1134387	0.51%
24 Nov 2010	231.14	235.40	237.39	229.00	412875	-2.55%
23 Nov 2010	237.18	236.50	238.00	230.75	570812	-0.34%
22 Nov 2010	237.99	232.10	239.10	230.60	551095	3.31%
19 Nov 2010	230.36	234.50	236.40	229.20	587634	-1.57%
18 Nov 2010	234.04	241.90	241.90	231.88	831599	-1.36%
16 Nov 2010	237.26	239.97	239.97	232.50	914967	-0.56%
15 Nov 2010	238.59	231.50	239.20	231.40	1140798	3.07%
12 Nov 2010	231.49	234.50	237.90	230.50	620155	-1.63%
11 Nov 2010	235.33	238.51	240.94	233.63	336437	-1.78%
10 Nov 2010	239.59	240.00	241.98	238.34	446717	-0.11%
09 Nov 2010	239.85	234.00	240.68	233.04	685805	2.70%
08 Nov 2010	233.54	239.34	240.00	232.55	425546	-2.42%
05 Nov 2010	239.34	240.00	240.70	238.50	39254	0.18%
04 Nov 2010	238.92	239.00	240.50	236.76	485816	1.14%
03 Nov 2010	236.23	236.10	237.19	235.11	354076	0.51%
02 Nov 2010	235.04	236.50	238.70	234.30	556102	0.05%
01 Nov 2010	234.92	229.80	236.60	228.51	1013480	3.04%
29 Oct 2010	227.99	228.00	229.80	223.70	813243	0.58%
28 Oct 2010	226.67	225.65	231.59	224.10	2106923	0.55%
27 Oct 2010	225.43	230.60	230.60	224.04	822033	-2.05%
26 Oct 2010	230.14	230.80	232.60	229.10	506972	-0.14%
25 Oct 2010	230.47	233.60	236.75	229.90	862979	-0.95%
22 Oct 2010	232.67	238.00	238.00	231.85	647519	-1.62%
21 Oct 2010	236.51	233.01	237.48	231.67	729753	1.26%
20 Oct 2010	233.56	236.90	237.20	232.81	493023	-1.41%
19 Oct 2010	236.89	242.30	242.30	235.86	832452	-1.23%
18 Oct 2010	239.85	253.99	253.99	235.30	827510	0.51%
15 Oct 2010	238.63	242.44	244.28	238.00	586327	-1.57%
14 Oct 2010	242.44	244.50	245.60	241.01	385363	-0.69%
13 Oct 2010	244.13	238.50	245.00	236.70	1028670	2.56%
12 Oct 2010	238.03	239.81	240.00	233.96	780990	-0.34%
11 Oct 2010	238.85	244.08	244.08	236.67	991002	-0.72%
08 Oct 2010	240.58	243.52	244.80	239.00	745343	-1.14%
07 Oct 2010	243.36	245.70	247.00	242.66	450642	-0.94%
06 Oct 2010	245.68	245.50	248.00	245.00	410994	0.37%
05 Oct 2010	244.78	248.14	250.97	243.75	859833	-1.85%
04 Oct 2010	249.40	250.08	252.26	248.32	699023	-0.27%
01 Oct 2010	250.08	249.20	250.40	246.24	886513	0.46%
30 Sep 2010	248.94	243.00	249.90	242.67	1847989	1.90%
29 Sep 2010	244.29	247.40	247.40	242.62	779786	-0.31%
28 Sep 2010	245.04	243.80	246.17	242.14	943211	0.49%
27 Sep 2010	243.85	250.00	251.08	243.37	833872	-2.28%
24 Sep 2010	249.53	240.82	250.20	240.82	1395531	1.27%
23 Sep 2010	246.39	247.16	248.19	245.32	619017	-0.72%
22 Sep 2010	248.17	247.00	249.00	245.03	1252451	0.44%
21 Sep 2010	247.08	245.51	249.46	245.51	1635539	1.01%
20 Sep 2010	244.62	240.32	247.00	239.63	754773	1.90%
17 Sep 2010	240.06	239.53	242.60	238.70	1075157	0.22%
16 Sep 2010	239.53	237.57	241.50	235.54	1276739	0.83%
15 Sep 2010	237.55	233.90	238.40	233.61	1275158	1.77%
14 Sep 2010	233.42	228.60	235.00	228.60	1634873	2.27%
13 Sep 2010	228.25	225.01	229.50	224.80	729779	1.67%
09 Sep 2010	224.49	219.50	225.00	218.31	1301479	3.00%
08 Sep 2010	217.96	218.80	219.99	217.13	498480	-0.89%
07 Sep 2010	219.91	221.60	221.60	218.26	420392	-0.24%
06 Sep 2010	220.43	219.80	221.97	218.52	477322	0.47%
03 Sep 2010	219.40	219.40	220.00	216.83	405908	0.30%
02 Sep 2010	218.75	215.98	219.50	215.98	579533	1.78%
01 Sep 2010	214.93	213.56	215.50	212.00	480810	0.70%
31 Aug 2010	213.43	212.50	214.00	211.23	469508	0.12%
30 Aug 2010	213.17	216.00	217.77	211.66	343823	-0.35%
27 Aug 2010	213.92	218.00	219.00	212.57	577524	-1.80%
26 Aug 2010	217.84	217.86	221.39	216.65	1019405	-0.63%
25 Aug 2010	219.23	220.10	221.50	217.86	529561	-0.74%
24 Aug 2010	220.87	219.66	222.00	216.01	534014	0.55%
23 Aug 2010	219.66	221.29	222.80	218.30	409743	-1.56%
20 Aug 2010	223.13	221.16	223.98	220.52	419907	0.05%
19 Aug 2010	223.02	218.50	223.95	218.50	1038196	1.74%
18 Aug 2010	219.20	213.00	219.90	213.00	1942217	3.34%
17 Aug 2010	212.11	210.80	213.60	208.11	1006591	1.78%
16 Aug 2010	208.40	207.84	212.69	207.04	359334	-0.17%
13 Aug 2010	208.76	206.16	210.14	205.83	524993	0.69%
12 Aug 2010	207.32	207.69	208.28	204.80	496943	-0.78%
11 Aug 2010	208.95	210.10	211.31	207.80	733508	-0.27%
10 Aug 2010	209.52	208.55	210.22	206.98	734727	0.63%
09 Aug 2010	208.20	209.00	210.39	207.14	261822	-0.42%
06 Aug 2010	209.07	209.33	211.00	208.15	546044	-0.46%
05 Aug 2010	210.03	206.50	212.74	206.50	735528	-0.69%
04 Aug 2010	211.48	211.50	212.90	209.12	736735	-0.36%
03 Aug 2010	212.25	214.00	214.40	211.18	811048	-0.65%
02 Aug 2010	213.64	213.00	214.49	212.14	826334	0.45%
30 Jul 2010	212.69	209.77	213.70	208.00	1169966	1.25%
29 Jul 2010	210.06	209.09	211.50	208.33	1126574	0.70%
28 Jul 2010	208.61	207.20	209.00	206.00	657106	0.93%
27 Jul 2010	206.68	205.32	207.80	204.50	664591	0.73%
26 Jul 2010	205.19	204.50	205.98	203.42	303649	0.65%
23 Jul 2010	203.86	206.90	206.90	202.59	692181	-0.91%
22 Jul 2010	205.73	203.00	206.30	202.50	557497	1.19%
21 Jul 2010	203.31	205.01	206.48	202.50	464235	-0.55%
20 Jul 2010	204.44	204.79	208.87	203.60	668459	-0.17%
19 Jul 2010	204.79	204.20	206.40	202.20	876558	0.44%
16 Jul 2010	203.90	206.40	206.60	203.12	471388	-1.14%
15 Jul 2010	206.26	209.00	209.00	205.50	323873	-1.14%
14 Jul 2010	208.63	208.00	211.09	207.33	1055803	0.66%
13 Jul 2010	207.26	205.20	208.00	203.74	625731	1.13%
12 Jul 2010	204.95	200.90	205.60	200.70	1486928	2.33%
09 Jul 2010	200.28	195.50	201.20	195.01	1570118	2.93%
08 Jul 2010	194.57	196.00	196.99	194.23	336292	0.43%
07 Jul 2010	193.73	196.89	196.90	193.11	396672	-1.36%
06 Jul 2010	196.40	191.50	196.98	191.00	624803	2.55%
05 Jul 2010	191.52	190.10	192.90	189.80	258027	0.12%
02 Jul 2010	191.29	190.74	192.34	190.00	411250	0.29%
01 Jul 2010	190.74	191.20	192.97	189.50	578363	-0.60%
30 Jun 2010	191.90	189.50	193.89	187.90	876756	0.77%
29 Jun 2010	190.44	194.01	194.88	189.61	795116	-2.37%
28 Jun 2010	195.07	195.21	196.40	192.33	532908	0.15%
25 Jun 2010	194.77	198.02	199.20	194.00	723516	-2.69%
24 Jun 2010	200.16	199.71	200.70	198.00	882655	0.14%
23 Jun 2010	199.88	198.47	200.37	197.55	424404	0.59%
22 Jun 2010	198.71	199.50	200.00	198.25	426244	-0.59%
21 Jun 2010	199.89	200.16	201.00	199.01	710165	0.36%
18 Jun 2010	199.17	199.20	199.80	197.84	490140	-0.22%
17 Jun 2010	199.61	198.30	199.90	196.81	798860	1.01%
16 Jun 2010	197.61	197.50	199.00	196.81	908429	0.62%
15 Jun 2010	196.39	197.50	198.00	195.30	456078	-0.47%
14 Jun 2010	197.32	194.63	197.50	194.63	748898	1.38%
11 Jun 2010	194.63	192.11	195.00	192.11	1081538	1.57%
10 Jun 2010	191.62	188.09	192.20	186.30	851047	1.88%
09 Jun 2010	188.09	186.00	189.56	185.16	579234	0.98%
08 Jun 2010	186.27	188.00	189.70	185.30	567114	-0.75%
07 Jun 2010	187.67	186.70	189.49	180.84	961913	-0.48%
04 Jun 2010	188.57	190.60	190.98	188.01	509435	-1.04%
03 Jun 2010	190.56	186.41	191.00	186.41	679689	2.83%
02 Jun 2010	185.31	184.80	186.28	182.80	945167	-0.11%
01 Jun 2010	185.51	188.97	189.00	183.80	568273	-1.77%
31 May 2010	188.85	189.60	189.86	186.50	438411	-0.44%
28 May 2010	189.68	189.66	191.40	188.53	587925	0.01%
27 May 2010	189.66	181.50	190.70	181.10	1130986	3.76%
26 May 2010	182.78	181.28	185.33	181.23	700139	1.33%
25 May 2010	180.38	181.18	182.00	178.50	553435	-1.14%
24 May 2010	182.46	183.52	186.75	181.11	481091	-0.11%
21 May 2010	182.66	182.00	185.00	180.11	549862	-1.32%
20 May 2010	185.10	187.40	187.64	183.63	338900	-0.94%
19 May 2010	186.86	187.90	188.80	184.16	909008	-1.43%
18 May 2010	189.58	191.80	192.50	189.02	612156	-1.72%
17 May 2010	192.89	194.20	194.68	191.45	660360	-1.17%
14 May 2010	195.18	196.40	197.30	194.23	470015	-0.69%
13 May 2010	196.54	198.12	199.50	195.02	637219	-0.48%
12 May 2010	197.49	194.90	198.10	194.90	687082	1.37%
11 May 2010	194.83	193.80	195.50	191.33	696465	0.73%
10 May 2010	193.42	186.33	193.80	183.00	642654	4.66%
07 May 2010	184.81	187.10	187.50	183.60	978581	-2.50%
06 May 2010	189.55	190.50	191.60	187.70	526123	-1.09%
05 May 2010	191.64	193.20	193.37	188.01	801427	-1.06%
04 May 2010	193.70	198.48	198.48	193.22	458896	-1.67%
03 May 2010	196.98	198.50	198.50	196.21	500707	-1.53%
30 Apr 2010	200.05	199.81	201.00	198.30	710961	0.74%
29 Apr 2010	198.58	197.19	199.50	194.65	939645	0.89%
28 Apr 2010	196.82	195.80	198.68	195.80	571177	-0.58%
27 Apr 2010	197.96	198.90	199.60	196.78	448447	-0.50%
26 Apr 2010	198.96	195.77	199.69	195.77	789828	1.94%
23 Apr 2010	195.18	193.50	195.71	192.87	531706	0.91%
22 Apr 2010	193.42	193.88	197.00	190.81	689511	-0.35%
21 Apr 2010	194.10	194.90	196.00	193.50	394450	-0.19%
20 Apr 2010	194.46	192.90	195.70	192.90	543932	0.54%
19 Apr 2010	193.41	195.00	195.88	192.60	612083	-1.54%
16 Apr 2010	196.43	194.50	197.44	192.60	523256	0.37%
15 Apr 2010	195.71	195.50	197.49	194.42	954736	0.28%
13 Apr 2010	195.17	195.00	196.29	193.10	634130	-0.13%
12 Apr 2010	195.42	193.87	196.79	193.87	457064	0.25%
09 Apr 2010	194.94	189.05	195.70	189.05	620765	2.45%
08 Apr 2010	190.28	192.99	192.99	189.38	623883	-1.50%
07 Apr 2010	193.18	194.00	194.80	192.60	537805	-0.06%
06 Apr 2010	193.29	195.00	195.00	192.54	442144	-0.80%
05 Apr 2010	194.85	195.88	195.96	192.44	712384	0.47%
01 Apr 2010	193.93	195.00	195.00	192.61	740922	0.30%
31 Mar 2010	193.35	190.00	194.29	189.73	682608	1.39%
30 Mar 2010	190.69	196.50	196.99	190.14	936998	-2.96%
29 Mar 2010	196.51	162.89	199.00	162.89	1322671	0.70%
26 Mar 2010	195.15	193.10	196.56	191.31	1155286	1.31%
25 Mar 2010	192.62	188.00	193.00	187.02	2329640	2.24%
23 Mar 2010	188.40	183.50	189.00	183.50	1015438	2.55%
22 Mar 2010	183.71	180.20	185.50	179.80	1530561	0.95%
19 Mar 2010	181.99	181.48	182.48	179.77	633984	1.06%
18 Mar 2010	180.09	181.24	181.24	179.05	350197	-0.38%
17 Mar 2010	180.77	180.46	182.48	179.81	479484	0.17%
16 Mar 2010	180.46	180.50	180.99	176.40	1043625	-0.44%
15 Mar 2010	181.26	178.00	182.00	178.00	751296	0.63%
12 Mar 2010	180.13	182.70	183.04	178.64	747244	-1.41%
11 Mar 2010	182.70	181.60	183.50	180.31	774523	0.69%
10 Mar 2010	181.45	181.20	181.99	172.99	1496056	0.18%
09 Mar 2010	181.12	177.50	181.50	177.50	1239769	1.51%
08 Mar 2010	178.42	181.00	181.00	177.29	737296	0.01%
05 Mar 2010	178.40	178.56	179.50	177.10	1044965	0.16%
04 Mar 2010	178.12	177.50	178.70	175.31	1351442	0.25%
03 Mar 2010	177.67	174.26	178.10	174.26	1114796	1.82%
02 Mar 2010	174.50	172.40	175.60	170.60	771465	2.36%
26 Feb 2010	170.48	169.00	173.48	168.00	935103	0.81%
25 Feb 2010	169.11	170.10	170.40	168.20	583697	-0.55%
24 Feb 2010	170.05	169.00	171.00	168.75	560569	-0.03%
23 Feb 2010	170.10	168.51	170.89	168.24	647289	0.26%
22 Feb 2010	169.66	170.10	171.97	169.00	664017	0.16%
19 Feb 2010	169.39	167.00	170.00	165.61	734599	0.60%
18 Feb 2010	168.38	166.49	169.00	165.08	1000442	1.68%
17 Feb 2010	165.60	161.80	166.10	161.49	1239834	3.09%
16 Feb 2010	160.64	160.50	162.27	159.00	717485	-0.46%
15 Feb 2010	161.38	159.70	161.97	158.25	480249	0.99%
11 Feb 2010	159.80	160.40	163.30	159.00	726969	0.28%
10 Feb 2010	159.36	157.50	161.75	156.40	1386668	1.39%
09 Feb 2010	157.17	156.68	157.79	155.15	1197375	0.27%
08 Feb 2010	156.74	158.50	158.89	154.90	759060	-0.53%
06 Feb 2010	157.58	158.94	158.94	156.75	42238	0.15%
05 Feb 2010	157.34	159.80	159.80	156.50	934694	-2.68%
04 Feb 2010	161.68	161.80	162.49	158.55	860524	-0.37%
03 Feb 2010	162.28	160.00	163.24	157.80	772767	2.77%
02 Feb 2010	157.91	160.70	161.49	157.20	1033470	-1.29%
01 Feb 2010	159.98	162.80	162.80	158.50	751733	-1.92%
29 Jan 2010	163.11	158.00	163.70	155.25	1643517	2.37%
28 Jan 2010	159.33	161.00	161.90	157.68	1743223	-0.24%
27 Jan 2010	159.72	166.11	166.11	158.69	1210779	-3.59%
25 Jan 2010	165.67	166.00	167.79	163.13	602879	-1.22%
22 Jan 2010	167.71	169.60	170.00	165.40	947370	-2.02%
21 Jan 2010	171.17	176.09	176.09	170.51	1252347	-2.53%
20 Jan 2010	175.61	178.50	179.00	174.30	1365211	-1.30%
19 Jan 2010	177.92	176.50	178.88	175.29	1666422	0.71%
18 Jan 2010	176.67	169.00	177.80	168.21	2350146	4.28%
15 Jan 2010	169.42	169.84	169.90	167.10	1158173	0.62%
14 Jan 2010	168.38	171.00	171.38	167.00	1017264	-0.33%
13 Jan 2010	168.93	168.50	169.48	166.56	1034675	-0.35%
12 Jan 2010	169.52	170.80	171.18	167.86	490705	-0.76%
11 Jan 2010	170.82	174.87	174.87	170.25	1376661	-0.40%
08 Jan 2010	171.51	171.20	172.34	170.10	708590	0.13%
07 Jan 2010	171.28	176.84	176.84	170.16	612398	0.26%
06 Jan 2010	170.84	171.40	172.00	168.81	663984	0.07%
05 Jan 2010	170.72	171.00	172.50	170.50	838660	0.09%
04 Jan 2010	170.57	170.00	172.85	169.26	305049	0.20%
31 Dec 2009	170.23	170.00	171.40	168.99	575822	0.58%
30 Dec 2009	169.25	169.98	169.98	167.50	426551	-0.27%
29 Dec 2009	169.70	171.77	171.80	168.68	520229	-0.80%
24 Dec 2009	171.07	170.24	172.40	168.42	371897	1.20%
23 Dec 2009	169.04	165.00	170.00	165.00	1010437	2.66%
22 Dec 2009	164.66	166.00	166.72	164.21	627431	-0.38%
21 Dec 2009	165.28	166.41	167.12	164.71	859443	-0.68%
18 Dec 2009	166.41	165.14	167.32	164.69	628178	-0.44%
17 Dec 2009	167.15	168.00	169.70	166.70	659767	-1.29%
16 Dec 2009	169.34	167.66	170.89	167.50	858092	-0.44%
15 Dec 2009	170.08	173.66	176.70	169.00	854318	-3.22%
14 Dec 2009	175.73	178.47	180.00	174.90	807112	-1.56%
11 Dec 2009	178.52	178.89	179.90	176.31	597660	0.01%
10 Dec 2009	178.51	179.14	180.50	177.24	611696	-1.07%
09 Dec 2009	180.44	180.57	183.48	179.15	803437	-1.58%
08 Dec 2009	183.33	178.70	183.90	177.24	683064	2.00%
07 Dec 2009	179.74	179.00	180.77	178.50	455106	0.44%
04 Dec 2009	178.96	178.62	180.10	177.51	338928	-0.96%
03 Dec 2009	180.70	178.86	182.40	178.86	487647	-0.01%
02 Dec 2009	180.71	178.01	181.35	177.63	1185166	0.97%
01 Dec 2009	178.97	177.97	179.90	175.00	548753	1.32%
30 Nov 2009	176.63	176.50	178.70	174.23	875564	0.91%
27 Nov 2009	175.04	174.20	176.37	168.24	748776	-0.61%
26 Nov 2009	176.12	175.00	181.00	175.00	802882	-2.30%
25 Nov 2009	180.27	175.14	180.90	175.14	787479	1.45%
24 Nov 2009	177.69	175.00	178.00	174.01	440165	0.65%
23 Nov 2009	176.55	173.53	178.00	173.53	587322	0.66%
20 Nov 2009	175.40	170.90	176.15	170.90	765396	2.00%
19 Nov 2009	171.96	174.80	174.80	170.40	594112	-1.71%
18 Nov 2009	174.96	171.18	175.50	171.18	946530	-0.01%
17 Nov 2009	174.97	174.49	175.70	170.13	700690	1.51%
16 Nov 2009	172.36	172.30	174.98	171.90	606556	0.08%
13 Nov 2009	172.23	170.56	174.10	170.56	862291	0.33%
12 Nov 2009	171.66	172.87	174.20	170.76	784495	-1.11%
11 Nov 2009	173.59	167.54	174.00	167.54	759590	1.90%
10 Nov 2009	170.35	170.04	174.19	169.17	936435	-0.23%
09 Nov 2009	170.75	164.10	171.00	164.00	873622	4.12%
06 Nov 2009	164.00	163.50	165.35	162.20	573906	1.02%
05 Nov 2009	162.34	161.98	163.78	158.70	987145	-0.04%
04 Nov 2009	162.40	160.50	164.70	158.14	627523	1.47%
03 Nov 2009	160.05	161.68	163.95	158.40	475126	-1.25%
30 Oct 2009	162.07	162.20	168.80	160.55	764619	0.46%
29 Oct 2009	161.32	160.50	163.94	157.03	1024544	-0.40%
28 Oct 2009	161.96	166.00	166.98	160.52	666045	-3.02%
27 Oct 2009	167.01	166.00	170.00	166.00	957757	-1.35%
26 Oct 2009	169.29	167.10	169.70	166.50	408241	0.06%
23 Oct 2009	169.19	167.50	169.90	166.12	378849	1.55%
22 Oct 2009	166.60	164.10	167.70	164.00	378987	0.29%
21 Oct 2009	166.11	166.00	170.21	165.09	642376	-1.79%
20 Oct 2009	169.13	168.27	172.00	168.00	469419	-0.70%
17 Oct 2009	170.32	169.11	173.90	169.11	72070	-0.96%
16 Oct 2009	171.97	173.20	173.88	171.24	825985	-0.15%
15 Oct 2009	172.23	171.04	173.50	169.41	938616	1.18%
14 Oct 2009	170.22	170.50	172.90	168.62	782121	-0.01%
12 Oct 2009	170.23	166.30	171.00	164.50	780069	1.59%
09 Oct 2009	167.57	166.00	169.00	166.00	450480	-0.69%
08 Oct 2009	168.74	166.00	169.49	165.00	840494	0.58%
07 Oct 2009	167.77	167.40	171.00	167.00	1084333	1.08%
06 Oct 2009	165.97	165.90	166.49	160.49	575364	1.57%
05 Oct 2009	163.41	162.10	164.50	161.70	548494	-0.62%
01 Oct 2009	164.43	164.00	166.84	162.03	864799	-0.38%
30 Sep 2009	165.05	161.60	166.00	160.42	1198862	2.43%
29 Sep 2009	161.14	162.40	163.48	160.11	388700	0.17%
25 Sep 2009	160.86	160.28	162.43	159.20	561882	-0.94%
24 Sep 2009	162.38	154.60	163.67	154.60	2222526	3.45%
23 Sep 2009	156.96	155.50	159.89	153.15	1306570	1.50%
22 Sep 2009	154.64	152.00	155.00	151.60	672581	1.44%
18 Sep 2009	152.45	153.60	153.77	151.10	411479	-0.68%
17 Sep 2009	153.49	152.73	153.90	152.07	1205610	1.19%
16 Sep 2009	151.68	153.00	153.51	150.57	1157872	0.17%
15 Sep 2009	151.43	149.50	151.83	149.22	1087840	1.37%
14 Sep 2009	149.38	149.13	150.40	148.40	622739	0.17%
11 Sep 2009	149.13	149.00	149.61	146.46	721544	0.38%
10 Sep 2009	148.56	149.00	150.30	148.00	888725	0.68%
09 Sep 2009	147.55	146.48	148.20	145.56	1355300	1.28%
08 Sep 2009	145.69	147.47	148.20	145.00	741131	-0.72%
07 Sep 2009	146.74	146.01	147.60	144.82	761834	0.90%
04 Sep 2009	145.43	143.50	146.00	142.50	533386	1.32%
03 Sep 2009	143.54	144.50	144.80	142.50	502983	-0.24%
02 Sep 2009	143.88	143.21	145.19	142.54	317137	-0.50%
01 Sep 2009	144.61	148.01	148.69	142.78	615704	-1.69%
31 Aug 2009	147.10	143.50	148.31	143.50	659747	0.91%
28 Aug 2009	145.78	145.50	146.50	143.50	458791	0.05%
27 Aug 2009	145.70	145.00	146.20	144.40	741902	-0.25%
26 Aug 2009	146.06	149.80	151.87	145.01	655342	-1.78%
25 Aug 2009	148.70	146.85	149.90	146.05	477449	0.15%
24 Aug 2009	148.47	149.80	150.18	146.70	637094	1.28%
21 Aug 2009	146.60	147.90	148.50	144.54	1041697	-0.95%
20 Aug 2009	148.01	145.90	149.00	145.50	723880	2.09%
19 Aug 2009	144.98	144.10	145.97	141.10	1100173	0.62%
18 Aug 2009	144.09	140.10	145.49	140.10	1263725	2.47%
17 Aug 2009	140.62	140.90	142.08	139.50	1349065	-1.48%
14 Aug 2009	142.73	144.90	144.90	141.10	612820	0.19%
13 Aug 2009	142.46	143.49	143.49	140.53	1026564	1.30%
12 Aug 2009	140.63	136.50	141.20	135.50	919641	1.96%
11 Aug 2009	137.92	137.50	138.79	136.00	1013536	0.28%
10 Aug 2009	137.54	141.40	141.51	136.00	1383986	-1.06%
07 Aug 2009	139.02	141.00	142.60	137.90	1424401	-1.66%
06 Aug 2009	141.36	144.00	145.50	140.20	1665310	-2.37%
05 Aug 2009	144.79	147.87	147.87	143.38	1090422	-1.44%
04 Aug 2009	146.91	150.50	150.78	145.64	972361	-1.63%
03 Aug 2009	149.35	150.00	150.90	146.02	546449	-0.37%
31 Jul 2009	149.91	148.02	150.95	147.43	1289784	2.37%
30 Jul 2009	146.44	141.87	147.20	139.90	1862077	3.22%
29 Jul 2009	141.87	143.77	143.77	138.50	995260	-0.41%
28 Jul 2009	142.45	144.40	144.50	139.70	1649824	-0.62%
27 Jul 2009	143.34	145.70	147.00	142.50	985121	-1.14%
24 Jul 2009	145.00	146.00	146.80	142.90	1105560	-0.62%
23 Jul 2009	145.91	145.97	147.03	143.47	1293926	0.96%
22 Jul 2009	144.52	147.00	147.37	143.30	1493461	-1.07%
21 Jul 2009	146.09	146.70	147.96	145.17	838661	-0.88%
20 Jul 2009	147.38	145.10	148.60	142.03	1125678	2.58%
17 Jul 2009	143.67	139.00	144.89	137.41	1248867	3.32%
16 Jul 2009	139.05	140.00	140.70	136.20	1442320	0.63%
15 Jul 2009	138.18	139.00	139.00	133.31	2129169	1.41%
14 Jul 2009	136.26	139.12	142.98	134.22	2553512	-0.82%
13 Jul 2009	137.38	137.00	138.19	135.00	764128	-0.37%
10 Jul 2009	137.89	140.50	141.48	136.03	1073391	-1.50%
09 Jul 2009	139.99	137.60	140.90	136.50	584574	1.79%
08 Jul 2009	137.53	141.47	141.50	136.03	1080970	-3.64%
07 Jul 2009	142.73	144.00	144.97	140.50	1033987	0.23%
06 Jul 2009	142.40	152.50	154.80	140.00	1525041	-6.06%
03 Jul 2009	151.58	148.99	152.50	148.30	980527	1.02%
02 Jul 2009	150.05	150.90	150.90	146.53	679260	-0.13%
01 Jul 2009	150.25	149.80	151.80	148.32	592728	0.62%
30 Jun 2009	149.32	152.40	152.50	147.93	1029242	-0.97%
29 Jun 2009	150.78	150.50	153.29	149.20	1810024	0.63%
26 Jun 2009	149.83	148.00	150.12	147.10	1838766	2.31%
25 Jun 2009	146.45	149.97	149.97	145.60	1989117	0.47%
24 Jun 2009	145.77	153.66	153.66	145.12	1189181	-1.87%
23 Jun 2009	148.55	151.47	151.47	145.64	1470650	-3.73%
22 Jun 2009	154.31	157.87	157.87	152.42	1021653	-1.01%
19 Jun 2009	155.89	153.51	156.89	152.50	891522	2.23%
18 Jun 2009	152.49	153.00	156.47	150.68	1566776	-1.29%
17 Jun 2009	154.48	154.00	158.40	152.00	1785571	-0.09%
16 Jun 2009	154.62	150.80	155.00	148.65	1372904	0.85%
15 Jun 2009	153.31	152.37	156.05	150.20	920967	0.32%
12 Jun 2009	152.82	156.65	157.90	151.60	1174378	-1.82%
11 Jun 2009	155.65	152.50	157.00	150.13	1813649	3.68%
10 Jun 2009	150.13	144.03	154.90	143.50	1623823	5.70%
09 Jun 2009	142.03	138.99	143.00	137.82	644665	1.44%
08 Jun 2009	140.01	142.00	142.50	138.50	785474	-1.30%
05 Jun 2009	141.86	139.89	143.10	138.52	1010742	2.15%
04 Jun 2009	138.88	136.10	139.97	135.20	1213148	1.31%
03 Jun 2009	137.08	142.00	142.80	134.79	1432976	-1.93%
02 Jun 2009	139.78	143.45	145.00	137.90	978862	-2.50%
01 Jun 2009	143.37	145.40	148.40	141.68	1111118	-0.75%
29 May 2009	144.45	144.46	145.99	142.10	1536070	0.31%
28 May 2009	144.00	140.10	145.37	138.40	3515443	2.19%
27 May 2009	140.91	137.01	141.90	136.73	2697054	5.47%
26 May 2009	133.60	136.85	139.20	132.50	1247581	-2.02%
25 May 2009	136.36	137.50	138.99	134.64	838067	-0.46%
22 May 2009	136.99	135.90	139.39	134.12	913804	-0.08%
21 May 2009	137.10	137.44	140.50	133.42	1908835	-0.70%
20 May 2009	138.06	139.70	141.10	135.10	1451899	-2.21%
19 May 2009	141.18	139.20	149.90	120.63	4965348	2.45%
18 May 2009	137.81	126.12	153.97	126.12	13575	16.30%
15 May 2009	118.50	117.50	119.20	115.72	2075996	1.83%
14 May 2009	116.37	115.23	116.90	112.13	960165	-0.05%
13 May 2009	116.43	119.50	119.88	114.70	2375976	-2.59%
12 May 2009	119.53	114.40	120.40	113.93	1730442	4.21%
11 May 2009	114.70	118.77	118.77	113.80	1691836	0.25%
08 May 2009	114.41	116.00	117.50	111.46	2256933	-2.75%
07 May 2009	117.64	118.00	118.80	116.67	772884	0.38%
06 May 2009	117.20	119.01	119.90	116.10	1214309	-1.78%
05 May 2009	119.33	120.68	121.00	116.50	1523194	-0.51%
04 May 2009	119.94	115.01	120.70	112.03	2263307	9.00%
29 Apr 2009	110.04	108.60	111.00	107.20	2142815	2.66%
28 Apr 2009	107.19	111.83	112.70	106.30	1480088	-3.90%
27 Apr 2009	111.54	110.00	114.00	109.00	1439279	0.46%
24 Apr 2009	111.03	110.00	112.29	107.70	1865513	1.63%
23 Apr 2009	109.25	109.50	110.00	106.55	1441155	0.28%
22 Apr 2009	108.94	109.00	110.24	106.50	1209122	0.21%
21 Apr 2009	108.71	104.00	110.00	103.48	1504805	1.87%
20 Apr 2009	106.71	107.00	110.00	104.83	1146589	-0.45%
17 Apr 2009	107.19	108.40	109.80	105.66	2352106	0.54%
16 Apr 2009	106.61	109.88	110.78	105.73	1952075	-1.54%
15 Apr 2009	108.28	105.49	110.47	104.25	3133776	-1.42%
13 Apr 2009	109.84	104.00	111.50	104.00	1711101	5.17%
09 Apr 2009	104.44	106.38	108.00	103.21	1488619	-0.23%
08 Apr 2009	104.68	106.50	106.50	99.23	2651426	-1.64%
06 Apr 2009	106.42	105.50	107.50	104.03	1347288	2.66%
02 Apr 2009	103.66	101.10	105.19	101.10	1779566	3.66%
01 Apr 2009	100.00	98.50	100.50	95.16	1294682	2.73%
31 Mar 2009	97.34	95.20	98.79	90.44	3720270	2.95%
30 Mar 2009	94.55	98.00	98.00	94.07	1325484	-5.59%
27 Mar 2009	100.15	98.10	101.30	98.09	2288078	0.82%
26 Mar 2009	99.34	98.80	100.50	97.52	2315642	2.18%
25 Mar 2009	97.22	94.79	97.69	93.70	1790900	3.24%
24 Mar 2009	94.17	91.63	97.40	91.00	3770054	6.41%
23 Mar 2009	88.50	85.39	89.98	84.20	2044973	5.45%
20 Mar 2009	83.93	82.99	84.17	81.10	2028607	0.83%
19 Mar 2009	83.24	84.87	86.30	81.90	2442611	-1.26%
18 Mar 2009	84.30	83.99	86.00	83.22	1891041	1.79%
17 Mar 2009	82.82	84.40	85.90	80.91	2092351	-1.98%
16 Mar 2009	84.49	84.00	85.26	82.67	2725511	1.27%
13 Mar 2009	83.43	81.50	83.68	81.23	4572630	4.46%
12 Mar 2009	79.87	81.50	83.40	79.12	2870544	-0.01%
09 Mar 2009	79.88	79.90	81.47	78.23	1758946	-0.37%
06 Mar 2009	80.18	80.00	82.80	77.40	2370854	0.05%
05 Mar 2009	80.14	84.97	85.45	79.12	2422479	-4.48%
04 Mar 2009	83.90	83.10	85.00	83.00	1711999	0.90%
03 Mar 2009	83.15	83.70	84.32	82.00	1671492	-1.68%
02 Mar 2009	84.57	87.31	87.70	83.75	1856911	-4.92%
27 Feb 2009	88.95	87.10	89.79	84.30	1355194	1.68%
26 Feb 2009	87.48	86.63	88.29	84.10	3243762	1.21%
25 Feb 2009	86.43	86.49	87.14	86.02	1092631	1.15%
24 Feb 2009	85.45	85.30	86.00	83.50	768521	-1.38%
20 Feb 2009	86.65	87.60	87.89	85.36	999745	-2.05%
19 Feb 2009	88.46	88.40	89.22	87.44	896079	0.94%
18 Feb 2009	87.64	87.50	88.80	86.50	783049	-0.44%
17 Feb 2009	88.03	90.70	91.44	87.03	1718267	-3.69%
16 Feb 2009	91.40	94.00	94.00	90.80	1399768	-3.20%
13 Feb 2009	94.42	94.00	95.39	93.70	760790	1.10%
12 Feb 2009	93.39	93.52	94.10	92.46	714032	-0.06%
11 Feb 2009	93.45	92.70	94.30	90.70	932139	-1.32%
10 Feb 2009	94.70	92.53	95.82	92.14	832199	2.99%
09 Feb 2009	91.95	90.80	92.20	90.30	1029056	2.35%
06 Feb 2009	89.84	89.30	90.48	88.64	1170983	1.59%
05 Feb 2009	88.43	89.50	89.97	88.01	1077301	-0.18%
04 Feb 2009	88.59	91.00	92.26	88.22	3799356	-1.37%
03 Feb 2009	89.82	89.54	90.98	89.00	1148020	1.07%
02 Feb 2009	88.87	92.00	92.05	87.70	1307972	-3.99%
30 Jan 2009	92.56	89.24	93.50	89.24	748451	0.23%
29 Jan 2009	92.35	92.49	93.76	91.00	2343698	1.28%
28 Jan 2009	91.18	89.80	91.58	89.54	1317459	2.51%
27 Jan 2009	88.95	89.70	90.40	88.00	1227493	1.95%
23 Jan 2009	87.25	89.26	91.13	86.51	1592970	-3.11%
22 Jan 2009	90.05	90.00	91.70	88.20	1629960	1.24%
21 Jan 2009	88.95	90.68	90.68	88.00	1976040	-2.52%
20 Jan 2009	91.25	92.50	92.50	90.20	801111	-3.04%
19 Jan 2009	94.11	94.90	95.45	93.15	1014845	0.37%
16 Jan 2009	93.76	93.80	94.46	92.22	780880	1.38%
15 Jan 2009	92.48	96.00	96.00	90.71	2924749	-5.40%
14 Jan 2009	97.76	104.47	104.47	96.69	2832517	-1.14%
13 Jan 2009	98.89	100.00	101.20	97.51	1252811	-1.47%
12 Jan 2009	100.37	101.20	102.20	99.00	1805657	-1.36%
09 Jan 2009	101.75	100.00	105.70	97.50	2141357	0.81%
07 Jan 2009	100.93	111.50	112.53	99.60	3778238	-8.28%
06 Jan 2009	110.04	104.42	111.30	103.40	1828993	5.39%
05 Jan 2009	104.41	103.00	104.95	102.81	1005908	2.80%
02 Jan 2009	101.57	102.00	103.20	100.32	1046852	0.19%
01 Jan 2009	101.38	99.60	101.98	99.60	528750	1.54%
31 Dec 2008	99.84	103.20	103.20	98.85	1039337	-2.02%
30 Dec 2008	101.90	99.91	103.43	99.53	1885538	1.66%
29 Dec 2008	100.24	95.64	101.00	95.60	1303029	3.04%
26 Dec 2008	97.28	99.50	101.99	96.60	838857	-1.16%
24 Dec 2008	98.42	99.44	100.00	94.20	1354874	0.45%
23 Dec 2008	97.98	101.20	101.80	97.32	1316943	-3.80%
22 Dec 2008	101.85	105.20	106.50	100.80	1194269	-3.19%
19 Dec 2008	105.21	105.10	108.44	103.26	2029169	-0.62%
18 Dec 2008	105.87	99.81	106.99	99.30	1985265	5.64%
17 Dec 2008	100.22	100.32	102.00	98.80	2579839	1.75%
16 Dec 2008	98.50	93.70	99.90	93.23	1893925	4.31%
15 Dec 2008	94.43	93.52	95.87	92.50	1535339	2.64%
12 Dec 2008	92.00	90.50	93.00	87.60	1607552	0.15%
11 Dec 2008	91.86	92.50	94.90	90.22	2232919	-0.56%
10 Dec 2008	92.38	90.30	94.00	90.30	3229937	2.87%
08 Dec 2008	89.80	92.45	95.40	88.21	2464332	0.86%
05 Dec 2008	89.03	92.00	93.60	86.50	1992039	-2.38%
04 Dec 2008	91.20	87.20	91.87	87.20	1789549	3.59%
03 Dec 2008	88.04	90.20	90.20	86.11	1971726	-0.62%
02 Dec 2008	88.59	88.00	89.48	84.51	1736484	-1.45%
01 Dec 2008	89.89	92.50	97.00	89.00	2147850	-2.59%
28 Nov 2008	92.28	81.01	93.60	79.16	2759252	1.84%
26 Nov 2008	90.61	85.00	92.45	83.50	2427380	8.46%
25 Nov 2008	83.54	84.50	88.50	82.83	2416995	0.76%
24 Nov 2008	82.91	85.50	85.71	80.80	1803667	-3.20%
21 Nov 2008	85.65	83.01	86.80	79.80	3100795	4.30%
20 Nov 2008	82.12	85.97	85.97	80.90	3242464	-7.17%
19 Nov 2008	88.46	92.50	97.40	87.01	2438869	-3.33%
18 Nov 2008	91.51	92.00	93.08	88.57	2512091	-2.29%
17 Nov 2008	93.65	101.11	101.48	90.63	3584611	-7.19%
14 Nov 2008	100.90	103.10	105.90	100.24	1788903	0.23%
12 Nov 2008	100.67	100.01	106.10	99.22	1901122	-1.63%
11 Nov 2008	102.34	108.20	108.80	101.52	1235410	-7.02%
10 Nov 2008	110.07	111.00	111.47	105.25	1849357	1.00%
07 Nov 2008	108.98	106.60	111.50	103.20	1378037	2.59%
06 Nov 2008	106.23	106.01	110.50	103.13	1305438	-3.29%
05 Nov 2008	109.84	114.51	116.80	108.00	1501276	-1.29%
04 Nov 2008	111.27	107.95	113.18	105.02	2104769	3.93%
03 Nov 2008	107.06	105.52	109.80	104.00	2155036	4.69%
31 Oct 2008	102.26	96.50	106.00	96.50	2937279	7.53%
29 Oct 2008	95.10	99.00	100.00	92.04	2398279	-1.64%
28 Oct 2008	96.69	97.80	99.00	94.52	214082	3.71%
27 Oct 2008	93.23	95.00	95.00	86.20	1710811	-4.17%
24 Oct 2008	97.29	105.00	105.00	92.24	3196762	-9.44%
23 Oct 2008	107.43	102.50	111.80	99.71	1706757	2.46%
22 Oct 2008	104.85	107.00	110.50	104.00	1296022	-3.77%
21 Oct 2008	108.96	110.00	112.20	107.21	1544768	0.85%
20 Oct 2008	108.04	103.50	111.29	103.10	1218281	5.26%
17 Oct 2008	102.64	112.80	114.50	100.50	1711714	-6.12%
16 Oct 2008	109.33	109.90	112.13	104.10	2731362	-3.83%
15 Oct 2008	113.68	111.50	115.39	110.30	1644536	-0.37%
14 Oct 2008	114.10	122.50	124.80	112.60	2197531	-2.74%
13 Oct 2008	117.31	107.05	119.00	104.91	2204642	11.96%
10 Oct 2008	104.78	104.01	109.80	97.51	4538696	-5.27%
08 Oct 2008	110.61	109.40	113.10	97.50	3381315	-2.02%
07 Oct 2008	112.89	123.02	125.00	109.31	2864269	-6.14%
06 Oct 2008	120.28	125.00	126.00	119.23	1501859	-5.72%
03 Oct 2008	127.58	128.00	130.87	126.34	1395342	-1.51%
01 Oct 2008	129.53	123.80	130.50	121.14	1366940	5.33%
30 Sep 2008	122.97	114.00	124.32	114.00	2316320	2.44%
29 Sep 2008	120.04	126.70	126.70	118.52	1426073	-3.55%
26 Sep 2008	124.46	130.00	130.00	123.02	1308633	-4.31%
25 Sep 2008	130.07	127.51	131.48	126.81	1741234	1.57%
24 Sep 2008	128.06	124.88	129.50	124.88	1307997	3.79%
23 Sep 2008	123.38	127.51	129.18	122.23	1105494	-5.14%
22 Sep 2008	130.07	130.60	132.21	128.22	1137709	0.08%
19 Sep 2008	129.96	126.03	130.40	125.52	1816313	6.19%
18 Sep 2008	122.38	117.89	123.40	108.70	2710572	3.07%
17 Sep 2008	118.74	124.77	124.80	116.53	1668649	-3.49%
16 Sep 2008	123.04	115.00	124.40	107.58	1414679	2.24%
15 Sep 2008	120.34	120.53	121.50	115.59	1741333	-3.32%
12 Sep 2008	124.47	125.52	127.47	122.30	1303429	-0.66%
11 Sep 2008	125.30	126.51	128.39	124.80	1217020	-1.78%
10 Sep 2008	127.57	128.98	128.98	125.00	1669692	-1.38%
09 Sep 2008	129.36	127.00	131.35	126.63	1793358	-0.58%
08 Sep 2008	130.11	129.40	131.90	129.10	1710836	4.21%
05 Sep 2008	124.85	127.50	128.00	124.00	2396512	-4.19%
04 Sep 2008	130.31	130.02	133.64	128.73	2519066	-2.73%
02 Sep 2008	133.97	130.24	138.60	128.51	2856103	3.19%
01 Sep 2008	129.83	124.95	131.00	124.95	721174	1.69%
29 Aug 2008	127.67	123.62	129.47	123.62	1244446	5.24%
28 Aug 2008	121.31	123.00	124.77	119.80	1356818	-1.69%
27 Aug 2008	123.40	126.38	126.80	122.60	1424101	-1.38%
26 Aug 2008	125.13	120.00	126.20	119.58	1430390	3.61%
25 Aug 2008	120.77	121.01	124.18	120.43	753135	1.15%
22 Aug 2008	119.40	116.00	119.80	115.10	1006219	2.37%
21 Aug 2008	116.64	123.20	124.00	116.05	694118	-5.80%
20 Aug 2008	123.82	121.22	124.80	120.14	1090954	2.59%
19 Aug 2008	120.69	119.00	121.00	116.63	918024	0.27%
18 Aug 2008	120.36	116.90	122.38	116.04	1504694	2.45%
14 Aug 2008	117.48	121.74	121.74	116.50	974292	-3.50%
13 Aug 2008	121.74	124.13	125.00	121.23	1215999	-3.77%
12 Aug 2008	126.51	131.20	132.00	125.52	1359604	-3.54%
11 Aug 2008	131.15	132.98	133.58	129.10	2662865	2.21%
08 Aug 2008	128.31	125.00	129.50	122.60	2124352	2.43%
07 Aug 2008	125.27	120.00	126.50	120.00	1889753	2.98%
06 Aug 2008	121.64	121.20	129.33	119.77	3327380	2.69%
05 Aug 2008	118.45	110.03	119.50	109.80	2085817	6.83%
04 Aug 2008	110.88	111.02	113.45	109.53	1005693	0.05%
01 Aug 2008	110.83	109.47	112.50	102.63	3068500	0.92%
31 Jul 2008	109.82	110.00	112.88	105.83	1803975	0.37%
30 Jul 2008	109.41	105.00	110.50	104.50	1811777	6.30%
29 Jul 2008	102.93	111.97	111.97	100.30	2473541	-8.69%
28 Jul 2008	112.72	112.65	115.47	111.00	1488402	0.06%
25 Jul 2008	112.65	115.32	119.47	111.80	2006208	-7.20%
24 Jul 2008	121.39	124.40	124.90	118.55	1323033	0.77%
23 Jul 2008	120.46	113.55	121.50	113.55	2378348	9.38%
22 Jul 2008	110.13	107.01	117.51	107.01	2257418	1.62%
21 Jul 2008	108.37	105.00	109.39	104.52	1236512	4.76%
18 Jul 2008	103.45	97.37	104.30	97.37	2833915	7.91%
17 Jul 2008	95.87	94.88	97.90	94.80	2324450	6.10%
16 Jul 2008	90.36	91.80	94.00	89.23	1091585	-1.59%
15 Jul 2008	91.82	101.98	101.98	91.20	1856079	-11.00%
14 Jul 2008	103.17	106.78	107.00	101.13	964840	-3.38%
11 Jul 2008	106.78	104.50	107.50	103.51	1052482	1.29%
10 Jul 2008	105.42	105.00	107.65	103.13	1309515	-0.39%
09 Jul 2008	105.83	102.90	106.69	100.03	2331386	5.64%
08 Jul 2008	100.18	100.00	102.97	96.00	1208192	-0.36%
07 Jul 2008	100.54	100.00	105.00	99.63	1395633	0.51%
04 Jul 2008	100.03	98.62	100.70	98.31	1401513	1.60%
03 Jul 2008	98.45	101.80	102.00	94.50	1702189	-4.19%
02 Jul 2008	102.76	96.50	105.00	95.80	904017	6.45%
01 Jul 2008	96.53	101.50	101.50	95.01	1023168	-4.18%
30 Jun 2008	100.74	101.00	101.54	99.50	671164	-1.39%
27 Jun 2008	102.16	104.90	104.90	99.60	1045901	-3.67%
26 Jun 2008	106.05	108.09	109.88	104.01	1398717	-1.29%
25 Jun 2008	107.44	104.00	108.18	101.52	1297176	1.39%
24 Jun 2008	105.97	108.00	110.89	104.20	361141	-3.28%
23 Jun 2008	109.56	107.50	111.99	107.50	743423	-0.25%
20 Jun 2008	109.83	112.20	113.80	109.26	649085	-2.20%
19 Jun 2008	112.30	112.23	115.50	111.20	597000	-3.89%
18 Jun 2008	116.84	123.20	123.20	116.24	1073799	-3.73%
17 Jun 2008	121.37	115.00	122.50	115.00	1287222	5.60%
16 Jun 2008	114.93	113.76	117.20	113.00	1005163	2.41%
13 Jun 2008	112.22	115.24	117.35	111.35	725327	-3.39%
12 Jun 2008	116.16	115.63	117.48	112.13	1233769	-2.91%
11 Jun 2008	119.64	114.50	120.98	112.23	1278447	5.65%
10 Jun 2008	113.24	117.00	119.49	112.00	1557871	-4.33%
09 Jun 2008	118.36	120.00	120.01	115.90	556189	-3.97%
06 Jun 2008	123.25	125.00	127.50	121.80	999658	-1.26%
05 Jun 2008	124.82	122.00	128.99	118.04	1061647	2.73%
04 Jun 2008	121.50	127.00	127.00	119.61	484459	-4.06%
03 Jun 2008	126.64	131.00	131.00	124.65	520041	-3.37%
02 Jun 2008	131.05	138.00	138.00	129.40	491097	-4.25%
30 May 2008	136.87	130.10	138.29	130.10	658076	3.72%
29 May 2008	131.96	136.50	137.48	130.40	641726	-2.35%
28 May 2008	135.14	133.47	136.06	131.70	412701	1.40%
27 May 2008	133.27	136.49	137.00	131.90	628255	-1.11%
26 May 2008	134.76	137.00	138.15	133.60	390859	-2.45%
23 May 2008	138.15	140.80	141.08	137.21	664342	-0.17%
22 May 2008	138.38	140.80	140.80	135.10	513401	-1.87%
21 May 2008	141.01	145.01	145.01	139.25	1445884	-3.50%
20 May 2008	146.12	150.00	150.50	145.00	631312	-2.61%
16 May 2008	150.04	151.00	152.77	149.20	490926	1.48%
15 May 2008	147.85	145.23	148.68	145.23	231794	0.94%
14 May 2008	146.48	146.50	147.47	145.00	602688	-1.05%
13 May 2008	148.03	148.97	149.50	146.01	524162	0.83%
12 May 2008	146.81	142.64	147.69	142.64	261763	1.07%
09 May 2008	145.25	156.24	160.00	144.32	620423	-3.71%
08 May 2008	150.84	150.00	152.34	145.22	589068	-2.17%
07 May 2008	154.19	153.95	155.20	151.54	344058	-0.06%
06 May 2008	154.29	152.50	155.00	152.50	430998	0.94%
05 May 2008	152.86	154.00	155.89	151.62	420155	-0.77%
02 May 2008	154.04	154.50	157.70	153.20	598388	1.06%
30 Apr 2008	152.42	154.81	154.81	150.50	809071	-1.52%
29 Apr 2008	154.78	151.90	155.90	150.14	591569	1.60%
28 Apr 2008	152.34	150.04	154.90	150.04	1156308	1.53%
25 Apr 2008	150.04	145.47	150.80	145.05	545164	4.01%
24 Apr 2008	144.26	147.00	147.00	140.81	1221151	-0.19%
23 Apr 2008	144.54	150.88	150.88	143.57	547987	-4.17%
22 Apr 2008	150.83	145.00	151.65	142.82	699571	3.25%
21 Apr 2008	146.08	140.50	147.45	138.20	897536	4.25%
17 Apr 2008	140.12	131.80	141.50	131.80	1813264	7.10%
16 Apr 2008	130.83	133.10	133.40	130.09	551595	0.38%
15 Apr 2008	130.33	131.03	133.37	127.53	897138	-2.01%
11 Apr 2008	133.01	134.90	135.50	130.20	417952	0.26%
10 Apr 2008	132.66	137.53	137.53	132.11	542363	-3.86%
09 Apr 2008	137.99	130.90	139.90	129.61	786766	5.45%
08 Apr 2008	130.86	132.50	132.50	129.01	734923	0.40%
07 Apr 2008	130.34	128.80	132.26	127.82	605200	0.73%
04 Apr 2008	129.39	132.00	132.01	128.56	1164966	-2.80%
03 Apr 2008	133.12	132.50	136.85	130.51	575905	0.24%
02 Apr 2008	132.80	138.00	140.10	130.80	671183	1.41%
01 Apr 2008	130.96	132.01	134.00	127.00	756827	-1.63%
31 Mar 2008	133.13	140.00	140.00	129.03	1180107	-5.38%
28 Mar 2008	140.70	142.50	142.63	136.60	606507	-1.83%
27 Mar 2008	143.32	140.12	146.72	138.60	857787	-0.42%
26 Mar 2008	143.92	140.12	145.67	139.66	1233084	1.78%
25 Mar 2008	141.40	137.00	143.50	136.50	876863	5.37%
24 Mar 2008	134.19	128.52	135.10	128.52	644212	5.45%
19 Mar 2008	127.26	127.50	133.50	124.50	1265446	3.38%
18 Mar 2008	123.10	122.40	123.80	116.56	1211146	0.41%
17 Mar 2008	122.60	124.50	127.50	119.50	863718	-6.80%
14 Mar 2008	131.55	129.50	132.59	127.50	450340	1.25%
13 Mar 2008	129.92	134.00	134.50	128.57	427985	-5.21%
12 Mar 2008	137.06	139.40	143.98	134.64	623694	2.81%
11 Mar 2008	133.32	128.51	135.10	127.02	1037662	1.65%
10 Mar 2008	131.15	126.50	132.86	122.51	778227	2.28%
07 Mar 2008	128.23	133.00	133.00	125.70	919192	-3.79%
05 Mar 2008	133.28	134.20	135.18	132.03	621752	-1.41%
04 Mar 2008	135.18	139.50	139.50	129.33	848207	-2.74%
03 Mar 2008	138.99	143.00	143.00	136.21	508800	-4.59%
29 Feb 2008	145.68	146.00	147.43	141.17	684695	-1.07%
28 Feb 2008	147.26	146.89	149.10	145.20	624996	1.40%
27 Feb 2008	145.23	147.00	148.66	144.13	460601	-0.18%
26 Feb 2008	145.49	145.00	146.95	144.50	617512	2.33%
25 Feb 2008	142.18	149.89	150.98	139.54	1366088	-3.56%
22 Feb 2008	147.43	147.04	153.97	146.01	471917	-4.32%
21 Feb 2008	154.09	154.00	157.00	149.72	298920	0.24%
20 Feb 2008	153.72	157.00	157.00	150.90	396955	-2.21%
19 Feb 2008	157.19	159.60	159.77	155.52	274471	0.96%
18 Feb 2008	155.69	157.80	159.00	154.03	173924	-0.35%
15 Feb 2008	156.23	152.00	157.50	149.23	544232	1.68%
14 Feb 2008	153.65	149.90	155.50	149.90	633265	4.63%
13 Feb 2008	146.85	143.98	148.80	143.00	584412	4.32%
12 Feb 2008	140.77	143.00	144.50	138.63	463092	-0.22%
11 Feb 2008	141.08	144.20	146.90	135.07	692689	-2.16%
08 Feb 2008	144.20	149.10	150.30	142.30	388066	-3.34%
07 Feb 2008	149.18	149.90	151.20	148.20	1671532	-0.55%
06 Feb 2008	150.01	149.99	151.48	145.14	786594	-0.81%
05 Feb 2008	151.23	156.00	159.74	150.03	607141	-2.27%
04 Feb 2008	154.74	162.38	162.38	152.60	549130	-1.50%
01 Feb 2008	157.10	157.50	158.28	148.52	728723	0.09%
31 Jan 2008	156.96	154.20	158.99	151.51	639685	2.39%
30 Jan 2008	153.30	157.40	157.40	150.50	396511	-0.29%
29 Jan 2008	153.74	159.88	162.70	150.02	609521	-3.32%
28 Jan 2008	159.02	155.00	160.00	143.00	595807	-1.14%
25 Jan 2008	160.85	154.40	168.00	152.51	607231	6.49%
24 Jan 2008	151.04	153.00	163.70	147.50	814191	-1.56%
23 Jan 2008	153.43	151.90	170.00	138.00	933287	7.56%
22 Jan 2008	142.64	149.89	178.00	135.10	1164506	-5.35%
21 Jan 2008	150.71	159.00	159.00	148.00	743489	-4.07%
18 Jan 2008	157.10	158.11	162.60	155.56	996741	-4.42%
17 Jan 2008	164.36	166.21	166.80	161.22	1335669	-1.80%
16 Jan 2008	167.38	169.50	173.86	165.03	1228170	-6.44%
15 Jan 2008	178.90	182.03	182.03	176.66	622842	0.33%
14 Jan 2008	178.32	177.40	182.50	172.23	1167546	1.05%
11 Jan 2008	176.46	172.80	177.80	172.21	415110	2.47%
10 Jan 2008	172.20	178.95	179.76	170.52	861100	-1.30%
09 Jan 2008	174.46	171.45	176.70	170.03	1004919	1.68%
08 Jan 2008	171.58	168.90	172.28	167.00	916749	3.65%
07 Jan 2008	165.54	165.10	167.84	161.23	632246	-2.42%
04 Jan 2008	169.64	170.30	171.40	169.40	372982	0.12%
03 Jan 2008	169.44	171.00	171.00	167.62	701864	-1.22%
02 Jan 2008	171.53	173.40	173.48	169.03	623975	-0.82%
01 Jan 2008	172.95	173.00	173.90	170.50	131052	0.02%
31 Dec 2007	172.91	175.00	175.00	170.80	188962	-0.07%
28 Dec 2007	173.03	169.90	173.80	166.72	337737	-0.87%
27 Dec 2007	174.55	171.00	175.80	171.00	436494	2.27%
26 Dec 2007	170.68	169.82	171.50	168.00	216084	0.51%
24 Dec 2007	169.82	166.62	170.50	165.03	339653	3.38%
20 Dec 2007	164.27	165.00	165.99	162.63	593690	-0.63%
19 Dec 2007	165.31	170.00	170.00	163.26	551293	-0.52%
18 Dec 2007	166.18	166.80	170.50	161.66	663386	-1.29%
17 Dec 2007	168.36	171.90	171.90	166.50	472556	-2.37%
14 Dec 2007	172.45	176.50	176.50	170.00	477824	-1.82%
13 Dec 2007	175.64	177.50	177.90	174.13	399961	-1.55%
12 Dec 2007	178.41	177.70	179.88	172.10	749646	0.20%
11 Dec 2007	178.06	168.80	179.50	168.50	363075	5.49%
10 Dec 2007	168.80	172.00	173.00	167.74	409597	-1.85%
07 Dec 2007	171.98	171.00	174.00	171.00	591975	1.76%
06 Dec 2007	169.00	174.00	178.00	167.22	518021	-1.96%
05 Dec 2007	172.38	170.50	173.80	169.50	820097	1.30%
04 Dec 2007	170.17	172.80	172.80	169.07	262366	0.33%
03 Dec 2007	169.61	173.50	173.50	168.00	490452	-1.17%
30 Nov 2007	171.62	167.97	174.84	167.97	616420	2.50%
29 Nov 2007	167.44	162.88	171.00	162.88	1043514	4.23%
28 Nov 2007	160.64	164.00	169.50	158.50	557962	-1.61%
27 Nov 2007	163.27	162.50	166.00	160.00	556770	-0.65%
26 Nov 2007	164.34	167.00	167.50	161.02	425660	5.16%
23 Nov 2007	156.27	159.00	160.70	154.13	443631	-1.82%
22 Nov 2007	159.17	157.99	160.50	155.14	488553	0.68%
21 Nov 2007	158.09	163.10	164.80	156.50	578617	-3.03%
20 Nov 2007	163.03	164.00	167.45	161.06	581577	-1.47%
19 Nov 2007	165.46	169.00	169.00	164.53	899410	-1.93%
16 Nov 2007	168.71	165.00	170.30	163.20	658433	-0.79%
15 Nov 2007	170.05	175.00	175.00	167.53	476846	-2.96%
14 Nov 2007	175.23	163.98	178.00	162.00	1191184	11.31%
13 Nov 2007	157.42	142.50	168.00	142.50	1032292	6.55%
12 Nov 2007	147.74	148.03	152.00	145.50	836565	-3.83%
09 Nov 2007	153.63	160.00	160.00	152.60	34392	-1.23%
08 Nov 2007	155.54	158.00	158.96	154.50	521340	-3.80%
07 Nov 2007	161.69	174.77	174.77	161.00	453604	-5.34%
06 Nov 2007	170.82	172.50	174.79	169.00	368364	-0.46%
05 Nov 2007	171.61	175.00	175.00	167.53	459300	-3.07%
02 Nov 2007	177.05	164.06	179.98	164.06	291806	4.75%
01 Nov 2007	169.02	172.84	172.84	166.63	716487	2.23%
31 Oct 2007	165.34	159.00	166.90	158.00	420722	2.02%
30 Oct 2007	162.06	165.50	171.84	161.24	403402	-1.60%
29 Oct 2007	164.70	158.20	167.00	157.50	292898	6.50%
26 Oct 2007	154.65	153.80	155.99	148.62	347163	-0.48%
25 Oct 2007	155.40	149.51	157.89	146.53	643293	2.64%
24 Oct 2007	151.40	152.00	152.50	146.85	614373	1.73%
23 Oct 2007	148.82	139.80	151.50	138.83	888259	8.48%
22 Oct 2007	137.19	137.88	139.70	133.10	564902	0.40%
19 Oct 2007	136.64	135.00	144.00	133.82	497958	-1.57%
18 Oct 2007	138.82	144.80	146.30	136.01	620155	-5.10%
17 Oct 2007	146.28	140.63	148.48	130.50	625744	-2.98%
16 Oct 2007	150.78	151.99	151.99	146.51	470067	0.57%
15 Oct 2007	149.92	145.00	152.50	145.00	1130254	4.64%
12 Oct 2007	143.27	144.50	146.10	142.08	465891	-1.92%
11 Oct 2007	146.07	142.50	147.49	142.10	450507	3.08%
10 Oct 2007	141.70	143.02	145.00	139.61	453779	-0.30%
09 Oct 2007	142.12	136.62	142.50	136.62	468839	0.98%
08 Oct 2007	140.74	141.53	144.00	139.90	670723	0.30%
05 Oct 2007	140.32	141.00	142.00	139.22	296709	-0.46%
04 Oct 2007	140.97	140.80	141.87	138.80	402905	-1.06%
03 Oct 2007	142.48	141.36	143.88	140.61	492265	0.93%
01 Oct 2007	141.17	144.00	144.97	139.12	723098	-1.66%
28 Sep 2007	143.56	143.85	144.39	140.30	595727	0.18%
27 Sep 2007	143.30	137.21	145.90	137.11	1082348	4.17%
26 Sep 2007	137.57	139.00	139.00	136.01	778358	-1.48%
25 Sep 2007	139.64	134.65	140.90	134.50	481666	3.71%
24 Sep 2007	134.65	134.20	135.60	133.53	442510	2.12%
21 Sep 2007	131.85	132.17	133.25	130.70	369855	-0.58%
20 Sep 2007	132.62	132.70	133.90	131.01	502425	0.14%
19 Sep 2007	132.43	127.10	134.00	125.60	997162	7.56%
18 Sep 2007	123.12	122.00	123.49	120.36	231739	0.41%
17 Sep 2007	122.62	121.82	124.89	121.51	240243	-0.53%
14 Sep 2007	123.27	121.20	124.99	121.00	447191	1.58%
13 Sep 2007	121.35	118.20	121.70	118.20	563074	2.65%
12 Sep 2007	118.22	119.20	120.19	118.00	125051	-0.47%
11 Sep 2007	118.78	119.61	120.50	118.22	181117	-0.69%
10 Sep 2007	119.61	117.10	120.60	117.00	228252	-0.04%
07 Sep 2007	119.66	116.23	120.60	114.06	261271	1.01%
06 Sep 2007	118.46	116.00	118.76	115.90	150166	1.03%
05 Sep 2007	117.25	116.56	118.44	115.80	201848	-0.34%
04 Sep 2007	117.65	118.00	119.50	116.55	231733	0.01%
03 Sep 2007	117.64	121.83	121.83	117.04	393071	0.40%
31 Aug 2007	117.17	117.30	119.50	115.80	654291	-0.75%
30 Aug 2007	118.06	115.16	119.70	115.16	901446	1.55%
29 Aug 2007	116.26	112.10	118.00	112.05	688425	1.04%
28 Aug 2007	115.06	112.44	115.84	111.88	514040	2.77%
27 Aug 2007	111.96	110.16	112.69	110.16	550468	2.00%
24 Aug 2007	109.77	109.87	112.20	108.01	839549	-0.23%
23 Aug 2007	110.02	112.25	114.50	107.50	874928	-1.54%
22 Aug 2007	111.74	110.40	112.19	109.81	545241	1.21%
21 Aug 2007	110.40	112.80	112.80	109.91	223613	-0.62%
20 Aug 2007	111.09	110.12	113.90	110.12	810842	4.01%
17 Aug 2007	106.81	108.97	109.78	105.12	890650	-2.37%
16 Aug 2007	109.40	110.13	111.38	108.13	663070	-4.68%
14 Aug 2007	114.77	113.51	115.20	112.63	186964	1.06%
13 Aug 2007	113.57	114.00	114.90	112.22	349503	0.46%
10 Aug 2007	113.05	110.13	113.50	109.10	559167	-2.18%
09 Aug 2007	115.57	118.79	119.25	113.90	498173	-1.37%
08 Aug 2007	117.18	114.50	119.24	114.50	486752	2.66%
07 Aug 2007	114.14	115.80	116.90	113.10	392536	0.79%
06 Aug 2007	113.25	113.49	114.00	110.70	685039	-1.95%
03 Aug 2007	115.50	116.70	116.90	113.80	283435	0.23%
02 Aug 2007	115.24	114.97	116.19	114.02	574338	-0.77%
01 Aug 2007	116.14	118.89	119.00	112.11	980178	-3.27%
31 Jul 2007	120.06	118.00	120.99	115.10	618372	2.71%
30 Jul 2007	116.89	115.99	119.80	115.20	474781	-0.04%
27 Jul 2007	116.94	119.00	119.00	115.01	653033	-3.93%
26 Jul 2007	121.73	123.75	123.75	119.10	561459	-1.76%
25 Jul 2007	123.91	124.50	124.50	121.10	273137	-0.78%
24 Jul 2007	124.89	122.89	125.50	121.12	456725	1.51%
23 Jul 2007	123.03	119.84	123.50	119.06	345028	2.45%
20 Jul 2007	120.09	122.10	122.60	119.63	372322	-0.69%
19 Jul 2007	120.93	119.11	121.95	117.60	963282	0.77%
18 Jul 2007	120.01	119.00	121.97	117.60	589060	0.07%
17 Jul 2007	119.93	122.00	122.77	118.92	326410	-1.51%
16 Jul 2007	121.77	123.00	123.00	120.00	330882	-0.71%
13 Jul 2007	122.64	120.60	124.00	120.28	861197	2.07%
12 Jul 2007	120.15	115.70	120.50	115.05	538606	4.59%
11 Jul 2007	114.88	115.20	116.40	113.90	446998	-0.04%
10 Jul 2007	114.93	119.94	119.94	114.42	923812	-1.57%
09 Jul 2007	116.76	116.50	117.90	116.30	437757	0.80%
06 Jul 2007	115.83	113.81	116.60	112.53	513182	2.59%
05 Jul 2007	112.91	115.48	115.94	112.21	517374	-1.89%
04 Jul 2007	115.08	115.40	115.49	113.10	292551	0.03%
03 Jul 2007	115.05	115.66	117.30	114.00	413075	0.25%
02 Jul 2007	114.76	116.50	116.50	113.10	501624	0.07%
29 Jun 2007	114.68	110.00	115.10	109.30	939205	4.51%
28 Jun 2007	109.73	109.40	110.25	107.50	732509	0.63%
27 Jun 2007	109.04	110.38	110.38	108.30	478887	-0.76%
26 Jun 2007	109.87	109.00	111.00	109.00	743942	-0.10%
25 Jun 2007	109.98	110.98	110.98	109.21	367493	-0.29%
22 Jun 2007	110.30	109.70	111.77	109.70	644961	0.11%
21 Jun 2007	110.18	110.00	111.40	109.60	1274407	0.15%
20 Jun 2007	110.01	109.50	111.56	108.72	668111	0.01%
19 Jun 2007	110.00	108.00	110.97	108.00	633922	1.06%
18 Jun 2007	108.85	110.14	112.50	108.33	191889	-1.97%
15 Jun 2007	111.04	110.00	111.80	109.50	381407	1.28%
14 Jun 2007	109.64	109.90	112.00	109.00	344016	1.25%
13 Jun 2007	108.29	108.82	109.00	107.49	364696	-0.49%
12 Jun 2007	108.82	110.70	111.40	107.10	199342	-0.84%
11 Jun 2007	109.74	110.55	112.80	109.00	458896	0.59%
08 Jun 2007	109.10	109.00	110.00	107.61	491154	-1.32%
07 Jun 2007	110.56	111.94	112.99	110.10	312215	-1.92%
06 Jun 2007	112.72	116.00	116.20	111.80	453831	-2.79%
05 Jun 2007	115.96	116.00	116.50	115.02	311746	-0.75%
04 Jun 2007	116.84	116.60	118.42	114.80	486938	1.29%
01 Jun 2007	115.35	114.70	116.50	114.10	743373	0.51%
31 May 2007	114.76	111.13	115.99	111.13	919550	3.94%
30 May 2007	110.41	114.50	114.50	109.60	655334	-3.52%
29 May 2007	114.44	112.70	115.10	112.11	436572	1.53%
28 May 2007	112.72	109.89	113.50	109.89	718206	5.42%
25 May 2007	106.92	106.20	108.50	106.11	669981	-2.02%
24 May 2007	109.12	110.56	112.10	108.00	350563	-2.11%
23 May 2007	111.47	107.56	112.50	107.56	541146	-0.04%
22 May 2007	111.51	112.26	113.29	110.63	755317	0.75%
21 May 2007	110.68	108.00	112.20	107.50	1120880	3.41%
18 May 2007	107.03	104.00	109.20	103.30	2058337	2.71%
17 May 2007	104.21	104.40	105.99	103.21	1152117	0.64%
16 May 2007	103.55	102.00	104.48	100.74	2384383	2.41%
15 May 2007	101.11	99.78	101.47	99.51	549345	1.53%
14 May 2007	99.59	100.50	102.00	99.13	787806	0.33%
11 May 2007	99.26	98.66	101.00	95.76	714615	-1.90%
10 May 2007	101.18	100.03	102.50	100.03	647258	1.72%
09 May 2007	99.47	99.05	99.80	98.00	209286	0.34%
08 May 2007	99.13	99.99	99.99	98.72	476996	-0.88%
07 May 2007	100.01	101.12	101.99	99.80	415394	-0.76%
04 May 2007	100.78	100.50	102.00	100.10	418707	0.32%
03 May 2007	100.46	102.50	104.00	100.00	1027884	-1.91%
30 Apr 2007	102.42	100.60	103.00	97.03	510885	0.95%
27 Apr 2007	101.46	98.53	104.00	98.53	355937	-1.92%
26 Apr 2007	103.45	103.95	104.50	100.62	1263510	0.34%
25 Apr 2007	103.10	101.50	104.00	101.50	1620419	1.70%
24 Apr 2007	101.38	98.68	102.46	97.63	1718757	2.74%
23 Apr 2007	98.68	99.90	100.83	98.40	339648	-0.78%
20 Apr 2007	99.46	98.55	100.90	97.00	357502	1.23%
19 Apr 2007	98.25	96.65	99.20	96.01	323518	0.21%
18 Apr 2007	98.04	98.50	99.20	97.41	318907	0.24%
17 Apr 2007	97.81	98.10	99.40	97.17	740019	0.32%
16 Apr 2007	97.50	99.00	99.90	96.62	311684	-0.63%
13 Apr 2007	98.12	96.00	98.70	95.20	420099	2.38%
12 Apr 2007	95.84	97.00	97.00	95.20	356667	-2.14%
11 Apr 2007	97.94	99.00	99.70	97.50	442687	-1.27%
10 Apr 2007	99.20	97.50	99.50	95.40	373437	2.14%
09 Apr 2007	97.12	94.97	97.50	94.26	213569	3.03%
05 Apr 2007	94.26	92.51	94.80	91.80	288620	1.89%
04 Apr 2007	92.51	92.50	93.70	92.00	375139	1.19%
03 Apr 2007	91.42	90.12	92.38	90.12	650792	1.42%
02 Apr 2007	90.14	91.01	92.20	89.49	662078	-5.53%
30 Mar 2007	95.42	94.60	96.99	93.80	1080888	2.18%
29 Mar 2007	93.38	95.20	95.50	92.80	2563015	-2.58%
28 Mar 2007	95.85	97.30	97.30	95.20	430816	-1.51%
26 Mar 2007	97.32	101.80	101.80	96.73	753260	-3.76%
23 Mar 2007	101.12	103.00	103.00	99.60	577582	-1.43%
22 Mar 2007	102.59	98.90	103.20	97.60	480426	6.24%
21 Mar 2007	96.56	95.80	96.99	95.00	344457	1.08%
20 Mar 2007	95.53	93.50	95.90	93.35	907110	3.31%
19 Mar 2007	92.47	91.00	93.30	90.51	264983	2.35%
16 Mar 2007	90.35	93.50	93.50	88.55	479865	-1.62%
15 Mar 2007	91.84	96.50	98.00	91.50	504577	-1.56%
14 Mar 2007	93.30	92.62	93.90	91.50	518723	-2.83%
13 Mar 2007	96.02	96.00	97.00	94.03	344574	1.06%
12 Mar 2007	95.01	97.69	98.39	94.52	482345	-2.74%
09 Mar 2007	97.69	98.30	98.90	95.63	440403	0.28%
08 Mar 2007	97.42	91.90	99.00	91.56	512766	6.40%
07 Mar 2007	91.56	95.60	95.99	90.60	491264	-1.34%
06 Mar 2007	92.80	92.90	94.30	91.04	672478	-0.01%
05 Mar 2007	92.81	92.17	93.90	88.36	471677	-1.01%
02 Mar 2007	93.76	98.00	98.00	92.41	651321	-4.36%
01 Mar 2007	98.03	96.00	98.90	94.10	605834	4.84%
28 Feb 2007	93.50	90.60	94.80	90.00	917052	-4.19%
27 Feb 2007	97.59	95.50	98.10	92.00	635689	2.53%
26 Feb 2007	95.18	97.77	98.70	94.00	375471	-0.67%
23 Feb 2007	95.82	97.95	99.88	92.50	508629	-2.95%
22 Feb 2007	98.73	101.80	102.40	97.80	1073998	-2.82%
21 Feb 2007	101.60	103.00	103.20	101.00	1126947	-1.51%
20 Feb 2007	103.16	103.93	103.99	102.61	232269	-0.16%
19 Feb 2007	103.33	104.90	105.17	102.66	591117	-0.82%
15 Feb 2007	104.18	102.50	106.49	102.01	780150	2.41%
14 Feb 2007	101.73	104.83	104.83	100.53	1336040	-4.81%
13 Feb 2007	106.87	109.00	109.00	105.13	1134788	-2.50%
12 Feb 2007	109.61	109.56	112.00	108.54	446089	-1.59%
09 Feb 2007	111.38	108.83	112.00	108.80	450855	0.36%
08 Feb 2007	110.98	110.99	112.00	109.40	333564	0.71%
07 Feb 2007	110.20	108.50	111.46	107.84	544548	1.17%
06 Feb 2007	108.93	111.07	111.07	108.12	317722	-1.28%
05 Feb 2007	110.34	108.63	111.38	108.53	218421	-0.24%
02 Feb 2007	110.61	110.95	112.50	109.63	904689	0.19%
01 Feb 2007	110.40	108.01	111.10	106.66	432566	2.35%
31 Jan 2007	107.86	106.60	108.60	104.60	824413	1.52%
29 Jan 2007	106.24	107.00	116.00	105.03	524438	-0.35%
25 Jan 2007	106.61	106.11	107.50	105.30	509282	0.72%
24 Jan 2007	105.85	104.00	106.49	104.00	316194	2.48%
23 Jan 2007	103.29	105.50	105.50	102.85	534122	-2.22%
22 Jan 2007	105.63	107.00	107.30	104.56	344302	-1.13%
19 Jan 2007	106.84	105.20	107.78	105.20	450050	0.69%
18 Jan 2007	106.11	106.50	107.40	105.13	659633	-0.01%
17 Jan 2007	106.12	109.90	110.00	104.90	869315	-3.18%
16 Jan 2007	109.61	110.40	110.47	108.02	642347	0.19%
15 Jan 2007	109.40	108.00	110.30	107.50	485295	3.05%
12 Jan 2007	106.16	101.83	106.98	101.60	683257	6.56%
11 Jan 2007	99.62	100.85	101.78	98.11	1005767	-0.25%
10 Jan 2007	99.87	101.85	101.85	99.50	356775	-1.50%
09 Jan 2007	101.39	103.20	103.50	100.41	523160	-1.08%
08 Jan 2007	102.50	105.40	105.40	101.66	310703	-3.02%
05 Jan 2007	105.69	105.47	107.39	103.42	595467	0.65%
04 Jan 2007	105.01	105.60	106.50	103.50	343342	-1.43%
03 Jan 2007	106.53	106.80	107.00	105.31	151605	-0.44%
02 Jan 2007	107.00	107.98	107.98	106.51	201677	0.19%
29 Dec 2006	106.80	108.60	109.87	106.30	310989	-1.12%
28 Dec 2006	108.01	106.50	108.80	105.71	452115	1.93%
27 Dec 2006	105.97	103.50	106.32	103.50	226047	2.79%
26 Dec 2006	103.09	101.49	103.48	100.40	189878	2.50%
22 Dec 2006	100.58	101.90	101.90	100.10	368641	-0.35%
21 Dec 2006	100.93	101.99	102.87	100.00	421768	-1.12%
20 Dec 2006	102.07	103.97	104.80	100.50	699132	-1.74%
19 Dec 2006	103.88	107.30	107.30	102.74	518497	-2.62%
18 Dec 2006	106.67	105.99	107.57	103.20	328311	0.98%
15 Dec 2006	105.64	106.10	107.49	105.01	307780	1.01%
14 Dec 2006	104.58	105.00	105.79	103.03	459879	0.64%
13 Dec 2006	103.91	103.49	107.00	101.03	435430	1.06%
12 Dec 2006	102.82	102.50	106.70	100.10	632358	-0.44%
11 Dec 2006	103.27	108.95	108.95	99.13	666767	-4.90%
08 Dec 2006	108.59	110.35	110.60	108.40	185050	-1.84%
07 Dec 2006	110.62	109.77	111.49	108.80	306318	1.74%
06 Dec 2006	108.73	110.47	110.80	108.20	252556	0.15%
05 Dec 2006	108.57	110.60	112.00	108.01	273465	-1.34%
04 Dec 2006	110.04	112.30	113.40	109.81	319799	-2.07%
01 Dec 2006	112.37	112.50	113.48	111.53	457185	0.17%
30 Nov 2006	112.18	109.41	112.64	109.41	917802	3.16%
29 Nov 2006	108.74	108.10	110.47	108.00	387289	0.02%
28 Nov 2006	108.72	110.50	110.90	108.18	232284	-2.14%
27 Nov 2006	111.10	108.63	111.86	106.03	115843	0.45%
24 Nov 2006	110.60	111.50	112.69	109.80	444752	-0.64%
23 Nov 2006	111.31	109.80	112.26	108.00	350569	3.30%
22 Nov 2006	107.75	110.40	110.46	106.51	877330	-1.36%
21 Nov 2006	109.24	108.87	111.30	107.00	623072	0.54%
20 Nov 2006	108.65	111.60	111.98	106.80	737328	-3.56%
17 Nov 2006	112.66	114.70	114.87	111.81	867712	-1.56%
16 Nov 2006	114.44	108.90	115.00	107.99	1789927	6.31%
15 Nov 2006	107.65	107.00	108.00	106.60	836654	1.01%
14 Nov 2006	106.57	105.97	107.48	104.03	567768	0.94%
13 Nov 2006	105.58	104.99	106.50	104.55	402913	1.08%
10 Nov 2006	104.45	102.74	105.00	102.00	630788	2.62%
09 Nov 2006	101.78	100.60	102.28	100.50	334922	1.52%
08 Nov 2006	100.26	99.95	101.18	98.52	472178	0.77%
07 Nov 2006	99.49	100.50	101.97	99.20	276727	-0.40%
06 Nov 2006	99.89	101.00	101.07	99.53	111156	-0.27%
03 Nov 2006	100.16	100.68	101.20	99.60	216088	-0.89%
02 Nov 2006	101.06	99.60	101.79	98.60	282094	1.16%
01 Nov 2006	99.90	101.44	101.80	99.42	204763	-0.56%
31 Oct 2006	100.46	103.79	103.79	100.10	433773	-2.41%
30 Oct 2006	102.94	99.03	103.70	97.93	494409	3.01%
27 Oct 2006	99.93	100.50	101.30	99.22	453083	-0.05%
26 Oct 2006	99.98	96.50	100.50	96.50	1105749	3.13%
23 Oct 2006	96.95	96.03	97.28	95.53	174371	0.88%
21 Oct 2006	96.10	97.50	97.50	95.60	31295	0.08%
20 Oct 2006	96.02	97.60	97.88	95.33	497730	-0.34%
19 Oct 2006	96.35	98.40	99.80	95.50	574036	-1.67%
18 Oct 2006	97.99	102.90	102.90	97.56	1380575	-2.77%
17 Oct 2006	100.78	104.90	106.20	99.56	1530097	-3.91%
16 Oct 2006	104.88	99.90	106.50	99.20	985505	6.18%
13 Oct 2006	98.78	97.77	100.00	97.70	345017	2.98%
12 Oct 2006	95.92	96.73	96.73	94.80	475613	-0.69%
11 Oct 2006	96.59	94.47	97.20	94.21	342744	2.97%
10 Oct 2006	93.80	93.00	94.50	93.00	144851	0.87%
09 Oct 2006	92.99	92.50	93.50	92.50	153598	-0.42%
06 Oct 2006	93.38	93.90	94.50	93.12	219746	0.30%
05 Oct 2006	93.10	90.03	93.60	89.80	428296	4.58%
04 Oct 2006	89.02	91.70	91.99	88.63	429062	-3.22%
03 Oct 2006	91.98	93.00	93.00	91.65	222408	-0.61%
29 Sep 2006	92.54	93.50	94.10	91.50	264527	-0.40%
28 Sep 2006	92.91	90.40	95.47	90.11	869511	3.31%
27 Sep 2006	89.93	89.50	90.50	89.21	440267	1.19%
26 Sep 2006	88.87	88.00	89.30	87.12	354983	1.18%
25 Sep 2006	87.83	86.00	88.59	85.63	268824	0.27%
22 Sep 2006	87.59	88.01	89.40	86.30	250053	-0.86%
21 Sep 2006	88.35	88.40	88.47	87.30	228399	0.89%
20 Sep 2006	87.57	87.50	88.07	85.31	244605	-0.61%
19 Sep 2006	88.11	88.00	88.70	87.53	282832	-0.23%
18 Sep 2006	88.31	87.14	88.70	87.13	154441	0.59%
15 Sep 2006	87.79	87.30	88.70	86.83	322603	1.43%
14 Sep 2006	86.55	87.50	87.80	86.11	207656	-0.95%
13 Sep 2006	87.38	85.10	88.90	84.72	520825	3.95%
12 Sep 2006	84.06	83.48	84.99	81.52	653147	2.16%
11 Sep 2006	82.28	85.40	85.50	81.60	806202	-3.11%
08 Sep 2006	84.92	85.20	85.25	84.16	354701	0.05%
07 Sep 2006	84.88	85.66	85.80	84.22	576691	-1.76%
06 Sep 2006	86.40	88.00	88.39	86.03	291632	-1.22%
05 Sep 2006	87.47	87.00	88.10	87.00	116381	-0.64%
04 Sep 2006	88.03	87.75	88.68	87.63	134639	0.46%
01 Sep 2006	87.63	85.25	88.00	85.20	373256	2.84%
31 Aug 2006	85.21	84.20	85.90	83.81	518637	1.44%
30 Aug 2006	84.00	84.00	85.65	83.62	198117	-0.65%
29 Aug 2006	84.55	84.79	86.01	84.11	219077	0.00%
28 Aug 2006	84.55	84.99	85.00	84.00	169031	-0.53%
25 Aug 2006	85.00	85.55	85.55	84.15	269866	-0.40%
24 Aug 2006	85.34	84.50	85.77	83.50	222640	0.05%
23 Aug 2006	85.30	86.00	87.00	84.42	189598	-0.66%
22 Aug 2006	85.87	84.30	87.00	83.02	401960	2.52%
21 Aug 2006	83.76	81.92	84.10	81.92	183563	-0.42%
18 Aug 2006	84.11	84.20	84.87	83.12	204528	-0.90%
17 Aug 2006	84.87	84.99	85.50	83.50	493343	0.30%
16 Aug 2006	84.62	82.80	86.94	81.82	653555	4.79%
14 Aug 2006	80.75	80.81	81.40	80.14	87753	-0.39%
11 Aug 2006	81.07	81.03	81.60	80.32	134970	0.65%
10 Aug 2006	80.55	81.77	81.77	79.81	205098	-0.42%
09 Aug 2006	80.89	81.90	81.90	80.31	326092	-0.58%
08 Aug 2006	81.36	80.90	81.59	80.40	171927	1.26%
07 Aug 2006	80.35	79.13	80.50	79.13	722255	0.39%
04 Aug 2006	80.04	79.80	80.29	78.70	235243	0.31%
03 Aug 2006	79.79	78.01	80.50	78.01	366237	2.32%
02 Aug 2006	77.98	77.71	78.70	76.41	634789	-0.18%
01 Aug 2006	78.12	79.60	79.60	77.51	236354	-1.74%
31 Jul 2006	79.50	79.50	80.50	79.09	357476	-0.06%
28 Jul 2006	79.55	77.90	80.13	77.50	649851	0.93%
27 Jul 2006	78.82	78.50	79.50	77.03	897812	0.91%
26 Jul 2006	78.11	75.51	78.40	75.11	354458	1.97%
25 Jul 2006	76.60	74.00	76.99	74.00	482862	5.00%
24 Jul 2006	72.95	70.50	73.74	69.23	283230	2.76%
21 Jul 2006	70.99	71.50	72.70	70.50	303771	-2.28%
20 Jul 2006	72.65	71.10	74.00	71.10	445858	4.20%
19 Jul 2006	69.72	71.20	71.90	69.21	260238	-1.84%
18 Jul 2006	71.03	70.50	71.40	70.10	407670	0.40%
17 Jul 2006	70.75	73.00	73.00	70.23	539177	-2.99%
14 Jul 2006	72.93	74.60	74.60	71.56	472450	-2.29%
13 Jul 2006	74.64	75.60	76.50	74.27	209205	-1.94%
12 Jul 2006	76.12	68.00	77.20	68.00	308310	-0.05%
11 Jul 2006	76.16	77.51	77.51	75.51	113684	-2.18%
10 Jul 2006	77.86	77.11	78.00	76.30	139779	-0.09%
07 Jul 2006	77.93	80.20	81.00	75.10	189555	-2.59%
06 Jul 2006	80.00	80.05	80.50	78.70	385242	-0.92%
05 Jul 2006	80.74	78.00	81.60	77.81	641005	2.55%
04 Jul 2006	78.73	78.00	79.00	78.00	208645	1.13%
03 Jul 2006	77.85	80.00	80.00	77.10	502022	-2.20%
30 Jun 2006	79.60	75.51	81.48	75.51	601990	6.22%
29 Jun 2006	74.94	74.00	76.10	73.12	1077001	3.12%
28 Jun 2006	72.67	77.50	77.50	72.21	527592	-1.94%
27 Jun 2006	74.11	75.00	75.99	73.10	376170	-2.69%
26 Jun 2006	76.16	72.53	77.20	72.53	767056	2.71%
25 Jun 2006	74.15	76.20	76.20	73.45	9325	-1.05%
23 Jun 2006	74.94	70.48	75.05	70.26	275736	2.52%
22 Jun 2006	73.10	74.48	76.00	72.50	194327	3.09%
21 Jun 2006	70.91	71.50	71.71	70.20	222526	0.01%
20 Jun 2006	70.90	72.00	72.70	70.03	268131	-3.71%
19 Jun 2006	73.63	70.45	74.01	70.45	188481	0.25%
16 Jun 2006	73.45	71.00	76.65	71.00	1229253	5.27%
15 Jun 2006	69.77	64.40	72.48	64.40	777248	9.19%
14 Jun 2006	63.90	64.80	67.28	61.52	977627	-1.95%
13 Jun 2006	65.17	67.10	67.79	64.00	389665	-5.86%
12 Jun 2006	69.23	71.79	72.79	66.52	357490	-2.86%
09 Jun 2006	71.27	68.70	72.00	66.13	372056	2.89%
08 Jun 2006	69.27	71.10	72.50	64.00	725318	-3.90%
07 Jun 2006	72.08	72.17	72.97	71.00	231780	-0.25%
06 Jun 2006	72.26	73.50	73.50	71.53	188536	-2.27%
05 Jun 2006	73.94	76.30	77.40	73.01	336165	-3.36%
02 Jun 2006	76.51	74.00	77.50	73.40	440687	3.57%
01 Jun 2006	73.87	76.00	77.25	73.30	529496	-0.87%
31 May 2006	74.52	73.23	77.50	71.53	622865	-0.65%
30 May 2006	75.01	76.82	76.82	72.61	278936	-1.86%
29 May 2006	76.43	78.00	78.80	75.81	241634	-1.25%
26 May 2006	77.40	76.00	78.90	75.00	301993	2.08%
25 May 2006	75.82	75.11	79.00	72.82	872796	-1.35%
24 May 2006	76.86	79.10	79.90	74.70	1213298	-1.61%
23 May 2006	78.12	79.50	80.00	74.30	532684	-0.74%
22 May 2006	78.70	81.00	83.40	71.00	382825	-2.80%
19 May 2006	80.97	83.40	83.50	76.52	459709	-1.22%
18 May 2006	81.97	83.70	84.40	80.40	534499	-2.91%
17 May 2006	84.43	86.50	86.50	82.70	348761	-0.40%
16 May 2006	84.77	84.00	85.00	82.10	381010	0.49%
15 May 2006	84.36	86.70	87.50	83.11	381716	-3.62%
12 May 2006	87.53	86.00	87.89	85.13	217146	0.55%
11 May 2006	87.05	86.90	87.88	83.50	336036	-0.07%
10 May 2006	87.11	85.50	87.98	85.35	930034	2.16%
09 May 2006	85.27	88.11	89.39	84.80	734742	-2.67%
08 May 2006	87.61	88.80	89.50	86.50	1608836	-0.30%
05 May 2006	87.87	88.00	89.10	86.11	467602	-0.58%
04 May 2006	88.38	85.00	89.49	84.61	476374	2.39%
03 May 2006	86.32	85.30	87.40	85.01	400833	1.40%
02 May 2006	85.13	83.90	87.10	83.10	852249	3.09%
29 Apr 2006	82.58	84.30	84.30	81.53	66304	1.03%
28 Apr 2006	81.74	79.90	82.10	74.09	964505	-0.83%
27 Apr 2006	82.42	83.70	85.40	80.63	942507	-1.54%
26 Apr 2006	83.71	82.50	85.20	82.15	914988	1.50%
25 Apr 2006	82.47	82.31	83.50	82.00	889338	0.28%
24 Apr 2006	82.24	84.25	84.77	80.90	593436	-3.10%
21 Apr 2006	84.87	83.75	86.50	83.75	1400446	-0.15%
20 Apr 2006	85.00	84.95	85.50	83.03	381005	0.18%
19 Apr 2006	84.85	84.02	85.77	84.00	491128	1.68%
18 Apr 2006	83.45	82.40	84.20	82.40	305143	2.44%
17 Apr 2006	81.46	80.52	82.21	79.53	386840	1.32%
13 Apr 2006	80.40	80.90	81.70	79.03	394680	-0.62%
12 Apr 2006	80.90	82.40	82.50	80.23	289575	-1.98%
10 Apr 2006	82.53	81.90	83.99	81.00	211932	0.93%
07 Apr 2006	81.77	83.74	85.40	80.10	366237	-2.77%
05 Apr 2006	84.10	83.90	84.60	83.20	388582	0.97%
04 Apr 2006	83.29	77.80	83.90	77.80	694152	7.62%
03 Apr 2006	77.39	77.43	78.09	76.20	318287	-0.05%
31 Mar 2006	77.43	77.50	78.50	76.00	494340	-0.67%
30 Mar 2006	77.95	74.20	81.20	74.20	626978	4.45%
29 Mar 2006	74.63	74.20	75.00	73.65	330433	0.48%
28 Mar 2006	74.27	73.11	74.70	72.10	309348	0.60%
27 Mar 2006	73.83	76.88	76.88	73.50	1829716	0.46%
24 Mar 2006	73.49	74.99	74.99	73.01	338369	-0.96%
23 Mar 2006	74.20	74.92	75.90	73.83	284251	-2.03%
22 Mar 2006	75.74	75.19	76.50	75.01	430518	0.34%
21 Mar 2006	75.48	77.30	77.30	75.10	332576	-1.41%
20 Mar 2006	76.56	76.50	77.50	75.90	527988	0.17%
17 Mar 2006	76.43	77.20	77.20	75.33	240351	-0.43%
16 Mar 2006	76.76	75.51	77.20	75.51	605925	0.73%
14 Mar 2006	76.20	77.60	77.60	75.04	366599	-0.95%
13 Mar 2006	76.93	75.50	77.50	73.10	549483	2.71%
10 Mar 2006	74.90	75.20	76.44	74.52	792811	-0.16%
09 Mar 2006	75.02	74.53	75.95	73.90	726598	-1.30%
08 Mar 2006	76.01	75.50	76.98	74.00	810113	0.30%
07 Mar 2006	75.78	74.93	76.40	74.93	551268	-0.30%
06 Mar 2006	76.01	76.00	76.40	75.60	316876	0.05%
03 Mar 2006	75.97	76.00	76.23	74.71	490972	0.18%
02 Mar 2006	75.83	74.99	76.00	73.51	504291	1.53%
01 Mar 2006	74.69	73.50	75.00	72.50	484399	1.32%
28 Feb 2006	73.72	73.44	74.40	72.38	492707	1.24%
27 Feb 2006	72.82	72.01	73.17	71.61	314785	2.35%
24 Feb 2006	71.15	72.22	72.22	70.60	963765	-1.45%
23 Feb 2006	72.20	72.20	72.88	71.20	1105457	-0.65%
22 Feb 2006	72.67	72.48	72.97	72.16	319447	0.26%
21 Feb 2006	72.48	73.00	73.00	72.25	375557	0.36%
20 Feb 2006	72.22	74.00	74.49	72.00	509248	-2.72%
17 Feb 2006	74.24	76.75	76.75	73.65	479132	-2.32%
16 Feb 2006	76.00	74.38	76.89	73.63	474465	2.18%
15 Feb 2006	74.38	74.90	75.50	73.70	406091	-0.55%
14 Feb 2006	74.79	75.10	76.00	73.92	598994	0.19%
13 Feb 2006	74.65	75.10	76.20	74.31	290988	-2.05%
10 Feb 2006	76.21	76.89	77.20	75.22	606121	-0.05%
08 Feb 2006	76.25	77.20	77.20	75.00	335222	-1.08%
07 Feb 2006	77.08	73.60	77.50	73.52	874349	3.49%
06 Feb 2006	74.48	73.19	75.00	72.60	574649	1.76%
03 Feb 2006	73.19	73.40	73.97	72.45	276902	-1.03%
02 Feb 2006	73.95	73.88	75.20	73.61	477656	0.09%
01 Feb 2006	73.88	76.50	77.40	73.50	637204	-3.11%
31 Jan 2006	76.25	73.62	76.64	73.00	615004	2.54%
30 Jan 2006	74.36	73.71	74.90	73.41	331146	0.88%
27 Jan 2006	73.71	74.48	75.00	73.11	665114	2.53%
25 Jan 2006	71.89	71.63	72.90	71.32	877702	0.42%
24 Jan 2006	71.59	72.20	72.90	71.36	634509	-0.50%
23 Jan 2006	71.95	72.55	72.98	70.10	417751	-0.79%
20 Jan 2006	72.52	73.05	74.40	72.21	485215	-0.45%
19 Jan 2006	72.85	74.47	74.47	72.03	643350	-2.18%
18 Jan 2006	74.47	74.40	75.25	72.01	624486	-0.57%
17 Jan 2006	74.90	74.10	75.30	74.10	261012	1.03%
16 Jan 2006	74.14	73.90	74.71	72.70	342812	1.58%
13 Jan 2006	72.99	75.28	75.28	72.60	338288	-2.25%
12 Jan 2006	74.67	74.84	75.88	74.00	394951	-0.23%
10 Jan 2006	74.84	76.49	77.00	74.53	679980	-2.16%
09 Jan 2006	76.49	75.82	77.30	74.00	551770	-0.53%
06 Jan 2006	76.90	74.00	77.50	73.00	861686	3.99%
05 Jan 2006	73.95	73.20	74.30	72.53	385350	1.01%
04 Jan 2006	73.21	72.00	73.51	71.40	536992	2.64%
03 Jan 2006	71.33	68.00	71.80	68.00	128279	-0.03%
02 Jan 2006	71.35	70.88	72.00	70.70	268552	0.66%
30 Dec 2005	70.88	71.30	71.30	70.33	212710	0.33%
29 Dec 2005	70.65	71.00	71.25	70.40	237254	0.54%
28 Dec 2005	70.27	71.80	72.70	70.04	325585	-0.80%
27 Dec 2005	70.84	70.20	71.49	70.01	235553	0.00%
26 Dec 2005	70.84	71.80	72.48	70.00	239735	-1.65%
23 Dec 2005	72.03	74.10	74.85	71.50	234431	-2.95%
22 Dec 2005	74.22	73.00	74.70	72.50	290066	2.09%
21 Dec 2005	72.70	74.44	74.80	72.12	426286	-1.16%
20 Dec 2005	73.55	71.25	74.10	71.10	645905	3.36%
19 Dec 2005	71.16	70.70	71.50	69.70	316233	1.53%
16 Dec 2005	70.09	70.15	70.97	68.81	508638	-0.43%
15 Dec 2005	70.39	72.40	73.40	70.09	299536	-2.05%
14 Dec 2005	71.86	69.70	72.30	69.63	829679	3.43%
13 Dec 2005	69.48	69.40	70.40	68.53	572098	1.05%
12 Dec 2005	68.76	69.30	70.10	68.41	330029	-0.06%
09 Dec 2005	68.80	69.00	69.48	68.00	177900	-0.04%
08 Dec 2005	68.83	69.40	69.65	68.66	353692	-0.82%
07 Dec 2005	69.40	68.11	69.78	68.10	194073	1.91%
06 Dec 2005	68.10	68.20	69.39	67.71	150058	-0.93%
05 Dec 2005	68.74	70.00	70.10	68.50	152248	-1.62%
02 Dec 2005	69.87	70.00	71.39	69.50	336589	0.27%
01 Dec 2005	69.68	68.71	70.01	67.65	236651	1.44%
30 Nov 2005	68.69	68.60	70.20	68.11	385314	0.29%
29 Nov 2005	68.49	69.68	69.68	68.03	214953	-1.55%
28 Nov 2005	69.57	69.90	70.40	69.20	238612	0.59%
26 Nov 2005	69.16	70.00	70.45	69.00	90034	-0.87%
25 Nov 2005	69.77	69.30	69.88	69.13	279498	0.95%
24 Nov 2005	69.11	70.40	70.40	68.60	398574	0.23%
23 Nov 2005	68.95	67.90	69.50	67.60	237735	1.77%
22 Nov 2005	67.75	68.30	69.19	67.42	420691	-0.32%
21 Nov 2005	67.97	69.94	69.94	67.60	392630	-2.82%
18 Nov 2005	69.94	70.00	70.70	69.61	177636	0.07%
17 Nov 2005	69.89	69.50	70.01	69.03	408481	1.29%
16 Nov 2005	69.00	67.50	70.00	67.21	578880	2.10%
14 Nov 2005	67.58	64.70	68.20	64.20	919579	6.39%
11 Nov 2005	63.52	63.09	64.00	62.73	781262	0.68%
10 Nov 2005	63.09	63.10	63.50	62.41	670294	-0.16%
09 Nov 2005	63.19	64.30	64.80	62.40	831328	-0.96%
08 Nov 2005	63.80	63.50	64.10	62.83	659793	2.03%
07 Nov 2005	62.53	62.50	63.50	61.61	4984646	0.74%
02 Nov 2005	62.07	61.55	64.98	61.55	571075	-1.40%
01 Nov 2005	62.95	62.40	63.48	62.01	51973	3.76%
31 Oct 2005	60.67	61.23	62.60	60.40	437405	-0.70%
28 Oct 2005	61.10	62.20	62.20	60.30	398580	-2.18%
27 Oct 2005	62.46	63.10	63.29	62.02	734225	-0.87%
26 Oct 2005	63.01	64.00	64.00	62.70	382281	-0.10%
25 Oct 2005	63.07	64.45	64.45	62.23	531576	-0.76%
24 Oct 2005	63.55	65.27	65.27	62.83	269989	-1.88%
21 Oct 2005	64.77	66.00	66.00	64.20	356760	0.59%
20 Oct 2005	64.39	65.10	65.30	64.01	359116	-0.59%
19 Oct 2005	64.77	64.35	66.00	63.20	290631	-1.54%
18 Oct 2005	65.78	65.90	66.98	65.50	459665	0.52%
17 Oct 2005	65.44	66.50	66.50	64.10	465241	-0.76%
14 Oct 2005	65.94	67.20	67.20	65.50	395009	-2.73%
13 Oct 2005	67.79	68.15	68.79	67.51	300071	-1.73%
11 Oct 2005	68.98	69.79	69.79	67.14	234701	0.22%
10 Oct 2005	68.83	69.25	69.25	68.00	210483	1.43%
07 Oct 2005	67.86	67.90	68.34	66.50	365661	-0.51%
06 Oct 2005	68.21	69.48	69.49	67.00	431651	-2.93%
05 Oct 2005	70.27	70.11	71.45	69.72	287378	-1.01%
04 Oct 2005	70.99	69.00	71.50	69.00	845723	4.91%
03 Oct 2005	67.67	68.52	69.48	67.43	510975	-1.24%
30 Sep 2005	68.52	69.97	69.97	63.23	407559	-1.55%
29 Sep 2005	69.60	69.79	70.70	68.02	1646959	0.00%
28 Sep 2005	69.60	69.00	70.40	68.30	778011	2.01%
27 Sep 2005	68.23	68.00	69.60	67.52	425062	0.46%
26 Sep 2005	67.92	67.00	68.01	66.54	390284	1.37%
23 Sep 2005	67.00	69.19	69.19	66.10	637241	-3.15%
22 Sep 2005	69.18	72.00	72.05	68.45	507668	-4.53%
21 Sep 2005	72.46	73.03	73.56	71.11	636149	-1.06%
20 Sep 2005	73.24	70.30	74.00	70.30	670042	3.39%
19 Sep 2005	70.84	69.70	71.49	69.70	402832	2.31%
16 Sep 2005	69.24	69.80	69.80	68.63	399143	0.01%
15 Sep 2005	69.23	68.80	69.30	68.62	448085	0.63%
14 Sep 2005	68.80	68.30	69.20	67.62	454762	0.10%
13 Sep 2005	68.73	67.50	69.00	66.61	417180	1.46%
12 Sep 2005	67.74	67.60	68.00	66.10	270625	0.19%
09 Sep 2005	67.61	65.70	68.00	65.21	417973	3.08%
08 Sep 2005	65.59	64.40	65.70	64.00	193661	2.09%
06 Sep 2005	64.25	64.10	64.40	63.56	104340	0.36%
05 Sep 2005	64.02	63.61	64.40	63.61	100451	0.61%
02 Sep 2005	63.63	63.10	64.05	63.10	416748	0.70%
01 Sep 2005	63.19	64.97	64.97	62.93	143074	-1.31%
31 Aug 2005	64.03	64.90	65.00	63.21	152868	-0.97%
30 Aug 2005	64.66	63.50	65.00	63.50	254575	1.22%
29 Aug 2005	63.88	64.30	64.70	62.83	451248	0.65%
26 Aug 2005	63.47	65.90	66.39	63.04	365237	-2.28%
25 Aug 2005	64.95	64.99	65.20	63.84	496103	-0.32%
24 Aug 2005	65.16	64.50	65.80	62.94	596455	0.46%
23 Aug 2005	64.86	65.00	66.39	62.99	259585	-1.37%
22 Aug 2005	65.76	67.29	67.29	65.30	116985	-0.20%
19 Aug 2005	65.89	65.80	66.40	65.52	163856	-0.62%
18 Aug 2005	66.30	66.81	66.81	65.62	152830	1.05%
17 Aug 2005	65.61	64.90	66.80	64.90	485640	1.38%
16 Aug 2005	64.72	66.80	66.80	64.30	427233	-1.97%
12 Aug 2005	66.02	65.10	67.00	65.10	464260	-0.15%
11 Aug 2005	66.12	66.75	67.20	65.50	654901	0.14%
10 Aug 2005	66.03	67.50	67.50	65.53	321023	0.92%
09 Aug 2005	65.43	64.50	66.46	64.50	221201	-0.53%
08 Aug 2005	65.78	76.50	76.50	65.12	411630	-2.43%
05 Aug 2005	67.42	68.69	69.00	67.11	227482	-1.50%
04 Aug 2005	68.45	74.00	74.00	67.70	204005	1.14%
03 Aug 2005	67.68	67.11	68.90	67.00	564719	1.17%
02 Aug 2005	66.90	68.00	68.20	66.55	331351	-1.11%
01 Aug 2005	67.65	68.99	69.60	67.00	306188	-3.29%
29 Jul 2005	69.95	70.00	73.00	68.01	2187718	-0.81%
27 Jul 2005	70.52	68.00	71.60	66.74	677477	3.97%
26 Jul 2005	67.83	67.50	68.80	67.40	774235	0.53%
25 Jul 2005	67.47	64.77	69.50	64.77	1310145	4.04%
22 Jul 2005	64.85	63.70	64.98	61.33	606658	1.08%
21 Jul 2005	64.16	64.49	64.89	61.23	80409	0.03%
20 Jul 2005	64.14	64.30	67.50	63.65	277735	0.25%
19 Jul 2005	63.98	63.50	64.00	63.14	245509	1.91%
18 Jul 2005	62.78	63.30	63.80	62.40	507605	-0.44%
15 Jul 2005	63.06	64.50	64.50	62.71	250318	-2.26%
14 Jul 2005	64.52	64.29	65.50	62.90	683970	0.36%
13 Jul 2005	64.29	65.80	65.80	63.70	349002	-2.31%
12 Jul 2005	65.81	66.30	67.00	64.82	330002	-0.89%
11 Jul 2005	66.40	65.55	66.90	65.50	222659	1.87%
08 Jul 2005	65.18	64.40	65.40	64.23	153745	1.75%
07 Jul 2005	64.06	64.51	66.20	63.40	652269	-0.93%
06 Jul 2005	64.66	63.30	65.00	62.72	233523	2.13%
05 Jul 2005	63.31	61.23	63.99	53.79	147664	0.17%
04 Jul 2005	63.20	62.30	63.50	62.00	223861	2.25%
01 Jul 2005	61.81	61.63	62.50	61.30	224993	-2.83%
30 Jun 2005	63.61	60.16	64.30	60.16	1163893	5.73%
29 Jun 2005	60.16	59.47	60.99	59.00	649553	1.97%
28 Jun 2005	59.00	59.79	59.79	58.23	177169	-1.62%
27 Jun 2005	59.97	58.00	60.34	58.00	321640	2.95%
24 Jun 2005	58.25	58.50	58.74	57.31	170602	0.33%
23 Jun 2005	58.06	59.84	59.84	57.50	248864	-1.61%
22 Jun 2005	59.01	60.39	60.39	58.51	235419	-2.07%
21 Jun 2005	60.26	59.55	60.50	59.22	370495	0.67%
20 Jun 2005	59.86	59.98	60.00	59.31	223962	0.23%
17 Jun 2005	59.72	60.00	60.10	58.80	196983	0.29%
16 Jun 2005	59.55	59.20	59.90	59.00	1690214	0.73%
15 Jun 2005	59.12	60.71	60.71	58.00	233255	-0.39%
14 Jun 2005	59.35	58.40	59.49	58.20	242283	1.92%
13 Jun 2005	58.23	58.40	58.50	56.82	160121	1.04%
10 Jun 2005	57.63	58.00	58.90	57.00	330245	-0.48%
09 Jun 2005	57.91	58.80	58.85	57.50	200068	-1.16%
08 Jun 2005	58.59	59.20	59.48	58.20	354522	-0.42%
07 Jun 2005	58.84	55.33	60.00	54.80	550172	6.34%
06 Jun 2005	55.33	54.35	55.70	54.12	234518	2.63%
04 Jun 2005	53.91	54.30	54.60	53.61	16590	-1.23%
03 Jun 2005	54.58	54.00	54.70	53.55	165376	1.11%
02 Jun 2005	53.98	54.20	54.32	53.63	149121	0.71%
01 Jun 2005	53.60	54.15	54.25	53.40	168181	-0.67%
31 May 2005	53.96	54.40	54.40	53.40	186077	-0.11%
30 May 2005	54.02	53.82	54.20	53.30	91429	-0.09%
27 May 2005	54.07	53.85	54.37	53.61	203015	0.50%
26 May 2005	53.80	54.08	54.49	53.04	465605	-0.43%
25 May 2005	54.03	54.72	54.72	53.72	142989	-1.13%
24 May 2005	54.65	55.01	55.39	53.50	71111	-0.64%
23 May 2005	55.00	53.80	55.25	53.80	108786	2.29%
20 May 2005	53.77	53.61	54.40	53.60	50456	-0.99%
19 May 2005	54.31	54.48	54.50	53.90	197914	1.51%
18 May 2005	53.50	53.69	53.70	52.85	221725	-0.34%
17 May 2005	53.68	55.48	55.48	53.50	49424	-0.52%
16 May 2005	53.96	53.90	54.20	53.45	118771	1.24%
13 May 2005	53.30	52.70	53.55	52.70	267681	0.68%
12 May 2005	52.94	53.50	53.99	52.72	425237	-1.05%
11 May 2005	53.50	53.38	53.70	52.80	301176	-1.07%
10 May 2005	54.08	54.01	54.50	53.50	221775	0.09%
09 May 2005	54.03	44.80	55.48	44.80	435177	-0.13%
06 May 2005	54.10	54.68	54.68	53.65	144877	-1.02%
05 May 2005	54.66	54.40	55.49	54.40	267709	1.37%
04 May 2005	53.92	53.45	54.00	53.25	74719	-0.20%
03 May 2005	54.03	53.90	54.19	53.71	220663	0.09%
02 May 2005	53.98	53.50	54.03	53.50	100303	0.90%
29 Apr 2005	53.50	53.64	54.03	52.30	203680	-0.91%
28 Apr 2005	53.99	53.70	54.40	52.53	229509	0.45%
27 Apr 2005	53.75	53.11	54.08	53.11	102382	-0.22%
26 Apr 2005	53.87	54.09	54.37	53.63	145955	-0.24%
25 Apr 2005	54.00	54.50	54.50	53.52	141429	-0.04%
22 Apr 2005	54.02	56.29	56.29	53.52	143353	-1.03%
21 Apr 2005	54.58	63.23	63.23	52.50	144256	0.92%
20 Apr 2005	54.08	52.23	54.60	52.23	314391	1.79%
19 Apr 2005	53.13	53.00	53.50	52.66	284556	2.09%
18 Apr 2005	52.04	53.44	53.44	51.61	447662	-3.38%
15 Apr 2005	53.86	56.10	56.17	53.30	280183	-4.08%
13 Apr 2005	56.15	56.50	57.35	55.70	501443	0.54%
12 Apr 2005	55.85	55.90	56.00	55.00	122636	0.25%
11 Apr 2005	55.71	56.78	56.78	54.51	208717	1.90%
08 Apr 2005	54.67	56.40	56.50	53.80	242715	-2.93%
07 Apr 2005	56.32	56.00	56.70	55.85	254462	1.77%
06 Apr 2005	55.34	53.63	55.70	53.63	212686	2.48%
05 Apr 2005	54.00	55.70	56.20	53.71	192027	-2.21%
04 Apr 2005	55.22	55.20	55.39	54.03	126634	0.11%
01 Apr 2005	55.16	54.60	55.70	54.10	167983	1.23%
31 Mar 2005	54.49	53.89	54.99	53.52	222964	2.18%
30 Mar 2005	53.33	53.50	53.79	52.61	428849	-0.69%
29 Mar 2005	53.70	53.40	54.50	52.51	163383	0.75%
28 Mar 2005	53.30	52.90	53.98	52.65	104387	2.60%
24 Mar 2005	51.95	60.40	60.40	50.80	420557	-2.29%
23 Mar 2005	53.17	55.00	55.00	52.30	411913	-3.64%
22 Mar 2005	55.18	55.01	55.60	54.56	212297	-1.32%
21 Mar 2005	55.92	56.99	57.00	55.60	150385	-1.18%
18 Mar 2005	56.59	57.20	57.40	56.21	156819	-1.14%
17 Mar 2005	57.24	59.30	59.30	57.10	377073	-3.67%
16 Mar 2005	59.42	59.49	60.40	58.40	184475	0.05%
15 Mar 2005	59.39	60.29	60.29	58.20	123703	-1.46%
14 Mar 2005	60.27	60.97	61.20	60.10	243916	-1.15%
11 Mar 2005	60.97	62.00	62.00	60.62	260980	-0.93%
10 Mar 2005	61.54	62.02	62.86	61.23	228614	-1.41%
09 Mar 2005	62.42	61.90	62.50	61.03	319268	1.63%
08 Mar 2005	61.42	60.30	62.50	60.30	547898	2.16%
07 Mar 2005	60.12	59.20	60.50	58.90	405290	2.61%
04 Mar 2005	58.59	57.90	59.68	57.72	328107	1.70%
03 Mar 2005	57.61	57.99	58.00	57.43	231185	-0.12%
02 Mar 2005	57.68	58.20	58.20	57.00	196067	-0.14%
01 Mar 2005	57.76	58.70	58.70	57.32	423016	-1.65%
28 Feb 2005	58.73	57.69	59.99	57.13	744543	3.00%
25 Feb 2005	57.02	57.60	57.60	56.21	162048	-1.01%
24 Feb 2005	57.60	56.38	57.83	55.91	335642	3.21%
23 Feb 2005	55.81	56.00	56.08	55.41	309906	-0.45%
22 Feb 2005	56.06	55.60	56.50	55.60	173266	0.02%
21 Feb 2005	56.05	56.89	56.89	55.43	310870	-0.66%
18 Feb 2005	56.42	56.20	56.70	56.00	161693	1.06%
17 Feb 2005	55.83	56.00	56.36	55.51	150740	-0.66%
16 Feb 2005	56.20	56.50	57.30	55.70	436908	-0.09%
15 Feb 2005	56.25	57.50	57.80	56.01	317150	-1.09%
14 Feb 2005	56.87	56.24	57.83	56.24	312996	-1.10%
11 Feb 2005	57.50	58.00	58.00	56.80	243036	-0.78%
10 Feb 2005	57.95	59.00	59.00	57.51	170770	-1.46%
09 Feb 2005	58.81	57.20	58.99	57.00	301754	3.09%
08 Feb 2005	57.05	55.80	57.50	55.71	175716	1.55%
07 Feb 2005	56.18	56.53	57.50	55.21	120125	-0.95%
04 Feb 2005	56.72	57.00	57.90	56.31	178917	-1.10%
03 Feb 2005	57.35	55.90	57.50	55.70	404119	2.67%
02 Feb 2005	55.86	56.50	56.50	55.30	230247	-0.29%
01 Feb 2005	56.02	56.60	56.88	55.03	386403	-0.78%
31 Jan 2005	56.46	53.65	57.00	53.50	667854	4.57%
28 Jan 2005	53.99	53.77	54.88	52.73	487588	0.41%
27 Jan 2005	53.77	52.23	54.80	51.80	1211154	3.28%
25 Jan 2005	52.06	52.50	53.94	49.21	1006248	5.94%
24 Jan 2005	49.14	51.39	51.39	48.60	839776	-3.91%
20 Jan 2005	51.14	51.10	52.10	50.00	1090807	-1.45%
19 Jan 2005	51.89	51.77	52.50	50.96	451746	1.03%
18 Jan 2005	51.36	52.79	52.79	50.00	500006	-1.25%
17 Jan 2005	52.01	52.00	52.90	50.82	474179	0.99%
14 Jan 2005	51.50	49.90	52.20	49.23	795192	3.23%
13 Jan 2005	49.89	48.00	50.80	48.00	539592	3.72%
12 Jan 2005	48.10	48.34	48.69	47.51	141879	-0.50%
11 Jan 2005	48.34	49.00	49.18	48.00	239111	-1.31%
10 Jan 2005	48.98	50.00	50.80	48.53	661287	-0.10%
07 Jan 2005	49.03	48.80	49.38	48.45	264900	1.05%
06 Jan 2005	48.52	50.01	50.98	47.90	482951	-2.98%
05 Jan 2005	50.01	52.00	52.00	48.70	398787	-3.73%
04 Jan 2005	51.95	52.51	53.10	50.50	223806	-1.10%
03 Jan 2005	52.53	51.61	52.78	51.61	129558	0.94%
31 Dec 2004	52.04	52.10	52.52	51.71	108115	-0.74%
30 Dec 2004	52.43	51.52	53.00	51.11	199639	1.79%
29 Dec 2004	51.51	52.01	52.40	51.02	152323	-0.69%
28 Dec 2004	51.87	50.50	52.00	50.50	253389	2.73%
27 Dec 2004	50.49	50.50	50.70	49.73	158866	0.48%
24 Dec 2004	50.25	50.00	50.50	49.70	282533	1.70%
23 Dec 2004	49.41	49.99	50.00	48.80	282985	0.18%
22 Dec 2004	49.32	49.80	52.00	48.70	445764	-0.60%
21 Dec 2004	49.62	49.50	49.70	49.06	479292	0.75%
20 Dec 2004	49.25	48.30	49.50	48.30	381817	2.22%
17 Dec 2004	48.18	48.60	48.76	47.56	282506	0.00%
16 Dec 2004	48.18	47.75	48.69	47.75	437489	1.60%
15 Dec 2004	47.42	47.55	48.00	47.20	344810	-0.21%
14 Dec 2004	47.52	47.60	47.88	47.40	338782	0.40%
13 Dec 2004	47.33	47.00	47.66	46.90	978039	1.37%
10 Dec 2004	46.69	47.50	47.50	46.45	470292	-2.14%
09 Dec 2004	47.71	47.98	48.00	47.50	333104	1.21%
08 Dec 2004	47.14	49.20	49.20	46.91	201712	-2.00%
07 Dec 2004	48.10	47.90	48.39	47.90	527168	0.92%
06 Dec 2004	47.66	48.28	49.10	47.50	579607	-1.28%
03 Dec 2004	48.28	49.00	49.50	47.72	583063	-1.15%
02 Dec 2004	48.84	49.48	49.50	48.50	564240	0.89%
01 Dec 2004	48.41	49.91	50.20	48.17	467946	-2.54%
30 Nov 2004	49.67	50.20	50.30	49.50	307919	-0.44%
29 Nov 2004	49.89	48.63	50.44	42.92	269587	-0.04%
25 Nov 2004	49.91	48.80	50.20	48.41	431967	3.21%
24 Nov 2004	48.36	48.70	48.70	48.13	183491	-0.76%
23 Nov 2004	48.73	48.60	48.80	48.10	180651	0.85%
22 Nov 2004	48.32	48.49	48.60	47.04	522200	0.06%
19 Nov 2004	48.29	48.15	49.20	47.92	583978	0.98%
18 Nov 2004	47.82	48.50	48.60	47.40	506175	-0.93%
17 Nov 2004	48.27	48.50	48.70	48.13	445483	-0.29%
16 Nov 2004	48.41	47.00	48.89	46.85	548287	3.44%
12 Nov 2004	46.80	47.20	47.38	46.62	33593	0.04%
11 Nov 2004	46.78	47.13	47.50	46.53	254973	-1.18%
10 Nov 2004	47.34	45.93	47.70	45.93	579934	3.54%
09 Nov 2004	45.72	45.51	46.10	44.80	382821	1.11%
08 Nov 2004	45.22	43.70	45.40	43.41	667538	4.53%
05 Nov 2004	43.26	42.95	43.58	42.69	247172	1.76%
04 Nov 2004	42.51	43.40	43.40	42.43	183492	-0.68%
03 Nov 2004	42.80	42.13	42.95	42.13	418615	1.71%
02 Nov 2004	42.08	41.90	42.29	41.55	275550	-0.17%
01 Nov 2004	42.15	42.30	42.30	41.62	551578	1.54%
29 Oct 2004	41.51	41.11	41.77	41.11	252122	-0.22%
28 Oct 2004	41.60	42.23	42.50	41.37	438046	-0.31%
27 Oct 2004	41.73	41.29	42.30	41.00	414834	2.03%
26 Oct 2004	40.90	40.70	41.23	40.37	145897	-0.20%
25 Oct 2004	40.98	40.75	41.20	40.52	323804	1.51%
21 Oct 2004	40.37	41.19	41.19	40.03	282028	-1.75%
20 Oct 2004	41.09	41.49	41.64	40.90	194931	-0.92%
19 Oct 2004	41.47	40.90	41.69	40.86	402236	1.39%
18 Oct 2004	40.90	40.98	41.09	40.61	197057	0.69%
15 Oct 2004	40.62	40.70	40.79	40.14	239912	1.47%
14 Oct 2004	40.03	40.45	40.48	39.62	157384	-0.74%
12 Oct 2004	40.33	40.85	40.89	40.12	91045	-1.37%
11 Oct 2004	40.89	40.80	41.19	40.70	114477	0.34%
09 Oct 2004	40.75	41.18	41.18	40.61	10173	-0.56%
08 Oct 2004	40.98	41.20	41.20	40.75	212553	-0.10%
07 Oct 2004	41.02	41.70	41.70	40.55	143741	-0.46%
06 Oct 2004	41.21	41.79	41.81	41.10	221115	-1.01%
05 Oct 2004	41.63	41.70	41.87	41.38	350771	0.05%
04 Oct 2004	41.61	41.59	41.88	41.13	517465	1.29%
01 Oct 2004	41.08	40.98	41.42	40.53	675180	2.19%
30 Sep 2004	40.20	40.80	40.84	40.00	381244	-0.52%
29 Sep 2004	40.41	39.63	41.00	39.63	475617	-0.25%
28 Sep 2004	40.51	40.01	40.89	40.01	724611	1.66%
27 Sep 2004	39.85	40.50	40.60	39.47	734574	-1.53%
24 Sep 2004	40.47	40.80	41.25	40.16	675734	-1.39%
23 Sep 2004	41.04	41.20	41.67	40.82	540321	-0.44%
22 Sep 2004	41.22	40.89	41.39	40.40	890248	1.48%
21 Sep 2004	40.62	41.48	41.48	40.15	486474	0.27%
20 Sep 2004	40.51	40.30	41.00	39.54	642275	0.55%
17 Sep 2004	40.29	39.30	40.68	39.30	621392	1.87%
16 Sep 2004	39.55	39.79	39.95	39.47	305714	0.08%
15 Sep 2004	39.52	39.34	40.07	39.21	791956	1.00%
14 Sep 2004	39.13	38.99	39.50	38.50	333071	0.75%
13 Sep 2004	38.84	38.50	39.50	38.40	398479	-0.31%
10 Sep 2004	38.96	38.30	39.47	38.23	813822	2.02%
09 Sep 2004	38.19	39.90	40.34	37.85	1642372	-3.10%
08 Sep 2004	39.41	38.21	40.04	37.20	1507364	3.22%
07 Sep 2004	38.18	37.98	38.50	37.56	350501	1.22%
06 Sep 2004	37.72	37.10	37.80	36.93	143894	1.89%
03 Sep 2004	37.02	37.15	37.27	36.81	108694	-0.19%
02 Sep 2004	37.09	36.73	37.38	36.72	70570	0.62%
01 Sep 2004	36.86	36.80	37.03	36.62	106183	0.24%
31 Aug 2004	36.77	36.80	37.00	36.56	131559	-0.97%
30 Aug 2004	37.13	37.00	37.39	36.80	58261	0.49%
27 Aug 2004	36.95	37.89	37.95	36.90	73503	-2.64%
26 Aug 2004	37.95	37.49	38.19	37.21	264992	1.25%
25 Aug 2004	37.48	37.49	37.70	37.11	121203	0.00%
24 Aug 2004	37.48	36.50	37.65	36.22	128460	2.91%
23 Aug 2004	36.42	36.10	36.60	35.31	87380	2.05%
20 Aug 2004	35.69	36.13	36.35	35.62	57909	-1.22%
19 Aug 2004	36.13	36.90	36.90	36.00	426217	-0.06%
18 Aug 2004	36.15	36.40	36.50	36.00	208225	-0.60%
17 Aug 2004	36.37	36.68	36.98	36.11	731896	0.47%
16 Aug 2004	36.20	36.35	36.54	36.06	85715	-0.82%
13 Aug 2004	36.50	37.10	37.19	36.31	73231	-1.56%
12 Aug 2004	37.08	37.13	37.39	36.83	84376	-0.96%
11 Aug 2004	37.44	37.11	37.65	36.81	225207	0.08%
10 Aug 2004	37.41	37.05	37.55	36.99	194897	1.19%
09 Aug 2004	36.97	36.80	37.17	36.50	89898	0.57%
06 Aug 2004	36.76	36.81	37.00	36.10	133738	-1.18%
05 Aug 2004	37.20	36.60	37.50	36.53	131523	1.86%
04 Aug 2004	36.52	36.50	36.88	36.01	122340	0.05%
03 Aug 2004	36.50	37.19	37.20	36.35	357937	-1.86%
02 Aug 2004	37.19	37.50	37.50	37.01	112299	-0.88%
30 Jul 2004	37.52	37.60	37.70	37.05	261144	-0.16%
29 Jul 2004	37.58	37.10	37.95	36.91	330085	0.99%
28 Jul 2004	37.21	37.40	37.40	36.81	270920	-0.45%
27 Jul 2004	37.38	37.20	37.60	36.70	557968	-0.21%
26 Jul 2004	37.46	36.90	37.60	36.50	268138	1.35%
23 Jul 2004	36.96	36.85	37.10	36.45	161937	0.03%
22 Jul 2004	36.95	37.46	37.49	36.80	279070	-0.19%
21 Jul 2004	37.02	37.15	37.50	36.70	387084	0.03%
20 Jul 2004	37.01	36.60	37.10	36.26	149960	1.04%
19 Jul 2004	36.63	36.89	36.99	36.50	109108	0.05%
16 Jul 2004	36.61	36.60	36.79	35.99	131491	0.30%
15 Jul 2004	36.50	36.80	37.00	36.42	116517	0.00%
14 Jul 2004	36.50	36.90	37.29	36.35	257953	-0.08%
13 Jul 2004	36.53	37.00	37.00	36.00	142267	-0.81%
12 Jul 2004	36.83	37.00	37.29	36.50	198444	-0.14%
09 Jul 2004	36.88	35.90	37.20	35.67	279259	1.24%
08 Jul 2004	36.43	36.62	37.45	36.00	305673	-1.62%
07 Jul 2004	37.03	36.40	37.20	36.40	248391	0.93%
06 Jul 2004	36.69	36.00	36.80	35.60	290068	1.47%
05 Jul 2004	36.16	35.00	36.20	34.11	553859	-0.80%
02 Jul 2004	36.45	37.00	37.00	36.23	207718	-1.91%
01 Jul 2004	37.16	37.00	37.41	36.72	161508	0.51%
30 Jun 2004	36.97	37.00	37.05	36.50	147758	0.03%
29 Jun 2004	36.96	36.90	37.18	36.60	220054	0.30%
28 Jun 2004	36.85	36.70	37.10	35.95	282565	0.30%
25 Jun 2004	36.74	37.51	37.88	35.75	584669	-3.67%
24 Jun 2004	38.14	36.93	39.09	36.00	358100	4.49%
23 Jun 2004	36.50	37.87	38.00	36.20	280851	-2.87%
22 Jun 2004	37.58	37.53	37.98	37.21	206616	-0.50%
21 Jun 2004	37.77	37.50	38.00	37.30	123832	0.75%
18 Jun 2004	37.49	37.70	37.80	37.13	160664	-0.05%
17 Jun 2004	37.51	36.81	37.59	36.72	242877	1.74%
16 Jun 2004	36.87	36.88	37.10	36.60	225915	0.96%
15 Jun 2004	36.52	36.30	36.80	35.83	298305	1.22%
14 Jun 2004	36.08	36.20	36.70	35.53	432137	0.22%
11 Jun 2004	36.00	37.95	38.49	35.72	291806	-5.01%
10 Jun 2004	37.90	37.00	39.20	37.00	689945	2.35%
09 Jun 2004	37.03	36.40	37.20	36.21	122134	1.59%
08 Jun 2004	36.45	36.20	36.80	36.02	162061	1.45%
07 Jun 2004	35.93	36.00	36.89	35.61	500172	0.93%
04 Jun 2004	35.60	35.00	35.80	34.60	135118	1.45%
03 Jun 2004	35.09	36.00	36.16	34.92	190314	-1.68%
02 Jun 2004	35.69	35.40	36.00	35.00	186101	1.54%
01 Jun 2004	35.15	35.60	35.90	34.80	264570	0.06%
31 May 2004	35.13	36.33	36.60	34.81	332414	-4.77%
28 May 2004	36.89	37.11	37.80	36.52	275997	-1.36%
27 May 2004	37.40	36.22	37.90	36.10	314135	1.30%
26 May 2004	36.92	37.45	37.98	36.70	187740	-0.03%
25 May 2004	36.93	36.31	37.04	36.20	155495	0.11%
24 May 2004	36.89	36.11	37.18	36.10	119554	1.82%
21 May 2004	36.23	34.53	36.40	33.90	173486	2.23%
20 May 2004	35.44	35.50	36.00	34.50	228136	0.34%
19 May 2004	35.32	35.50	36.99	34.12	247602	0.31%
18 May 2004	35.21	28.00	36.00	27.51	561324	25.79%
17 May 2004	27.99	35.00	35.00	25.62	261073	-20.64%
14 May 2004	35.27	36.45	37.20	33.50	387223	-4.39%
13 May 2004	36.89	36.50	37.99	35.11	254628	0.38%
12 May 2004	36.75	37.10	37.48	35.31	281442	-1.21%
11 May 2004	37.20	37.41	37.58	37.00	203481	-2.57%
10 May 2004	38.18	36.82	38.80	36.81	127083	1.70%
07 May 2004	37.54	38.30	38.50	37.00	158176	-1.96%
06 May 2004	38.29	38.40	39.30	38.11	271564	0.10%
05 May 2004	38.25	37.85	39.50	37.70	322568	1.62%
04 May 2004	37.64	37.99	38.50	37.52	109367	-0.37%
03 May 2004	37.78	37.50	37.95	37.31	96645	-0.08%
30 Apr 2004	37.81	38.20	38.29	37.55	117795	-0.92%
29 Apr 2004	38.16	38.00	38.50	37.10	206598	0.45%
28 Apr 2004	37.99	38.20	38.50	37.60	192559	-0.24%
27 Apr 2004	38.08	37.52	38.49	37.01	309271	0.24%
23 Apr 2004	37.99	37.89	38.48	37.35	304964	1.25%
22 Apr 2004	37.52	37.50	37.90	37.03	339204	0.59%
21 Apr 2004	37.30	37.70	37.70	37.12	441406	-0.48%
20 Apr 2004	37.48	37.80	38.08	37.38	185804	-0.95%
19 Apr 2004	37.84	38.00	38.08	37.44	261918	0.45%
17 Apr 2004	37.67	38.20	38.99	37.52	71999	-0.48%
16 Apr 2004	37.85	38.39	38.99	37.71	168564	-0.66%
15 Apr 2004	38.10	38.50	38.60	37.80	223224	-0.42%
13 Apr 2004	38.26	37.67	38.40	37.52	153948	1.92%
12 Apr 2004	37.54	38.37	38.37	37.21	123806	-1.34%
08 Apr 2004	38.05	37.80	39.14	37.60	288827	-0.08%
07 Apr 2004	38.08	38.50	38.68	38.00	80087	-0.34%
06 Apr 2004	38.21	39.24	39.32	38.01	156070	-1.19%
05 Apr 2004	38.67	39.11	40.00	38.15	348500	-0.57%
02 Apr 2004	38.89	38.70	39.20	38.32	228941	1.17%
01 Apr 2004	38.44	38.24	38.60	36.80	373580	1.48%
31 Mar 2004	37.88	37.35	38.19	36.55	287790	2.60%
30 Mar 2004	36.92	37.60	37.70	36.28	211173	-2.35%
29 Mar 2004	37.81	37.70	37.98	37.01	163471	1.07%
26 Mar 2004	37.41	36.40	37.81	36.21	211330	3.09%
25 Mar 2004	36.29	36.00	36.49	35.75	235129	1.45%
24 Mar 2004	35.77	35.00	36.98	34.21	161380	3.68%
23 Mar 2004	34.50	33.88	34.75	33.60	183344	1.80%
22 Mar 2004	33.89	35.78	35.78	33.52	196848	-4.21%
19 Mar 2004	35.38	35.10	35.80	35.03	187337	-0.45%
18 Mar 2004	35.54	35.90	36.10	34.80	150868	-1.09%
17 Mar 2004	35.93	35.80	36.50	35.14	223159	-0.03%
16 Mar 2004	35.94	35.37	36.44	34.65	313984	-0.64%
15 Mar 2004	36.17	37.35	37.35	36.03	214875	-1.42%
12 Mar 2004	36.69	37.41	37.55	35.99	310585	-2.42%
11 Mar 2004	37.60	37.75	38.00	37.23	219820	-0.61%
10 Mar 2004	37.83	37.50	38.00	37.00	236552	0.85%
09 Mar 2004	37.51	38.77	38.77	37.24	107602	-1.26%
08 Mar 2004	37.99	38.55	39.25	37.81	291667	-0.68%
05 Mar 2004	38.25	38.49	38.79	37.95	214875	-0.18%
04 Mar 2004	38.32	39.17	39.17	37.73	262076	-2.24%
03 Mar 2004	39.20	38.05	40.00	37.71	583356	3.54%
01 Mar 2004	37.86	37.69	38.40	37.25	223641	1.04%
27 Feb 2004	37.47	37.00	37.75	36.43	295340	1.52%
26 Feb 2004	36.91	36.30	37.20	36.30	404542	1.07%
25 Feb 2004	36.52	37.44	37.44	36.06	162646	-1.72%
24 Feb 2004	37.16	36.60	37.40	36.25	249059	1.20%
23 Feb 2004	36.72	35.61	36.95	35.40	136203	0.63%
20 Feb 2004	36.49	37.40	37.49	35.64	482967	-2.64%
19 Feb 2004	37.48	38.05	38.05	37.32	166963	-1.21%
18 Feb 2004	37.94	37.62	38.34	37.51	144477	-0.34%
17 Feb 2004	38.07	37.52	38.34	37.36	296749	0.66%
16 Feb 2004	37.82	37.99	38.01	37.40	237702	0.91%
13 Feb 2004	37.48	37.40	37.57	36.83	180176	0.05%
12 Feb 2004	37.46	37.75	38.20	37.11	247048	0.00%
11 Feb 2004	37.46	37.55	37.75	37.15	274915	0.46%
10 Feb 2004	37.29	36.80	37.59	36.70	340528	2.36%
09 Feb 2004	36.43	35.95	36.75	35.82	413923	2.68%
06 Feb 2004	35.48	35.85	36.00	34.53	379995	-0.56%
05 Feb 2004	35.68	34.83	36.00	34.51	296028	1.94%
04 Feb 2004	35.00	33.18	35.39	32.55	292302	3.95%
03 Feb 2004	33.67	34.00	35.20	33.00	627827	-2.41%
30 Jan 2004	34.50	35.30	35.30	33.55	238679	-3.09%
29 Jan 2004	35.60	36.00	37.48	34.53	407486	-1.17%
28 Jan 2004	36.02	40.68	40.68	35.70	337460	-1.48%
27 Jan 2004	36.56	36.48	37.20	36.01	354858	0.19%
23 Jan 2004	36.49	35.20	37.34	30.06	272725	-0.52%
22 Jan 2004	36.68	37.75	37.78	36.42	510394	-0.65%
21 Jan 2004	36.92	37.00	37.10	36.05	663593	-0.19%
20 Jan 2004	36.99	37.10	38.09	36.80	709717	0.00%
19 Jan 2004	36.99	38.49	38.49	36.80	620088	-3.09%
16 Jan 2004	38.17	38.71	40.05	37.21	887834	-0.88%
15 Jan 2004	38.51	37.10	40.30	37.10	1504691	4.70%
14 Jan 2004	36.78	36.61	36.93	36.30	688836	0.79%
13 Jan 2004	36.49	36.50	36.66	36.21	643660	0.00%
12 Jan 2004	36.49	36.65	36.92	36.31	586876	-0.98%
09 Jan 2004	36.85	36.56	38.60	36.30	987734	1.88%
08 Jan 2004	36.17	36.15	36.40	35.32	644874	0.22%
07 Jan 2004	36.09	36.30	37.00	35.73	386085	-0.17%
06 Jan 2004	36.15	36.03	37.24	35.90	438381	-1.01%
05 Jan 2004	36.52	36.80	37.15	36.25	293251	0.63%
02 Jan 2004	36.29	37.38	37.51	35.84	460975	-1.04%
01 Jan 2004	36.67	36.30	36.80	35.95	188854	0.44%
31 Dec 2003	36.51	37.00	37.75	36.32	221920	-0.81%
30 Dec 2003	36.81	38.10	38.38	36.50	1049503	-3.08%
29 Dec 2003	37.98	36.20	38.51	36.20	397287	5.91%
26 Dec 2003	35.86	36.00	36.50	35.50	138438	-0.42%
24 Dec 2003	36.01	35.64	36.07	35.21	210119	2.16%
23 Dec 2003	35.25	35.90	36.50	35.10	174916	-1.95%
22 Dec 2003	35.95	35.60	36.09	35.60	200101	0.33%
19 Dec 2003	35.83	35.34	36.00	35.34	279470	0.87%
18 Dec 2003	35.52	36.00	36.08	35.16	254468	-1.17%
17 Dec 2003	35.94	35.90	36.10	35.52	422794	-0.11%
16 Dec 2003	35.98	35.59	36.48	35.46	378592	1.72%
15 Dec 2003	35.37	36.59	36.60	35.14	145727	-2.48%
12 Dec 2003	36.27	35.10	36.74	34.61	797532	3.48%
11 Dec 2003	35.05	34.00	35.20	33.80	709516	2.97%
10 Dec 2003	34.04	33.30	34.38	32.62	724407	2.38%
09 Dec 2003	33.25	33.49	33.69	33.06	359580	1.74%
08 Dec 2003	32.68	32.75	33.29	32.06	216037	-0.46%
05 Dec 2003	32.83	33.60	33.60	32.50	411667	-1.85%
04 Dec 2003	33.45	32.97	33.59	32.70	840123	1.70%
03 Dec 2003	32.89	31.99	33.10	31.99	921014	3.40%
02 Dec 2003	31.81	31.50	31.99	31.20	661712	2.18%
01 Dec 2003	31.13	30.70	31.44	30.40	1044179	2.88%
28 Nov 2003	30.26	30.40	30.80	30.00	480564	0.30%
27 Nov 2003	30.17	30.65	30.95	30.00	404952	-0.30%
25 Nov 2003	30.26	30.12	30.60	30.12	380785	-0.10%
24 Nov 2003	30.29	30.90	30.90	30.15	435226	-0.03%
21 Nov 2003	30.30	29.45	30.50	29.45	200717	1.54%
20 Nov 2003	29.84	29.90	30.18	29.45	154006	-0.43%
19 Nov 2003	29.97	29.91	30.20	29.40	524270	-1.06%
18 Nov 2003	30.29	30.78	30.78	30.11	289446	-0.39%
17 Nov 2003	30.41	29.90	30.50	29.76	132660	1.60%
15 Nov 2003	29.93	29.90	30.10	29.70	63719	0.61%
14 Nov 2003	29.75	26.55	30.30	26.55	136940	-0.63%
13 Nov 2003	29.94	30.35	30.45	29.80	131581	0.13%
12 Nov 2003	29.90	30.80	30.80	29.75	354834	-2.48%
11 Nov 2003	30.66	31.10	31.31	30.46	213568	-0.74%
10 Nov 2003	30.89	31.47	31.47	30.41	142533	1.18%
07 Nov 2003	30.53	30.97	31.00	30.25	452609	-0.84%
06 Nov 2003	30.79	30.70	31.00	30.31	262158	-0.48%
05 Nov 2003	30.94	31.26	31.29	30.80	180072	-0.16%
04 Nov 2003	30.99	32.20	32.20	30.72	320720	-3.00%
03 Nov 2003	31.95	32.05	32.30	31.70	349660	1.08%
31 Oct 2003	31.61	32.10	32.10	31.03	318952	-0.47%
30 Oct 2003	31.76	31.25	32.00	31.25	350662	0.28%
29 Oct 2003	31.67	31.34	31.79	31.30	372936	1.54%
28 Oct 2003	31.19	30.31	31.44	30.12	434545	3.62%
27 Oct 2003	30.10	30.65	31.44	30.00	266767	-1.79%
25 Oct 2003	30.65	31.00	31.43	30.51	29214	-0.45%
24 Oct 2003	30.79	30.10	30.94	29.60	140043	2.70%
23 Oct 2003	29.98	30.29	30.40	29.74	228604	-0.37%
22 Oct 2003	30.09	30.90	31.29	29.90	199404	-3.28%
21 Oct 2003	31.11	31.20	31.55	30.81	281070	-1.21%
20 Oct 2003	31.49	31.70	32.20	31.26	447860	-0.51%
17 Oct 2003	31.65	31.35	32.50	31.35	740645	0.86%
16 Oct 2003	31.38	31.15	31.50	31.00	265957	0.93%
15 Oct 2003	31.09	31.20	31.30	30.40	283357	0.36%
14 Oct 2003	30.98	32.99	32.99	30.80	562173	0.36%
13 Oct 2003	30.87	30.84	31.44	30.69	501738	1.08%
10 Oct 2003	30.54	32.50	32.50	30.21	754506	-2.83%
09 Oct 2003	31.43	31.44	31.63	31.11	263530	1.29%
08 Oct 2003	31.03	31.30	31.50	30.72	522187	0.26%
07 Oct 2003	30.95	32.00	32.51	30.70	1354746	-1.37%
06 Oct 2003	31.38	29.75	32.00	29.60	560291	6.55%
03 Oct 2003	29.45	29.05	29.55	28.70	663901	3.95%
01 Oct 2003	28.33	27.70	28.60	27.55	393687	3.02%
30 Sep 2003	27.50	27.00	27.66	27.00	639435	1.93%
29 Sep 2003	26.98	27.49	27.85	26.80	730059	-0.63%
26 Sep 2003	27.15	26.81	27.20	26.53	148024	1.34%
25 Sep 2003	26.79	27.20	27.50	26.62	197906	-2.30%
24 Sep 2003	27.42	27.00	27.58	26.61	257395	2.74%
23 Sep 2003	26.69	26.50	27.00	26.41	191787	0.83%
22 Sep 2003	26.47	27.50	27.50	26.40	199667	-2.61%
19 Sep 2003	27.18	26.56	27.20	26.40	169243	2.53%
18 Sep 2003	26.51	27.20	27.20	26.32	190452	-3.07%
17 Sep 2003	27.35	27.99	27.99	27.11	229526	-1.44%
16 Sep 2003	27.75	27.20	27.99	27.20	281607	0.65%
15 Sep 2003	27.57	27.88	28.00	27.40	150973	-1.32%
12 Sep 2003	27.94	27.90	28.08	27.64	239498	0.32%
11 Sep 2003	27.85	27.81	28.10	27.66	179166	0.51%
10 Sep 2003	27.71	27.30	28.09	27.30	188614	-1.07%
09 Sep 2003	28.01	27.70	28.19	27.50	204692	0.61%
08 Sep 2003	27.84	27.65	28.29	27.60	128305	-0.46%
05 Sep 2003	27.97	28.00	28.40	27.83	341929	-0.25%
04 Sep 2003	28.04	28.05	28.34	27.00	367317	0.00%
03 Sep 2003	28.04	28.00	29.10	28.00	486713	-0.57%
02 Sep 2003	28.20	27.50	28.90	27.50	119877	1.26%
01 Sep 2003	27.85	27.50	28.00	27.50	131486	1.02%
29 Aug 2003	27.57	27.40	28.06	27.21	371507	-1.85%
28 Aug 2003	28.09	28.60	28.60	27.80	379679	-0.85%
27 Aug 2003	28.33	28.30	28.90	28.00	235968	1.47%
26 Aug 2003	27.92	28.30	28.30	27.83	116402	-0.64%
25 Aug 2003	28.10	28.87	28.87	26.40	261905	-2.77%
22 Aug 2003	28.90	28.61	29.16	28.51	152501	0.38%
21 Aug 2003	28.79	28.40	29.00	28.10	177914	1.12%
20 Aug 2003	28.47	28.20	28.90	28.10	277947	1.21%
19 Aug 2003	28.13	27.93	28.20	27.80	226708	1.22%
18 Aug 2003	27.79	26.75	28.00	26.63	253052	3.97%
14 Aug 2003	26.73	27.47	27.58	26.50	193673	-1.91%
13 Aug 2003	27.25	27.21	27.50	23.51	263763	-0.33%
12 Aug 2003	27.34	27.80	27.80	27.20	86250	-0.51%
11 Aug 2003	27.48	27.21	27.70	27.21	94742	-0.18%
08 Aug 2003	27.53	27.20	27.98	26.70	204525	1.18%
07 Aug 2003	27.21	27.58	27.60	27.07	73170	-1.63%
06 Aug 2003	27.66	27.95	28.00	27.23	157921	-1.11%
05 Aug 2003	27.97	27.14	28.20	26.80	441570	3.94%
04 Aug 2003	26.91	26.61	27.10	26.61	100997	1.01%
01 Aug 2003	26.64	26.65	26.83	26.32	51130	0.38%
31 Jul 2003	26.54	27.20	27.21	26.30	227137	-2.17%
30 Jul 2003	27.13	26.70	27.38	26.60	178857	2.15%
29 Jul 2003	26.56	26.79	26.97	26.01	111947	-0.26%
28 Jul 2003	26.63	26.95	27.00	26.30	90865	0.53%
25 Jul 2003	26.49	26.00	26.88	25.90	252472	2.48%
24 Jul 2003	25.85	25.89	26.08	25.65	305012	1.02%
23 Jul 2003	25.59	27.70	27.70	25.26	426440	-5.15%
22 Jul 2003	26.98	27.52	28.00	26.83	83495	-2.60%
21 Jul 2003	27.70	27.80	28.00	27.32	124196	0.14%
18 Jul 2003	27.66	27.10	27.80	26.51	107796	1.39%
17 Jul 2003	27.28	28.25	28.25	27.03	119780	-3.67%
16 Jul 2003	28.32	27.91	28.50	27.61	377155	2.28%
15 Jul 2003	27.69	29.40	29.87	27.40	193934	-2.88%
14 Jul 2003	28.51	29.40	29.60	28.04	363993	-1.62%
11 Jul 2003	28.98	28.45	29.10	28.45	592725	1.97%
10 Jul 2003	28.42	28.30	28.57	28.20	251522	0.53%
09 Jul 2003	28.27	28.43	28.60	28.06	107555	-0.60%
08 Jul 2003	28.44	29.00	30.35	28.30	482408	2.38%
07 Jul 2003	27.78	27.03	28.65	27.03	222938	0.36%
04 Jul 2003	27.68	28.50	28.70	27.26	271078	-4.52%
03 Jul 2003	28.99	26.70	30.21	26.70	1548863	10.06%
02 Jul 2003	26.34	26.59	26.74	26.01	268772	0.84%
01 Jul 2003	26.12	26.50	26.80	25.60	213122	1.20%
30 Jun 2003	25.81	25.00	26.10	25.00	245734	3.95%
27 Jun 2003	24.83	24.40	25.10	24.40	207054	1.43%
26 Jun 2003	24.48	24.21	24.70	23.90	311125	1.16%
25 Jun 2003	24.20	24.11	24.40	24.00	157947	0.33%
24 Jun 2003	24.12	24.41	24.50	23.99	157769	-0.78%
23 Jun 2003	24.31	24.90	24.98	24.22	60771	-2.05%
20 Jun 2003	24.82	25.10	25.39	24.40	139204	-0.44%
19 Jun 2003	24.93	25.39	25.41	24.90	159101	-0.95%
18 Jun 2003	25.17	25.40	25.47	24.81	116769	-0.51%
17 Jun 2003	25.30	25.50	25.74	25.20	184293	0.04%
16 Jun 2003	25.29	25.20	25.45	25.13	130150	0.44%
13 Jun 2003	25.18	25.10	25.70	25.00	120609	0.04%
12 Jun 2003	25.17	25.60	25.85	25.03	74323	-2.48%
11 Jun 2003	25.81	25.60	26.14	25.01	334366	2.14%
10 Jun 2003	25.27	25.80	26.00	25.12	77421	-3.44%

equitypandit

www.equitypandit.com

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