LIC Housing Finance Ltd

NSE :LICHSGFIN BSE :500253 Sector : Finance

Buy, Sell or Hold LICHSGFIN ?

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

LICHSGFIN Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
22 Mar 2023	340.95	344.20	345.30	340.20	494154	-0.74%
21 Mar 2023	343.50	346.55	347.80	341.00	1604798	-0.38%
20 Mar 2023	344.80	347.60	347.60	341.60	1274057	-0.91%
17 Mar 2023	347.95	349.20	351.40	345.15	1554137	0.24%
16 Mar 2023	347.10	343.30	349.80	339.05	906941	1.12%
15 Mar 2023	343.25	348.60	349.15	342.00	905877	-0.65%
14 Mar 2023	345.50	345.60	349.75	342.45	708599	0.04%
13 Mar 2023	345.35	352.05	353.80	342.25	1501896	-1.68%
10 Mar 2023	351.25	353.05	353.55	347.05	1237466	-1.06%
09 Mar 2023	355.00	360.00	361.00	354.45	708212	-1.16%
08 Mar 2023	359.15	358.10	360.05	353.95	987954	-0.24%
06 Mar 2023	360.00	360.65	362.80	358.05	2405419	0.32%
03 Mar 2023	358.85	356.50	361.80	355.85	1161080	1.11%
02 Mar 2023	354.90	356.85	358.75	354.20	687727	-0.55%
01 Mar 2023	356.85	352.00	357.95	349.40	1022685	1.80%
28 Feb 2023	350.55	351.00	354.25	349.50	1286065	0.01%
27 Feb 2023	350.50	350.55	351.55	343.90	1109387	-0.01%
24 Feb 2023	350.55	353.00	355.90	348.40	1848286	-0.51%
23 Feb 2023	352.35	355.15	355.15	348.10	1265096	-0.25%
22 Feb 2023	353.25	358.00	359.30	352.20	959201	-1.40%
21 Feb 2023	358.25	361.00	363.80	357.05	1211677	-0.54%
20 Feb 2023	360.20	367.85	367.90	359.85	1671095	-1.67%
17 Feb 2023	366.30	369.20	372.30	364.00	2200466	-1.56%
16 Feb 2023	372.10	374.50	376.00	370.85	2373423	-0.16%
15 Feb 2023	372.70	370.00	374.20	369.00	1297604	0.35%
14 Feb 2023	371.40	370.00	372.50	365.05	1421641	0.41%
13 Feb 2023	369.90	377.90	379.35	368.70	2071372	-2.12%
10 Feb 2023	377.90	379.05	381.45	376.25	1869020	-0.55%
09 Feb 2023	380.00	386.30	386.90	378.05	1997820	-1.62%
08 Feb 2023	386.25	377.80	390.90	374.05	3527561	2.70%
07 Feb 2023	376.10	385.00	396.50	365.50	9967047	-3.12%
06 Feb 2023	388.20	399.35	403.65	379.10	3867116	-2.88%
03 Feb 2023	399.70	395.50	400.70	389.60	1227587	1.23%
02 Feb 2023	394.85	385.00	396.60	380.45	1242875	2.05%
01 Feb 2023	386.90	403.80	408.45	374.75	2755215	-3.56%
31 Jan 2023	401.20	390.00	402.00	389.05	1356899	3.10%
30 Jan 2023	389.15	384.00	392.80	381.25	1639571	0.74%
27 Jan 2023	386.30	390.50	391.60	379.70	1730143	-0.95%
25 Jan 2023	390.00	393.60	393.60	386.65	1832958	-1.15%
24 Jan 2023	394.55	395.50	396.50	392.05	932693	0.27%
23 Jan 2023	393.50	391.50	397.50	390.10	1225081	1.03%
20 Jan 2023	389.50	391.65	394.50	387.10	1028638	-0.55%
19 Jan 2023	391.65	394.00	395.75	389.70	1382644	-1.20%
18 Jan 2023	396.40	395.10	398.45	393.00	764164	0.70%
17 Jan 2023	393.65	395.55	397.15	388.00	1707734	-0.48%
16 Jan 2023	395.55	403.50	409.65	394.55	3996299	-1.82%
13 Jan 2023	402.90	401.00	404.60	398.70	1012622	0.69%
12 Jan 2023	400.15	405.00	405.00	396.25	1292880	-0.62%
11 Jan 2023	402.65	397.00	404.25	392.10	1867439	1.78%
10 Jan 2023	395.60	403.90	404.35	393.10	2305146	-1.69%
09 Jan 2023	402.40	408.45	410.50	400.10	2387978	-0.63%
06 Jan 2023	404.95	422.60	423.00	402.50	3905957	-3.69%
05 Jan 2023	420.45	422.60	431.00	415.00	3000255	-0.20%
04 Jan 2023	421.30	422.00	423.50	411.70	1479879	-0.07%
03 Jan 2023	421.60	425.95	426.45	420.10	1102355	-0.67%
02 Jan 2023	424.45	416.50	425.00	411.80	2066145	2.49%
30 Dec 2022	414.15	418.80	425.50	412.25	1896873	-0.43%
29 Dec 2022	415.95	415.25	418.05	407.50	1346866	-0.13%
28 Dec 2022	416.50	412.00	420.00	410.10	1235080	0.64%
27 Dec 2022	413.85	409.90	417.80	405.65	1449275	1.47%
26 Dec 2022	407.85	395.05	410.65	391.20	1619002	3.24%
23 Dec 2022	395.05	406.55	409.00	393.10	2206700	-3.88%
22 Dec 2022	411.00	412.50	418.60	405.15	2281147	-0.06%
21 Dec 2022	411.25	417.65	429.00	408.60	5893280	-0.72%
20 Dec 2022	414.25	410.40	414.90	406.10	1660444	1.17%
19 Dec 2022	409.45	404.40	410.70	402.30	791092	1.40%
16 Dec 2022	403.80	411.10	413.70	401.00	1745646	-2.24%
15 Dec 2022	413.05	416.75	421.95	411.25	1593179	-0.92%
14 Dec 2022	416.90	413.65	421.25	411.60	2146500	1.44%
13 Dec 2022	411.00	402.80	414.40	400.30	2144901	2.53%
12 Dec 2022	400.85	401.90	402.10	396.20	693297	-0.34%
09 Dec 2022	402.20	403.00	405.50	396.00	1028709	-0.01%
08 Dec 2022	402.25	402.00	404.00	399.20	805678	0.06%
07 Dec 2022	402.00	409.00	409.80	399.45	1105135	-1.72%
06 Dec 2022	409.05	399.00	409.50	399.00	1954633	1.49%
05 Dec 2022	403.05	395.40	404.25	394.30	2339996	2.40%
02 Dec 2022	393.60	393.90	396.80	390.15	941287	-0.10%
01 Dec 2022	394.00	388.55	397.45	385.05	2191564	1.91%
30 Nov 2022	386.60	387.95	389.90	383.60	700138	0.16%
29 Nov 2022	386.00	391.00	391.80	385.05	957860	-1.15%
28 Nov 2022	390.50	382.00	391.30	381.65	1614184	1.89%
25 Nov 2022	383.25	371.65	384.05	371.20	2688781	3.22%
24 Nov 2022	371.30	372.00	373.20	369.75	1164909	0.15%
23 Nov 2022	370.75	372.45	373.85	369.85	2593842	-0.42%
22 Nov 2022	372.30	373.00	374.30	370.00	1410561	0.05%
21 Nov 2022	372.10	371.00	377.20	368.05	1413773	-0.40%
18 Nov 2022	373.60	378.10	378.10	371.25	1620176	-0.69%
17 Nov 2022	376.20	379.65	382.45	375.10	1526968	-1.18%
16 Nov 2022	380.70	375.00	381.95	373.20	3529955	1.47%
15 Nov 2022	375.20	373.25	376.10	371.55	1312864	0.46%
14 Nov 2022	373.50	377.25	380.00	370.50	3344065	-0.77%
11 Nov 2022	376.40	385.85	389.90	374.35	2956699	-1.95%
10 Nov 2022	383.90	378.40	384.75	376.50	1971720	1.21%
09 Nov 2022	379.30	379.00	386.40	376.80	3702156	-0.91%
07 Nov 2022	382.80	374.00	385.95	372.90	5364116	2.81%
04 Nov 2022	372.35	369.90	375.80	362.40	4621698	0.66%
03 Nov 2022	369.90	364.25	371.95	364.00	4341037	0.89%
02 Nov 2022	366.65	376.70	376.70	348.65	35806514	-8.45%
01 Nov 2022	400.50	405.70	408.25	399.50	2665763	-1.18%
31 Oct 2022	405.30	422.50	423.85	400.30	5461150	-3.77%
28 Oct 2022	421.20	423.80	428.75	419.90	2115594	-0.19%
27 Oct 2022	422.00	417.60	428.00	414.80	2857074	0.50%
25 Oct 2022	419.90	417.00	423.45	411.70	2897171	0.93%
24 Oct 2022	416.05	419.50	419.50	413.40	235725	0.57%
21 Oct 2022	413.70	420.10	421.80	410.45	2141139	-1.34%
20 Oct 2022	419.30	409.80	420.85	405.30	1972876	2.09%
19 Oct 2022	410.70	416.10	419.00	409.40	1936286	-1.07%
18 Oct 2022	415.15	410.35	417.00	407.40	2971539	1.68%
17 Oct 2022	408.30	404.90	409.25	400.20	1296003	0.58%
14 Oct 2022	405.95	411.00	414.45	403.45	948008	0.42%
13 Oct 2022	404.25	409.00	411.30	400.95	641441	-1.46%
12 Oct 2022	410.25	406.50	411.00	402.50	875404	1.40%
11 Oct 2022	404.60	416.80	417.75	403.55	1008701	-2.79%
10 Oct 2022	416.20	420.25	420.95	411.10	1501296	-2.20%
07 Oct 2022	425.55	424.95	428.45	421.05	2001032	-0.22%
06 Oct 2022	426.50	419.60	429.00	418.10	2020216	2.12%
04 Oct 2022	417.65	407.45	419.00	407.25	2359294	3.82%
03 Oct 2022	402.30	409.20	413.40	400.50	3946303	-2.79%
30 Sep 2022	413.85	396.00	415.60	391.85	2433663	4.79%
29 Sep 2022	394.95	398.20	400.95	392.45	2348540	-0.28%
28 Sep 2022	396.05	394.90	400.15	392.20	2417860	-0.23%
27 Sep 2022	396.95	398.00	400.75	391.15	2778282	0.67%
26 Sep 2022	394.30	397.40	399.45	384.10	2845788	-1.90%
23 Sep 2022	401.95	422.80	424.00	400.00	3457548	-4.85%
22 Sep 2022	422.45	417.10	426.00	415.55	2057304	0.42%
21 Sep 2022	420.70	424.30	428.30	419.50	866601	-0.98%
20 Sep 2022	424.85	415.60	428.45	415.60	1558227	2.74%
19 Sep 2022	413.50	424.35	426.00	412.20	2209314	-3.97%
16 Sep 2022	430.60	437.55	441.15	429.05	4015234	-2.21%
15 Sep 2022	440.35	439.10	443.60	439.00	1418760	0.32%
14 Sep 2022	438.95	431.00	439.90	430.65	3009333	0.39%
13 Sep 2022	437.25	438.70	442.50	434.95	1682155	-0.07%
12 Sep 2022	437.55	436.70	441.25	436.50	1287799	0.19%
09 Sep 2022	436.70	434.30	439.45	432.60	2545879	0.90%
08 Sep 2022	432.80	425.10	434.00	425.00	2791597	2.17%
07 Sep 2022	423.60	420.60	426.60	419.55	1248396	0.30%
06 Sep 2022	422.35	425.80	426.85	418.90	1851089	-0.75%
05 Sep 2022	425.55	419.95	427.35	417.45	3379984	1.79%
02 Sep 2022	418.05	420.00	421.80	415.95	1890211	0.24%
01 Sep 2022	417.05	408.95	419.50	400.20	2592611	1.92%
30 Aug 2022	409.20	404.00	412.95	404.00	2562898	1.31%
29 Aug 2022	403.90	390.00	405.35	387.20	2090468	0.64%
26 Aug 2022	401.35	402.90	409.00	400.05	2583586	-0.12%
25 Aug 2022	401.85	396.00	406.00	396.00	3892117	1.71%
24 Aug 2022	395.10	384.10	396.50	384.10	1701486	2.09%
23 Aug 2022	387.00	374.00	389.00	374.00	1571547	1.98%
22 Aug 2022	379.50	391.00	391.10	378.45	1954256	-3.15%
19 Aug 2022	391.85	398.10	404.00	390.65	2305157	-1.38%
18 Aug 2022	397.35	395.50	398.40	394.45	1144279	0.14%
17 Aug 2022	396.80	394.10	401.00	394.10	2409379	0.90%
16 Aug 2022	393.25	386.60	394.00	386.00	1628920	1.73%
12 Aug 2022	386.55	383.70	387.75	380.75	1460784	0.66%
11 Aug 2022	384.00	382.05	386.45	379.90	2036786	1.37%
10 Aug 2022	378.80	381.00	381.85	373.70	1918529	-0.32%
08 Aug 2022	380.00	379.20	384.50	374.50	2969646	0.21%
05 Aug 2022	379.20	381.50	390.65	376.55	7378636	1.95%
04 Aug 2022	371.95	386.00	389.80	369.55	3925753	-3.45%
03 Aug 2022	385.25	393.00	395.00	381.55	1586117	-2.20%
02 Aug 2022	393.90	383.70	398.80	380.50	4142675	2.52%
01 Aug 2022	384.20	385.00	386.30	381.55	1501184	-0.50%
29 Jul 2022	386.15	385.00	388.10	378.20	2757017	0.89%
28 Jul 2022	382.75	374.00	384.00	371.60	1821645	2.56%
27 Jul 2022	373.20	370.00	374.00	364.05	1227192	0.96%
26 Jul 2022	369.65	370.90	371.80	367.55	790084	-0.31%
25 Jul 2022	370.80	376.90	379.25	369.00	1718209	-1.51%
22 Jul 2022	376.50	370.10	389.30	370.00	4975451	1.84%
21 Jul 2022	369.70	367.40	371.00	364.35	1037753	0.45%
20 Jul 2022	368.05	368.55	371.65	366.65	1273679	0.59%
19 Jul 2022	365.90	362.30	367.85	361.50	898114	0.43%
18 Jul 2022	364.35	364.15	366.00	361.80	867643	1.04%
15 Jul 2022	360.60	355.30	364.15	355.30	1176185	0.40%
14 Jul 2022	359.15	357.20	361.35	355.50	1889417	0.55%
13 Jul 2022	357.20	359.50	361.95	356.00	841381	-0.49%
12 Jul 2022	358.95	355.80	362.95	354.45	2385991	0.32%
11 Jul 2022	357.80	350.00	358.55	349.65	1166232	1.56%
08 Jul 2022	352.30	354.00	356.00	348.25	1878695	0.24%
07 Jul 2022	351.45	348.10	352.90	348.00	1350977	1.37%
06 Jul 2022	346.70	337.00	347.65	336.35	1719317	2.73%
05 Jul 2022	337.50	337.00	343.45	336.10	2357663	0.13%
04 Jul 2022	337.05	336.00	340.40	333.45	1191310	-0.35%
01 Jul 2022	338.25	326.90	339.25	319.90	2366258	3.33%
30 Jun 2022	327.35	325.40	329.25	325.00	2543212	0.66%
29 Jun 2022	325.20	325.65	327.60	323.20	1524980	-1.35%
28 Jun 2022	329.65	328.00	330.45	325.30	1917099	-0.11%
27 Jun 2022	330.00	325.00	332.35	322.40	3108078	2.90%
24 Jun 2022	320.70	313.90	321.35	313.10	1891594	2.85%
23 Jun 2022	311.80	307.90	312.40	304.35	2713726	1.60%
22 Jun 2022	306.90	305.85	309.05	302.05	2343367	0.13%
21 Jun 2022	306.50	298.10	307.45	296.60	2471921	3.39%
20 Jun 2022	296.45	306.70	307.95	291.75	3230377	-2.96%
17 Jun 2022	305.50	308.95	313.00	303.15	3887974	-1.71%
16 Jun 2022	310.80	324.90	327.60	308.65	2941473	-3.28%
15 Jun 2022	321.35	317.40	323.15	315.00	5896934	1.58%
14 Jun 2022	316.35	317.40	323.40	314.15	3576456	-1.65%
13 Jun 2022	321.65	329.60	330.00	317.65	3005783	-3.88%
10 Jun 2022	334.65	337.95	337.95	332.55	2844723	-1.88%
09 Jun 2022	341.05	344.10	345.60	338.20	3201051	-1.59%
08 Jun 2022	346.55	356.70	356.70	345.50	4406008	-3.33%
07 Jun 2022	358.50	370.00	370.55	355.45	3692824	-3.90%
06 Jun 2022	373.05	370.00	376.00	369.05	1451229	-0.39%
03 Jun 2022	374.50	380.00	381.40	373.20	1784954	-0.87%
02 Jun 2022	377.80	374.00	378.65	371.65	1203740	0.43%
01 Jun 2022	376.20	379.00	381.60	373.05	1281079	-0.48%
31 May 2022	378.00	380.00	384.00	376.20	2210543	-1.06%
30 May 2022	382.05	379.35	384.75	377.85	2418037	1.17%
27 May 2022	377.65	377.20	381.75	373.65	3425672	0.55%
26 May 2022	375.60	374.00	377.55	366.65	2791816	0.70%
25 May 2022	373.00	380.55	382.85	371.20	2694693	-1.70%
24 May 2022	379.45	374.10	382.65	373.55	3900039	1.47%
23 May 2022	373.95	372.30	376.25	369.10	3816490	1.09%
20 May 2022	369.90	364.70	374.40	363.00	5568200	4.36%
19 May 2022	354.45	360.00	367.70	349.20	12811006	-1.24%
18 May 2022	358.90	356.15	362.50	354.60	2498812	0.97%
17 May 2022	355.45	347.70	356.90	339.55	3932423	3.13%
16 May 2022	344.65	332.80	347.35	332.00	3348506	4.19%
13 May 2022	330.80	336.90	342.90	329.55	2659692	-0.33%
12 May 2022	331.90	334.00	335.80	324.15	3803415	-2.11%
11 May 2022	339.05	349.00	351.15	326.30	5034892	-2.32%
10 May 2022	347.10	347.00	353.55	344.10	3134858	-0.87%
09 May 2022	350.15	361.20	362.20	348.05	4791771	-3.78%
06 May 2022	363.90	365.00	365.80	355.55	3028016	-1.66%
05 May 2022	370.05	375.00	384.30	368.50	3199859	0.07%
04 May 2022	369.80	392.60	393.50	366.80	4629990	-5.02%
02 May 2022	389.35	376.00	391.70	374.65	2561277	2.81%
29 Apr 2022	378.70	384.50	393.95	376.20	4219320	-1.39%
28 Apr 2022	384.05	385.00	386.70	380.10	3276043	0.51%
27 Apr 2022	382.10	379.95	383.55	377.00	2265694	-0.21%
26 Apr 2022	382.90	371.35	383.85	370.00	4661924	4.92%
25 Apr 2022	364.95	371.20	371.85	362.70	2730073	-2.63%
22 Apr 2022	374.80	380.00	383.15	374.00	2076071	-1.96%
21 Apr 2022	382.30	378.00	383.90	376.50	1786544	1.65%
20 Apr 2022	376.10	379.95	382.45	372.80	3133517	-0.58%
19 Apr 2022	378.30	380.00	388.40	371.05	2455500	0.41%
18 Apr 2022	376.75	381.50	384.80	372.35	1856436	-2.40%
13 Apr 2022	386.00	389.30	390.55	384.00	1541103	-0.21%
12 Apr 2022	386.80	390.90	391.85	381.25	2296992	-1.33%
11 Apr 2022	392.00	389.85	394.85	389.15	1520464	0.20%
08 Apr 2022	391.20	394.00	396.65	388.40	5364642	-0.61%
07 Apr 2022	393.60	389.00	396.30	386.30	5846965	1.59%
06 Apr 2022	387.45	382.00	388.50	379.00	3311093	0.81%
05 Apr 2022	384.35	387.30	388.70	382.00	2507440	-0.22%
04 Apr 2022	385.20	373.00	388.70	370.00	10264633	3.48%
01 Apr 2022	372.25	358.95	373.50	357.50	6287297	3.71%
31 Mar 2022	358.95	361.10	363.20	357.55	2106288	-0.10%
30 Mar 2022	359.30	364.90	368.25	357.85	4206734	-0.33%
29 Mar 2022	360.50	364.00	365.90	358.15	1692007	0.26%
28 Mar 2022	359.55	366.00	366.75	356.15	2270932	-1.74%
25 Mar 2022	365.90	365.00	370.10	364.35	2466056	-0.07%
24 Mar 2022	366.15	364.00	369.50	361.05	1629109	-0.04%
23 Mar 2022	366.30	369.80	372.95	364.45	2171461	-0.14%
22 Mar 2022	366.80	359.60	371.20	353.40	4826254	2.50%
21 Mar 2022	357.85	367.00	367.10	356.45	3205547	-1.92%
17 Mar 2022	364.85	366.50	367.10	363.50	2123267	0.54%
16 Mar 2022	362.90	350.00	363.50	350.00	4204815	4.82%
15 Mar 2022	346.20	352.55	357.10	344.20	3001518	-1.63%
14 Mar 2022	351.95	356.00	357.45	346.70	2563616	-0.91%
11 Mar 2022	355.20	351.95	358.10	349.40	1619060	0.55%
10 Mar 2022	353.25	358.20	360.70	350.90	2815107	1.60%
09 Mar 2022	347.70	343.00	352.30	340.40	2631679	2.61%
08 Mar 2022	338.85	331.95	340.80	326.85	2234945	2.46%
07 Mar 2022	330.70	339.00	339.00	321.00	4443897	-3.40%
04 Mar 2022	342.35	343.00	349.55	340.00	2994698	-1.28%
03 Mar 2022	346.80	351.00	352.00	344.20	2398816	0.38%
02 Mar 2022	345.50	339.25	347.30	337.45	3571998	0.71%
28 Feb 2022	343.05	339.00	344.50	331.55	3158189	1.11%
25 Feb 2022	339.30	339.50	345.20	335.00	5286099	2.79%
24 Feb 2022	330.10	352.20	354.75	328.10	6765144	-9.08%
23 Feb 2022	363.05	372.00	372.35	362.00	2516545	-1.12%
22 Feb 2022	367.15	358.25	369.00	357.50	3838190	-1.46%
21 Feb 2022	372.60	373.80	379.35	369.80	2277433	-0.53%
18 Feb 2022	374.60	378.65	382.50	373.55	2536375	-2.36%
17 Feb 2022	383.65	393.05	397.00	380.55	3881456	-1.79%
16 Feb 2022	390.65	388.00	399.90	388.00	6833637	0.94%
15 Feb 2022	387.00	361.00	389.00	359.05	9969533	7.92%
14 Feb 2022	358.60	381.00	382.00	356.75	9323114	-8.20%
11 Feb 2022	390.65	403.15	406.45	389.00	4343501	-3.10%
10 Feb 2022	403.15	393.90	408.00	391.60	5990222	2.88%
09 Feb 2022	391.85	391.80	393.35	386.15	2142290	1.08%
08 Feb 2022	387.65	390.75	395.00	378.95	2912240	-0.33%
07 Feb 2022	388.95	393.00	398.85	386.10	3070642	-1.49%
04 Feb 2022	394.85	400.95	403.55	393.85	3262801	-1.08%
03 Feb 2022	399.15	405.20	405.50	397.35	3509709	-1.10%
02 Feb 2022	403.60	390.00	405.90	389.60	8477068	4.14%
01 Feb 2022	387.55	389.40	395.80	380.85	6423339	0.57%
31 Jan 2022	385.35	394.90	394.90	382.00	4516325	0.57%
28 Jan 2022	383.15	358.95	396.75	355.00	27295740	10.90%
27 Jan 2022	345.50	339.90	347.90	329.65	5402870	1.25%
25 Jan 2022	341.25	337.60	345.80	330.00	4665632	0.92%
24 Jan 2022	338.15	352.00	355.90	332.20	5550090	-3.92%
21 Jan 2022	351.95	363.80	367.30	348.60	3934544	-4.07%
20 Jan 2022	366.90	372.25	374.05	363.50	3570906	-1.12%
19 Jan 2022	371.05	378.55	378.55	367.20	4411110	-1.99%
18 Jan 2022	378.60	393.00	394.85	376.65	3918505	-2.80%
17 Jan 2022	389.50	378.90	392.35	378.10	7240364	2.80%
14 Jan 2022	378.90	380.00	380.85	375.20	2534148	-0.29%
13 Jan 2022	380.00	384.10	384.10	379.10	2309062	-0.43%
12 Jan 2022	381.65	377.90	388.10	377.50	5175043	1.64%
11 Jan 2022	375.50	382.35	383.00	374.55	2360674	-1.24%
10 Jan 2022	380.20	378.00	383.50	377.10	2619247	1.12%
07 Jan 2022	376.00	381.50	381.90	372.40	1775363	-0.94%
06 Jan 2022	379.55	378.00	381.85	374.60	2103162	-0.46%
05 Jan 2022	381.30	379.50	384.00	378.60	1828781	0.55%
04 Jan 2022	379.20	379.50	382.75	373.35	1779669	-0.05%
03 Jan 2022	379.40	371.30	380.55	370.65	2359074	2.64%
31 Dec 2021	369.65	363.40	372.30	363.05	1168341	2.16%
30 Dec 2021	361.85	367.35	367.35	360.00	1272509	-1.04%
29 Dec 2021	365.65	370.60	372.40	364.30	1300953	-1.20%
28 Dec 2021	370.10	365.90	371.50	365.50	2003215	1.41%
27 Dec 2021	364.95	354.75	365.90	350.00	2415160	2.54%
24 Dec 2021	355.90	366.60	366.60	354.35	1408649	-2.04%
23 Dec 2021	363.30	355.40	367.60	354.55	3177147	3.28%
22 Dec 2021	351.75	344.65	352.75	344.65	1578995	2.40%
21 Dec 2021	343.50	351.00	355.00	341.20	2334572	-0.99%
20 Dec 2021	346.95	361.80	361.80	339.75	3126110	-4.84%
17 Dec 2021	364.60	376.30	377.65	362.00	2323032	-3.07%
16 Dec 2021	376.15	385.65	386.20	373.50	2059546	-1.75%
15 Dec 2021	382.85	388.00	388.00	382.05	1313997	-0.87%
14 Dec 2021	386.20	386.00	387.55	381.15	1926062	-0.76%
13 Dec 2021	389.15	397.70	399.20	388.00	1595959	-1.26%
10 Dec 2021	394.10	393.90	394.75	389.40	1315332	-0.03%
09 Dec 2021	394.20	386.00	396.45	386.00	1818633	1.14%
08 Dec 2021	389.75	387.00	391.75	385.85	1166296	1.51%
07 Dec 2021	383.95	380.75	386.00	378.85	1464421	1.39%
06 Dec 2021	378.70	384.95	386.60	377.10	1330006	-0.89%
03 Dec 2021	382.10	379.90	389.00	379.15	1648472	0.91%
02 Dec 2021	378.65	375.50	380.00	373.45	2470937	0.93%
01 Dec 2021	375.15	374.00	377.95	370.25	2149966	0.82%
30 Nov 2021	372.10	377.40	385.25	371.00	2402727	-0.73%
29 Nov 2021	374.85	376.00	379.40	367.00	2575385	-1.13%
26 Nov 2021	379.15	392.00	393.80	377.35	2705393	-4.32%
25 Nov 2021	396.25	400.55	401.90	393.00	2002569	-0.88%
24 Nov 2021	399.75	404.00	407.95	399.10	1980365	-0.39%
23 Nov 2021	401.30	395.00	404.45	388.60	2549831	1.49%
22 Nov 2021	395.40	405.50	406.40	391.80	2694794	-2.56%
18 Nov 2021	405.80	409.30	412.55	403.50	1569199	-0.99%
17 Nov 2021	409.85	414.00	416.80	409.00	1318483	-1.31%
16 Nov 2021	415.30	424.50	425.55	412.10	1710229	-2.48%
15 Nov 2021	425.85	433.25	433.25	420.30	2106267	-1.21%
12 Nov 2021	431.05	430.90	433.50	426.10	2393294	0.81%
11 Nov 2021	427.60	439.00	440.30	425.55	1936889	-2.57%
10 Nov 2021	438.90	430.00	439.95	429.70	1813080	1.21%
09 Nov 2021	433.65	435.70	438.50	430.50	1517814	0.21%
08 Nov 2021	432.75	425.00	434.50	425.00	1485301	1.39%
04 Nov 2021	426.80	428.70	429.00	425.00	264474	0.27%
03 Nov 2021	425.65	427.95	430.30	422.10	1566002	0.11%
02 Nov 2021	425.20	415.70	426.00	415.15	2324123	2.27%
01 Nov 2021	415.75	407.00	416.80	407.00	2187265	2.19%
29 Oct 2021	406.85	403.50	412.70	396.20	1976377	0.83%
28 Oct 2021	403.50	411.95	413.35	401.10	2444801	-2.05%
27 Oct 2021	411.95	407.50	413.90	407.05	2599738	1.52%
26 Oct 2021	405.80	401.85	408.20	398.65	2967467	1.15%
25 Oct 2021	401.20	410.00	411.35	394.05	4804856	-1.79%
22 Oct 2021	408.50	416.00	419.70	403.60	15675738	-7.16%
21 Oct 2021	440.00	437.25	443.50	433.00	2342863	1.07%
20 Oct 2021	435.35	445.00	447.40	432.00	3303840	-1.79%
19 Oct 2021	443.30	460.00	462.50	441.00	3750940	-2.64%
18 Oct 2021	455.30	451.00	459.85	445.85	6146509	2.71%
14 Oct 2021	443.30	449.00	449.80	441.55	1581427	-0.75%
13 Oct 2021	446.65	446.50	454.55	444.50	2640354	0.26%
12 Oct 2021	445.50	443.65	449.00	441.50	1694161	0.42%
11 Oct 2021	443.65	443.00	446.80	440.45	1424927	0.32%
08 Oct 2021	442.25	447.80	449.50	441.45	1586933	-0.32%
07 Oct 2021	443.65	440.80	448.80	439.80	2043783	1.68%
06 Oct 2021	436.30	449.50	452.85	435.10	3114348	-2.56%
05 Oct 2021	447.75	444.50	451.45	440.10	3454051	0.64%
04 Oct 2021	444.90	430.50	447.50	428.80	5122107	3.96%
01 Oct 2021	427.95	425.00	430.50	422.00	2166469	0.21%
30 Sep 2021	427.05	431.00	435.50	425.70	5230575	-1.82%
29 Sep 2021	434.95	435.95	440.50	428.70	2625582	-0.75%
28 Sep 2021	438.25	438.00	443.30	432.50	5295557	0.76%
27 Sep 2021	434.95	432.80	437.65	428.20	2673462	1.33%
24 Sep 2021	429.25	443.85	443.85	426.75	3209523	-2.63%
23 Sep 2021	440.85	435.30	443.60	433.35	6742478	2.36%
22 Sep 2021	430.70	409.50	435.90	408.70	9562593	5.71%
21 Sep 2021	407.45	403.95	409.80	395.60	3332459	0.75%
20 Sep 2021	404.40	415.95	418.00	401.10	2754504	-3.20%
17 Sep 2021	417.75	418.00	422.95	414.30	5814289	0.19%
16 Sep 2021	416.95	416.30	420.30	413.60	3944321	-0.84%
15 Sep 2021	420.50	420.00	423.30	418.50	2631861	0.21%
14 Sep 2021	419.60	420.00	421.95	417.15	1971764	0.01%
13 Sep 2021	419.55	421.00	421.95	416.20	3346927	0.12%
09 Sep 2021	419.05	417.50	427.25	412.20	6628482	0.14%
08 Sep 2021	418.45	427.80	428.45	415.00	5299728	-1.30%
07 Sep 2021	423.95	406.00	425.10	403.20	7757017	4.73%
06 Sep 2021	404.80	409.10	409.40	404.25	1278306	-0.59%
03 Sep 2021	407.20	411.80	414.60	405.50	3539668	-0.62%
02 Sep 2021	409.75	409.00	413.65	406.10	2570732	0.37%
01 Sep 2021	408.25	403.00	410.00	402.25	2816217	1.49%
31 Aug 2021	402.25	398.40	406.50	394.70	5154473	1.22%
30 Aug 2021	397.40	391.00	398.15	389.55	3049154	2.49%
27 Aug 2021	387.75	389.50	391.80	385.10	3913112	0.39%
26 Aug 2021	386.25	386.85	391.65	382.35	5460351	0.42%
25 Aug 2021	384.65	381.45	390.35	379.80	4290066	1.75%
24 Aug 2021	378.05	368.00	379.50	367.25	3221230	2.87%
23 Aug 2021	367.50	376.85	381.00	365.10	2462085	-2.13%
20 Aug 2021	375.50	380.00	384.85	374.55	3045747	-2.40%
18 Aug 2021	384.75	389.00	391.00	384.05	2999565	-0.79%
17 Aug 2021	387.80	392.95	395.80	385.00	2353242	-1.40%
16 Aug 2021	393.30	398.15	398.95	392.25	1291038	-1.22%
13 Aug 2021	398.15	401.90	404.30	396.05	2505173	-0.57%
12 Aug 2021	400.45	395.00	402.05	393.35	1988927	1.73%
11 Aug 2021	393.65	397.00	399.00	384.30	3140051	-0.66%
10 Aug 2021	396.25	406.50	408.10	393.50	2630683	-2.52%
09 Aug 2021	406.50	406.00	411.50	403.00	2635416	0.28%
06 Aug 2021	405.35	409.90	413.00	405.00	4054006	-0.70%
05 Aug 2021	408.20	412.00	413.45	403.50	4640244	-0.34%
04 Aug 2021	409.60	407.85	416.85	407.70	7310197	0.91%
03 Aug 2021	405.90	410.00	411.10	404.25	3660503	-0.48%
02 Aug 2021	407.85	414.00	414.15	406.00	3970987	-0.63%
30 Jul 2021	410.45	408.00	417.35	406.10	7898855	-1.07%
29 Jul 2021	414.90	435.20	440.10	412.40	9397186	-4.19%
28 Jul 2021	433.05	444.95	444.95	430.15	2453304	-2.43%
27 Jul 2021	443.85	444.00	448.50	440.45	2107606	0.27%
26 Jul 2021	442.65	454.00	455.95	441.00	2959560	-2.61%
23 Jul 2021	454.50	457.40	461.90	453.10	1111818	-0.63%
22 Jul 2021	457.40	455.50	460.35	454.00	1124064	0.83%
20 Jul 2021	453.65	460.00	461.30	452.40	1268081	-1.54%
19 Jul 2021	460.75	465.00	466.00	458.00	1527570	-1.65%
16 Jul 2021	468.50	472.30	472.75	467.60	765330	-0.32%
15 Jul 2021	470.00	474.10	474.70	468.50	1653707	-0.33%
14 Jul 2021	471.55	462.00	472.75	461.10	3152495	2.09%
13 Jul 2021	461.90	464.50	464.60	456.10	3402638	0.02%
12 Jul 2021	461.80	459.90	467.85	457.20	3495351	1.33%
09 Jul 2021	455.75	460.15	461.05	454.15	2920766	-1.18%
08 Jul 2021	461.20	465.00	470.15	459.50	1702020	-0.74%
07 Jul 2021	464.65	466.00	468.10	462.00	1227335	-0.41%
06 Jul 2021	466.55	471.40	473.80	465.55	1487156	-1.06%
05 Jul 2021	471.55	467.95	473.90	467.80	1838511	1.23%
02 Jul 2021	465.80	470.95	473.20	464.50	1810350	-0.95%
01 Jul 2021	470.25	470.70	475.30	468.70	1832833	0.05%
30 Jun 2021	470.00	476.55	476.55	469.20	2374997	-0.69%
29 Jun 2021	473.25	468.20	478.00	467.55	3894114	1.08%
28 Jun 2021	468.20	469.00	472.00	467.05	2350223	0.11%
25 Jun 2021	467.70	469.00	475.75	462.55	6646669	2.20%
24 Jun 2021	457.65	467.50	468.00	456.60	2776186	-1.55%
23 Jun 2021	464.85	474.70	475.50	463.65	2930478	-1.51%
22 Jun 2021	472.00	475.00	479.70	471.00	4259196	0.37%
21 Jun 2021	470.25	462.00	472.25	455.85	5146025	0.07%
18 Jun 2021	469.90	485.05	486.50	458.65	9310454	-2.53%
17 Jun 2021	482.10	494.50	498.00	478.40	9889063	-2.62%
16 Jun 2021	495.05	507.00	517.20	492.55	13264071	-5.11%
15 Jun 2021	521.70	527.90	527.90	520.60	3287418	-0.51%
14 Jun 2021	524.35	524.00	527.80	508.05	4034696	0.42%
11 Jun 2021	522.15	531.80	542.45	519.00	7851831	-0.95%
10 Jun 2021	527.15	510.80	528.90	508.50	4352745	3.80%
09 Jun 2021	507.85	517.60	523.00	504.50	3772128	-1.33%
08 Jun 2021	514.70	521.00	526.05	510.70	3611262	-1.08%
07 Jun 2021	520.30	534.55	534.90	518.15	5418112	-1.87%
04 Jun 2021	530.20	503.00	537.95	501.00	23367435	6.12%
03 Jun 2021	499.60	484.00	502.90	483.65	8268559	3.58%
02 Jun 2021	482.35	479.80	484.90	475.65	3811973	0.99%
01 Jun 2021	477.60	470.95	479.00	466.55	5008157	2.43%
31 May 2021	466.25	456.75	490.00	452.60	8531820	2.26%
28 May 2021	455.95	452.50	459.25	446.45	2219574	1.14%
27 May 2021	450.80	451.00	455.70	448.00	1993772	0.39%
26 May 2021	449.05	450.20	454.65	448.05	1799322	-0.63%
25 May 2021	451.90	460.00	461.90	448.50	2055114	-1.42%
24 May 2021	458.40	456.10	461.00	452.30	2277387	0.52%
21 May 2021	456.05	453.30	459.00	452.00	3668647	1.13%
20 May 2021	450.95	448.25	453.50	442.45	2219411	0.60%
19 May 2021	448.25	450.00	456.70	447.65	2950318	-0.36%
18 May 2021	449.85	439.90	452.85	439.00	4761574	3.13%
17 May 2021	436.20	433.75	439.15	430.40	2678666	1.42%
14 May 2021	430.10	429.00	433.50	421.00	3990191	0.27%
12 May 2021	428.95	428.30	439.90	427.25	3142206	-0.05%
11 May 2021	429.15	421.00	432.40	420.00	2394403	0.28%
10 May 2021	427.95	426.85	431.50	424.30	3443929	1.22%
07 May 2021	422.80	414.50	425.00	413.20	3473664	2.57%
06 May 2021	412.20	415.00	416.00	409.95	947350	-0.08%
05 May 2021	412.55	411.95	415.00	406.20	1964013	1.09%
04 May 2021	408.10	409.90	418.90	407.00	2446049	0.07%
03 May 2021	407.80	404.00	411.50	398.75	1832338	0.52%
30 Apr 2021	405.70	406.80	417.60	404.00	2458547	-1.41%
29 Apr 2021	411.50	418.00	421.60	409.45	3599937	-0.88%
28 Apr 2021	415.15	403.70	419.40	403.50	3489546	3.23%
27 Apr 2021	402.15	397.45	407.80	396.25	2484021	1.18%
26 Apr 2021	397.45	393.20	398.50	392.00	2054479	1.49%
23 Apr 2021	391.60	386.90	395.50	384.85	2519523	1.23%
22 Apr 2021	386.85	379.00	390.35	377.40	3163732	1.12%
20 Apr 2021	382.55	384.00	391.35	380.00	2453675	0.92%
19 Apr 2021	379.05	382.00	384.90	372.70	4999800	-3.38%
16 Apr 2021	392.30	389.10	394.50	387.50	2502929	0.62%
15 Apr 2021	389.90	393.10	400.55	381.00	4053999	-1.08%
13 Apr 2021	394.15	384.95	395.50	381.00	4163086	2.87%
12 Apr 2021	383.15	408.00	409.85	377.75	7149229	-7.83%
09 Apr 2021	415.70	419.50	423.10	414.10	2252712	-0.98%
08 Apr 2021	419.80	421.40	427.60	418.50	2716394	0.21%
07 Apr 2021	418.90	418.50	426.65	416.20	4334369	-0.14%
06 Apr 2021	419.50	420.00	425.75	417.45	2683827	0.25%
05 Apr 2021	418.45	430.80	430.80	411.95	2994495	-3.33%
01 Apr 2021	432.85	431.75	433.90	424.00	2815660	1.09%
31 Mar 2021	428.20	421.00	432.45	420.10	3522833	1.82%
30 Mar 2021	420.55	422.00	427.40	414.80	2478626	0.18%
26 Mar 2021	419.80	416.65	423.35	414.30	3223942	1.70%
25 Mar 2021	412.80	410.00	417.80	401.50	4224464	0.86%
24 Mar 2021	409.30	420.00	420.75	408.10	3372206	-2.10%
23 Mar 2021	418.10	415.80	425.00	415.10	3856153	0.87%
22 Mar 2021	414.50	417.50	423.60	411.00	3171767	-0.47%
19 Mar 2021	416.45	404.00	419.50	397.00	5752521	2.02%
18 Mar 2021	408.20	420.30	426.70	405.10	3403019	-2.15%
17 Mar 2021	417.15	428.35	432.10	415.75	3061963	-3.00%
16 Mar 2021	430.05	422.50	434.00	421.00	3447788	2.44%
15 Mar 2021	419.80	432.10	433.60	411.70	5126227	-2.36%
12 Mar 2021	429.95	435.15	441.80	427.45	2896577	-0.74%
10 Mar 2021	433.15	433.50	436.80	430.10	1920663	0.96%
09 Mar 2021	429.05	434.00	439.10	423.00	4140737	-0.72%
08 Mar 2021	432.15	440.10	443.70	430.50	4012307	-0.94%
05 Mar 2021	436.25	453.00	453.00	430.55	4858112	-3.95%
04 Mar 2021	454.20	459.95	463.00	452.70	3955080	-2.18%
03 Mar 2021	464.30	445.45	466.65	445.45	7471882	5.18%
02 Mar 2021	441.45	435.00	443.55	434.20	3428247	1.90%
01 Mar 2021	433.20	435.00	437.40	428.00	3331413	0.86%
26 Feb 2021	429.50	442.00	442.00	428.00	5690320	-4.82%
25 Feb 2021	451.25	447.80	455.70	444.70	5397000	1.75%
24 Feb 2021	443.50	431.55	446.70	431.55	3597991	3.20%
23 Feb 2021	429.75	430.00	437.20	425.85	4858077	0.37%
22 Feb 2021	428.15	452.75	452.75	425.45	6143541	-4.71%
19 Feb 2021	449.30	474.45	478.90	443.65	7784979	-6.17%
18 Feb 2021	478.85	473.80	487.40	469.60	7414935	1.79%
17 Feb 2021	470.45	468.00	477.30	463.00	6851793	0.14%
16 Feb 2021	469.80	480.90	483.35	465.75	6489108	-1.31%
15 Feb 2021	476.05	446.95	479.90	444.40	17082918	7.58%
12 Feb 2021	442.50	435.40	445.90	434.25	5424346	1.84%
11 Feb 2021	434.50	439.00	443.30	433.50	2945862	-1.08%
10 Feb 2021	439.25	439.00	442.70	432.80	3504928	0.08%
09 Feb 2021	438.90	440.00	446.30	434.50	4088716	0.37%
08 Feb 2021	437.30	437.70	447.95	435.10	4534590	0.95%
05 Feb 2021	433.20	457.00	458.40	431.05	8966900	-4.21%
04 Feb 2021	452.25	450.00	457.95	445.75	6190152	0.80%
03 Feb 2021	448.65	444.70	451.30	428.30	10279238	1.73%
02 Feb 2021	441.00	436.50	455.50	435.85	9719962	1.87%
01 Feb 2021	432.90	401.60	449.00	392.50	13821161	9.40%
29 Jan 2021	395.70	401.50	416.60	390.00	12114900	0.19%
28 Jan 2021	394.95	390.00	399.40	383.40	7318314	-0.01%
27 Jan 2021	395.00	415.35	415.35	392.40	7791334	-4.99%
25 Jan 2021	415.75	421.00	432.70	413.35	7205875	0.53%
22 Jan 2021	413.55	421.00	427.45	412.25	5340665	-1.69%
21 Jan 2021	420.65	435.10	436.95	416.90	5880424	-2.49%
20 Jan 2021	431.40	428.50	432.95	419.10	6001360	1.04%
19 Jan 2021	426.95	416.30	428.00	415.10	6634578	3.84%
18 Jan 2021	411.15	431.00	431.60	408.00	7493963	-4.53%
15 Jan 2021	430.65	434.95	439.00	425.70	5965720	-0.62%
14 Jan 2021	433.35	440.75	446.70	430.50	8294996	-1.06%
13 Jan 2021	438.00	443.00	463.80	427.70	13435773	-0.18%
12 Jan 2021	438.80	429.60	444.90	424.00	5867083	1.87%
11 Jan 2021	430.75	444.80	444.80	421.00	6461953	-2.58%
08 Jan 2021	442.15	440.85	447.60	436.50	10006470	1.64%
07 Jan 2021	435.00	413.00	444.40	411.10	13798782	6.54%
06 Jan 2021	408.30	395.95	417.85	394.95	11763166	3.48%
05 Jan 2021	394.55	379.00	399.00	377.45	8591323	3.37%
04 Jan 2021	381.70	380.00	384.90	376.65	5326473	1.09%
01 Jan 2021	377.60	363.00	379.00	362.60	8615352	4.53%
31 Dec 2020	361.25	362.00	364.20	358.55	2843516	0.26%
30 Dec 2020	360.30	366.00	366.00	356.10	4395587	-0.85%
29 Dec 2020	363.40	370.00	371.40	361.25	3017543	-0.98%
28 Dec 2020	367.00	364.85	371.00	362.70	3678251	1.31%
24 Dec 2020	362.25	359.95	370.75	359.10	7350846	1.46%
23 Dec 2020	357.05	348.80	358.40	345.70	5344193	2.91%
22 Dec 2020	346.95	349.50	354.25	334.50	8354981	-1.06%
21 Dec 2020	350.65	368.00	368.95	341.05	7740082	-5.40%
18 Dec 2020	370.65	378.50	379.75	367.00	5471843	-1.78%
17 Dec 2020	377.35	380.00	385.50	375.50	5214740	-0.74%
16 Dec 2020	380.15	377.60	391.00	373.20	9186894	1.64%
15 Dec 2020	374.00	362.80	375.30	356.15	9942703	2.86%
14 Dec 2020	363.60	355.00	366.45	354.85	8536381	2.92%
11 Dec 2020	353.30	348.00	358.35	347.65	6735618	1.99%
10 Dec 2020	346.40	357.70	357.70	344.50	5551931	-3.02%
09 Dec 2020	357.20	358.60	359.00	353.00	5152284	0.52%
08 Dec 2020	355.35	350.00	357.70	347.45	8021889	1.95%
07 Dec 2020	348.55	348.70	354.70	344.15	6039004	-0.07%
04 Dec 2020	348.80	359.30	362.45	343.00	9909975	-2.06%
03 Dec 2020	356.15	345.80	364.70	343.60	13251330	3.77%
02 Dec 2020	343.20	341.80	346.90	340.05	9687883	1.15%
01 Dec 2020	339.30	325.75	342.50	325.70	10531600	3.13%
27 Nov 2020	329.00	325.00	341.00	320.50	48252750	1.11%
26 Nov 2020	325.40	325.25	327.45	321.30	5035059	0.79%
25 Nov 2020	322.85	327.00	331.95	321.10	7908094	-0.37%
24 Nov 2020	324.05	324.00	328.75	323.00	4556979	0.70%
23 Nov 2020	321.80	332.40	334.00	319.70	6770468	-2.35%
20 Nov 2020	329.55	329.75	333.70	322.65	6130068	0.21%
19 Nov 2020	328.85	331.00	345.70	321.00	14705419	-0.81%
18 Nov 2020	331.55	315.00	333.30	313.25	8331957	5.35%
17 Nov 2020	314.70	316.50	320.60	312.25	5154551	-0.17%
14 Nov 2020	315.25	317.00	320.00	312.10	762827	0.33%
13 Nov 2020	314.20	315.00	316.85	308.10	6096659	-0.93%
12 Nov 2020	317.15	323.90	325.80	310.90	9066734	-2.04%
11 Nov 2020	323.75	323.00	326.80	315.00	13144657	0.57%
10 Nov 2020	321.90	306.35	324.00	303.25	11418261	5.78%
09 Nov 2020	304.30	304.45	306.50	299.20	3127656	0.79%
06 Nov 2020	301.90	308.00	310.95	298.25	5985382	-1.50%
05 Nov 2020	306.50	299.50	307.50	296.55	5393070	3.79%
04 Nov 2020	295.30	300.05	302.30	292.35	2933311	-2.46%
03 Nov 2020	302.75	298.85	304.55	294.60	4545458	1.22%
02 Nov 2020	299.10	284.05	301.00	283.65	4834044	5.71%
30 Oct 2020	282.95	287.00	288.50	280.85	3257253	-1.36%
29 Oct 2020	286.85	291.25	293.45	283.90	3173312	-2.78%
28 Oct 2020	295.05	299.00	301.90	293.00	3143412	-1.30%
27 Oct 2020	298.95	297.10	300.80	290.15	2629205	0.03%
26 Oct 2020	298.85	306.35	306.90	296.00	2039792	-2.22%
23 Oct 2020	305.65	309.00	310.00	303.55	2995182	-0.96%
22 Oct 2020	308.60	299.90	310.00	299.45	7982431	3.28%
21 Oct 2020	298.80	293.50	301.90	292.35	4603034	2.63%
20 Oct 2020	291.15	290.00	294.70	288.00	2704632	-0.15%
19 Oct 2020	291.60	288.35	293.55	284.05	4401730	2.15%
16 Oct 2020	285.45	280.00	286.35	279.70	4183309	2.85%
15 Oct 2020	277.55	287.05	291.40	275.90	5147416	-3.11%
14 Oct 2020	286.45	288.00	288.00	280.20	5258204	-0.62%
13 Oct 2020	288.25	301.40	302.50	286.50	5271687	-4.46%
12 Oct 2020	301.70	309.00	311.95	298.00	6860600	-1.42%
09 Oct 2020	306.05	290.90	317.60	290.00	32887663	6.73%
08 Oct 2020	286.75	285.05	293.55	283.65	4722008	1.58%
07 Oct 2020	282.30	289.30	290.35	281.65	3474707	-2.42%
06 Oct 2020	289.30	276.20	292.80	276.20	7861329	5.24%
05 Oct 2020	274.90	280.15	288.50	274.15	3151786	-2.01%
01 Oct 2020	280.55	278.70	284.10	277.30	1784779	1.72%
30 Sep 2020	275.80	280.90	281.45	274.30	2131867	-1.11%
29 Sep 2020	278.90	283.90	285.30	275.60	2337710	-1.17%
28 Sep 2020	282.20	274.85	283.70	272.00	2762130	4.33%
25 Sep 2020	270.50	263.15	272.25	260.85	3283255	3.58%
24 Sep 2020	261.15	272.05	273.65	260.00	4655741	-6.08%
23 Sep 2020	278.05	289.00	291.90	273.20	4408662	-2.98%
22 Sep 2020	286.60	291.30	292.60	281.45	2594622	-1.61%
21 Sep 2020	291.30	303.00	303.55	288.00	3296869	-3.96%
18 Sep 2020	303.30	307.40	310.65	297.50	4019733	-0.96%
17 Sep 2020	306.25	300.85	307.35	296.05	3531210	-1.08%
16 Sep 2020	309.60	302.80	311.70	300.00	4708270	2.36%
15 Sep 2020	302.45	306.00	306.75	299.40	2794898	-0.07%
14 Sep 2020	302.65	300.00	306.65	297.25	4234150	2.07%
11 Sep 2020	296.50	296.25	298.60	292.60	2079234	0.27%
10 Sep 2020	295.70	290.15	298.20	289.15	3974709	3.12%
09 Sep 2020	286.75	289.95	292.40	281.65	3768735	-2.60%
08 Sep 2020	294.40	294.60	303.50	292.80	4910155	0.15%
07 Sep 2020	293.95	294.15	297.55	289.35	3579799	-0.47%
04 Sep 2020	295.35	297.50	301.80	293.20	2791594	-2.65%
03 Sep 2020	303.40	305.70	308.85	300.55	2488475	0.15%
02 Sep 2020	302.95	302.00	306.25	298.45	2159346	-0.12%
01 Sep 2020	303.30	301.30	308.85	293.40	5738207	0.66%
31 Aug 2020	301.30	317.65	323.30	297.05	8229603	-4.14%
28 Aug 2020	314.30	305.65	319.00	305.65	10854043	3.44%
27 Aug 2020	303.85	300.95	304.80	298.80	6348576	1.95%
26 Aug 2020	298.05	305.00	305.00	295.85	7073726	-0.32%
25 Aug 2020	299.00	288.00	309.00	285.90	43294607	8.10%
24 Aug 2020	276.60	279.00	281.50	275.10	3729146	-0.05%
21 Aug 2020	276.75	280.30	282.90	276.00	2412691	-0.47%
20 Aug 2020	278.05	275.00	283.25	272.10	5325786	0.20%
19 Aug 2020	277.50	269.55	282.50	269.50	10199063	3.45%
18 Aug 2020	268.25	268.10	269.25	264.65	2562592	0.47%
17 Aug 2020	267.00	265.80	269.00	264.00	2965164	1.08%
14 Aug 2020	264.15	272.45	273.30	262.00	3684941	-2.51%
13 Aug 2020	270.95	268.50	272.10	267.05	4686173	1.37%
12 Aug 2020	267.30	265.85	269.70	264.60	2214817	0.06%
11 Aug 2020	267.15	264.75	272.90	264.05	6604731	1.54%
10 Aug 2020	263.10	261.40	265.80	260.85	3794630	1.37%
07 Aug 2020	259.55	259.00	265.00	258.50	6051780	0.45%
06 Aug 2020	258.40	258.45	262.80	255.40	3946030	0.54%
05 Aug 2020	257.00	259.70	261.90	256.60	4240866	-0.50%
04 Aug 2020	258.30	258.50	262.50	257.60	3402215	0.23%
03 Aug 2020	257.70	260.00	262.20	257.00	2980544	-1.83%
31 Jul 2020	262.50	265.20	266.70	260.75	3019816	-0.53%
30 Jul 2020	263.90	274.30	276.50	263.15	3461522	-3.49%
29 Jul 2020	273.45	269.20	278.45	267.55	4246645	1.82%
28 Jul 2020	268.55	267.00	270.00	263.35	2897322	0.67%
27 Jul 2020	266.75	273.45	273.70	264.05	3243774	-2.15%
24 Jul 2020	272.60	271.05	277.90	268.60	3406359	-0.49%
23 Jul 2020	273.95	270.75	275.40	270.00	2740928	1.18%
22 Jul 2020	270.75	271.30	275.90	266.25	5211776	0.35%
21 Jul 2020	269.80	270.80	275.50	269.35	3894091	0.71%
20 Jul 2020	267.90	267.20	272.50	267.00	2948224	0.73%
17 Jul 2020	265.95	267.00	269.85	262.25	3255738	0.17%
16 Jul 2020	265.50	260.00	266.30	255.00	3866984	2.14%
15 Jul 2020	259.95	266.00	268.80	259.15	3611322	-1.38%
14 Jul 2020	263.60	272.30	273.50	262.25	4921204	-4.09%
13 Jul 2020	274.85	278.00	281.90	273.50	2630670	-0.36%
10 Jul 2020	275.85	281.00	285.25	272.60	4787489	-2.51%
09 Jul 2020	282.95	284.00	286.65	281.30	4086476	0.43%
08 Jul 2020	281.75	278.30	292.50	277.35	13320091	1.24%
07 Jul 2020	278.30	277.00	280.90	272.00	4993364	0.58%
06 Jul 2020	276.70	276.80	278.50	275.15	2916425	0.86%
03 Jul 2020	274.35	283.25	284.00	271.60	4688154	-2.80%
02 Jul 2020	282.25	280.00	283.80	276.75	6645059	2.08%
01 Jul 2020	276.50	266.70	278.35	265.50	7791843	4.32%
30 Jun 2020	265.05	266.40	273.35	264.10	5382919	0.19%
29 Jun 2020	264.55	269.65	271.35	259.70	5039935	-2.34%
26 Jun 2020	270.90	271.00	278.20	270.15	7495809	0.93%
25 Jun 2020	268.40	268.00	271.80	265.10	5551852	-0.74%
24 Jun 2020	270.40	274.95	279.45	269.00	7616242	-0.99%
23 Jun 2020	273.10	269.10	276.30	269.05	7900129	1.69%
22 Jun 2020	268.55	279.45	279.45	266.00	15993695	-5.69%
19 Jun 2020	284.75	284.00	287.85	280.35	7426176	0.26%
18 Jun 2020	284.00	292.00	292.00	282.30	5343997	-2.79%
17 Jun 2020	292.15	284.15	296.40	281.20	9361234	2.91%
16 Jun 2020	283.90	275.45	295.35	273.60	15494933	4.99%
15 Jun 2020	270.40	280.50	282.05	268.45	7014489	-3.82%
12 Jun 2020	281.15	260.00	283.00	258.00	8317466	3.50%
11 Jun 2020	271.65	266.15	279.35	263.65	11238990	2.05%
10 Jun 2020	266.20	255.00	268.00	254.50	6052838	4.97%
09 Jun 2020	253.60	263.00	268.30	251.65	6522766	-2.80%
08 Jun 2020	260.90	268.50	271.30	257.40	6380530	-0.36%
05 Jun 2020	261.85	247.00	263.40	246.20	10001033	6.81%
04 Jun 2020	245.15	255.35	259.45	242.20	8160275	-3.99%
03 Jun 2020	255.35	257.95	263.50	253.60	7915565	0.67%
02 Jun 2020	253.65	252.40	258.40	250.45	10077265	1.24%
01 Jun 2020	250.55	243.00	255.80	242.35	10282270	4.59%
29 May 2020	239.55	240.00	242.50	236.50	8685430	-2.08%
28 May 2020	244.65	249.00	252.50	241.40	6300244	-1.47%
27 May 2020	248.30	241.15	251.30	234.45	8444516	3.63%
26 May 2020	239.60	241.75	243.95	232.60	5233253	-0.60%
22 May 2020	241.05	247.25	255.85	234.00	7884854	-2.47%
21 May 2020	247.15	245.20	253.40	242.85	5131775	-0.64%
20 May 2020	248.75	231.00	253.70	228.05	12543509	7.47%
19 May 2020	231.45	226.00	235.70	223.00	9721855	5.13%
18 May 2020	220.15	253.90	255.00	219.20	12187976	-13.29%
15 May 2020	253.90	263.00	263.00	250.25	5383083	-2.78%
14 May 2020	261.15	273.80	276.60	257.65	5665806	-4.86%
13 May 2020	274.50	277.00	287.00	271.80	5917571	3.98%
12 May 2020	264.00	265.95	270.85	259.00	4606826	-1.58%
11 May 2020	268.25	266.95	272.95	266.00	3440924	1.74%
08 May 2020	263.65	265.00	274.90	260.10	6130183	1.50%
07 May 2020	259.75	260.80	268.85	257.10	3577958	-1.09%
06 May 2020	262.60	254.20	265.90	247.80	6320503	2.36%
05 May 2020	256.55	264.20	268.40	253.55	6046800	-0.95%
04 May 2020	259.00	265.00	271.70	255.00	6598767	-8.56%
30 Apr 2020	283.25	287.45	296.85	281.30	7040200	-0.47%
29 Apr 2020	284.60	279.75	287.10	275.00	5898293	2.93%
28 Apr 2020	276.50	254.75	279.00	246.90	10505666	8.90%
27 Apr 2020	253.90	265.00	268.65	251.60	5366408	-2.59%
24 Apr 2020	260.65	280.00	281.00	259.15	5394442	-9.21%
23 Apr 2020	287.10	263.90	289.15	262.70	5453929	9.21%
22 Apr 2020	262.90	262.50	265.60	252.30	3407536	0.23%
21 Apr 2020	262.30	273.30	273.30	259.00	2491661	-5.95%
20 Apr 2020	278.90	280.40	290.50	276.05	4686877	0.41%
17 Apr 2020	277.75	268.40	280.30	263.90	7112575	7.95%
16 Apr 2020	257.30	245.50	263.60	242.50	5566762	3.69%
15 Apr 2020	248.15	247.60	264.80	246.90	4768725	1.70%
13 Apr 2020	244.00	255.35	260.00	239.50	3828808	-4.44%
09 Apr 2020	255.35	229.00	257.30	228.25	8389938	14.12%
08 Apr 2020	223.75	213.80	233.50	209.35	5249846	3.59%
07 Apr 2020	216.00	226.10	228.85	214.15	7014263	-1.21%
03 Apr 2020	218.65	232.05	234.70	216.00	4702299	-6.16%
01 Apr 2020	233.00	233.80	249.25	228.10	4921935	-0.98%
31 Mar 2020	235.30	236.00	240.80	230.50	2825559	2.80%
30 Mar 2020	228.90	232.25	233.80	221.10	3012842	-3.52%
27 Mar 2020	237.25	240.00	254.00	227.50	5047844	3.78%
26 Mar 2020	228.60	210.30	252.30	206.25	8492264	8.73%
25 Mar 2020	210.25	189.80	220.90	185.25	4682660	9.33%
24 Mar 2020	192.30	195.30	211.65	186.90	4544622	-0.08%
23 Mar 2020	192.45	208.80	213.50	189.65	2447728	-14.49%
20 Mar 2020	225.05	230.00	234.10	218.05	5337932	0.67%
19 Mar 2020	223.55	215.40	237.80	209.20	3946558	-1.43%
18 Mar 2020	226.80	259.40	261.10	224.05	4501419	-9.71%
17 Mar 2020	251.20	259.00	273.80	247.10	3603901	-1.66%
16 Mar 2020	255.45	269.05	269.50	253.40	4128992	-8.85%
13 Mar 2020	280.25	232.00	283.65	227.75	5702395	9.75%
12 Mar 2020	255.35	272.20	282.00	252.50	6961289	-11.51%
11 Mar 2020	288.55	281.00	295.75	280.00	5187921	1.46%
09 Mar 2020	284.40	288.00	293.70	281.50	3326536	-5.92%
06 Mar 2020	302.30	305.00	305.80	292.65	6584254	-5.65%
05 Mar 2020	320.40	325.00	327.75	318.00	3455654	-0.16%
04 Mar 2020	320.90	330.00	331.35	315.00	3812349	-2.76%
03 Mar 2020	330.00	325.00	334.00	322.50	3211488	2.34%
02 Mar 2020	322.45	327.25	335.50	318.00	5472696	0.69%
28 Feb 2020	320.25	328.00	330.00	317.25	7698998	-4.79%
27 Feb 2020	336.35	349.50	349.50	333.55	5684574	-3.39%
26 Feb 2020	348.15	349.65	354.00	344.65	4281773	-0.73%
25 Feb 2020	350.70	351.00	354.80	345.20	4523258	0.69%
24 Feb 2020	348.30	357.95	361.70	346.40	6748965	-4.47%
20 Feb 2020	364.60	362.25	375.65	362.25	6059345	-0.44%
19 Feb 2020	366.20	366.95	374.40	361.25	6880554	0.62%
18 Feb 2020	363.95	380.00	382.00	354.30	18284085	-4.19%
17 Feb 2020	379.85	399.00	399.00	351.10	36528007	-7.87%
14 Feb 2020	412.30	427.00	431.00	408.45	2817526	-2.85%
13 Feb 2020	424.40	421.00	428.00	420.30	1997695	0.40%
12 Feb 2020	422.70	434.65	439.80	415.45	4796478	-2.61%
11 Feb 2020	434.05	431.60	441.95	431.60	2570044	0.98%
10 Feb 2020	429.85	441.85	441.85	425.60	3250307	-2.56%
07 Feb 2020	441.15	437.50	445.45	433.75	6479095	0.85%
06 Feb 2020	437.45	407.25	441.60	403.25	12153792	8.08%
05 Feb 2020	404.75	395.90	407.80	386.35	7091563	2.98%
04 Feb 2020	393.05	394.90	400.35	390.60	5302040	0.36%
03 Feb 2020	391.65	402.00	412.25	382.15	13599915	-2.65%
01 Feb 2020	402.30	441.90	463.95	396.10	14442922	-8.09%
31 Jan 2020	437.70	440.95	444.50	425.00	7580796	-0.74%
30 Jan 2020	440.95	459.85	461.85	435.10	6149923	-3.90%
29 Jan 2020	458.85	459.15	465.00	456.00	2990594	0.25%
28 Jan 2020	457.70	452.00	461.60	447.60	4515453	1.06%
27 Jan 2020	452.90	460.00	461.00	450.35	2365406	-2.00%
24 Jan 2020	462.15	476.00	476.00	458.80	3578017	-3.01%
23 Jan 2020	476.50	476.00	483.85	473.20	3383538	-0.07%
22 Jan 2020	476.85	483.55	483.55	472.25	3834127	-0.32%
21 Jan 2020	478.40	462.00	486.75	459.65	6905432	3.25%
20 Jan 2020	463.35	467.00	474.80	461.85	3519666	-0.71%
17 Jan 2020	466.65	469.70	470.95	458.00	3481469	-0.80%
16 Jan 2020	470.40	459.90	474.30	458.00	3984810	2.94%
15 Jan 2020	456.95	449.35	459.45	447.50	1830488	0.87%
14 Jan 2020	453.00	453.00	456.85	445.05	3133130	-0.11%
13 Jan 2020	453.50	442.00	455.35	441.00	3344728	2.99%
10 Jan 2020	440.35	441.55	447.55	437.15	2540163	0.34%
09 Jan 2020	438.85	428.40	440.45	427.00	3614762	4.31%
08 Jan 2020	420.70	409.00	422.40	408.25	2920226	0.30%
07 Jan 2020	419.45	419.05	427.00	417.45	3536373	0.87%
06 Jan 2020	415.85	439.70	439.70	414.55	2921253	-5.36%
03 Jan 2020	439.40	456.00	456.00	437.55	2964293	-3.69%
02 Jan 2020	456.25	433.90	457.75	432.65	4129562	5.66%
01 Jan 2020	431.80	436.00	438.45	430.40	1472079	-0.54%
31 Dec 2019	434.15	437.70	443.95	432.30	2261854	-1.09%
30 Dec 2019	438.95	442.05	442.65	435.10	2105419	-0.60%
27 Dec 2019	441.60	426.65	444.35	426.65	4746316	3.67%
26 Dec 2019	425.95	422.00	428.65	421.00	2009874	0.52%
24 Dec 2019	423.75	428.35	430.00	422.15	2498444	-1.04%
23 Dec 2019	428.20	440.00	444.05	424.80	3573045	-2.68%
20 Dec 2019	440.00	438.90	447.50	437.80	2768504	0.71%
19 Dec 2019	436.90	441.00	441.00	434.05	1419211	-1.21%
18 Dec 2019	442.25	443.10	449.75	437.55	3691867	-0.19%
17 Dec 2019	443.10	431.00	445.90	427.65	3911838	2.94%
16 Dec 2019	430.45	439.80	440.45	426.85	2439333	-1.95%
13 Dec 2019	439.00	436.10	442.60	435.50	2536431	1.07%
12 Dec 2019	434.35	440.90	440.95	429.00	2249849	-0.80%
11 Dec 2019	437.85	427.25	439.75	427.20	3170452	3.02%
10 Dec 2019	425.00	433.20	434.90	423.00	1681872	-1.94%
09 Dec 2019	433.40	426.90	436.50	424.05	2412449	1.71%
06 Dec 2019	426.10	450.10	450.95	423.85	2937595	-5.59%
05 Dec 2019	451.35	451.00	459.85	446.20	1948782	-0.57%
04 Dec 2019	453.95	443.05	456.00	441.55	1841615	1.48%
03 Dec 2019	447.35	466.00	469.00	442.10	2594632	-4.47%
02 Dec 2019	468.30	463.00	474.50	455.40	2921026	0.90%
29 Nov 2019	464.10	465.90	482.80	462.15	4468754	-0.77%
28 Nov 2019	467.70	444.95	470.40	442.50	5619481	5.35%
27 Nov 2019	443.95	436.00	447.45	432.75	3177275	1.85%
26 Nov 2019	435.90	442.90	446.00	430.15	3029323	-1.10%
25 Nov 2019	440.75	421.45	443.00	418.05	4288162	5.02%
22 Nov 2019	419.70	412.80	422.35	412.80	1761519	1.68%
21 Nov 2019	412.75	417.60	422.25	412.00	1518878	-1.22%
20 Nov 2019	417.85	422.90	425.90	415.65	1985846	-1.03%
19 Nov 2019	422.20	422.60	430.90	418.50	2760600	0.24%
18 Nov 2019	421.20	417.00	423.15	411.10	1869308	1.42%
15 Nov 2019	415.30	421.30	423.70	414.30	1902529	-1.19%
14 Nov 2019	420.30	420.50	423.40	412.10	2263450	0.08%
13 Nov 2019	419.95	440.00	443.85	417.45	2349598	-4.85%
11 Nov 2019	441.35	437.55	444.80	436.30	1495940	0.41%
08 Nov 2019	439.55	436.85	445.40	432.00	3398900	0.40%
07 Nov 2019	437.80	440.00	454.50	435.05	8391974	2.84%
06 Nov 2019	425.70	421.40	430.00	419.85	1946934	1.39%
05 Nov 2019	419.85	422.00	426.40	415.15	3009767	-0.25%
04 Nov 2019	420.90	429.80	429.80	413.45	2378852	-1.47%
01 Nov 2019	427.20	415.00	432.60	414.05	4527693	3.59%
31 Oct 2019	412.40	405.00	416.05	405.00	3896001	2.52%
30 Oct 2019	402.25	400.05	407.35	393.15	3088070	1.11%
29 Oct 2019	397.85	377.80	402.60	376.05	4486653	5.80%
27 Oct 2019	376.05	378.40	378.40	374.85	276616	0.44%
25 Oct 2019	374.40	372.10	378.40	371.25	2595807	1.16%
24 Oct 2019	370.10	377.00	379.00	366.10	2020937	-1.27%
23 Oct 2019	374.85	373.05	376.35	369.50	2038797	0.44%
22 Oct 2019	373.20	383.95	391.85	371.85	5449058	-3.06%
18 Oct 2019	385.00	383.00	392.00	376.90	2473591	0.86%
17 Oct 2019	381.70	373.70	382.95	369.45	2587160	2.77%
16 Oct 2019	371.40	365.00	373.85	362.90	2126297	2.09%
15 Oct 2019	363.80	361.70	367.60	353.85	3431562	0.53%
14 Oct 2019	361.90	372.60	372.60	360.60	2964158	-2.27%
11 Oct 2019	370.30	371.65	378.20	366.35	1687027	0.26%
10 Oct 2019	369.35	380.00	381.30	367.30	1692700	-2.29%
09 Oct 2019	378.00	372.50	380.40	362.60	2575117	1.52%
07 Oct 2019	372.35	371.55	375.60	365.20	1343539	-0.07%
04 Oct 2019	372.60	382.60	385.85	370.55	2162197	-2.00%
03 Oct 2019	380.20	375.00	390.35	372.75	2579275	0.74%
01 Oct 2019	377.40	380.00	387.25	368.00	3255645	0.20%
30 Sep 2019	376.65	396.60	396.60	370.00	3361894	-4.44%
27 Sep 2019	394.15	395.85	402.00	391.85	2300890	0.19%
26 Sep 2019	393.40	395.25	400.45	391.05	2721440	-0.19%
25 Sep 2019	394.15	417.40	417.40	391.60	3727489	-5.95%
24 Sep 2019	419.10	428.00	428.55	414.40	1997626	-2.47%
23 Sep 2019	429.70	420.75	437.65	418.60	4032372	2.98%
20 Sep 2019	417.25	383.80	419.35	379.70	5716810	9.60%
19 Sep 2019	380.70	390.00	390.85	376.20	3635203	-2.38%
18 Sep 2019	390.00	393.00	395.35	385.75	2538747	-0.52%
17 Sep 2019	392.05	402.25	405.00	390.25	2768532	-2.33%
16 Sep 2019	401.40	401.90	408.45	399.30	2349703	-0.47%
13 Sep 2019	403.30	408.50	408.50	394.50	2945756	-0.71%
12 Sep 2019	406.20	406.90	412.30	404.15	3150755	0.88%
11 Sep 2019	402.65	398.00	406.00	397.80	2075182	0.88%
09 Sep 2019	399.15	397.00	402.15	392.50	2830713	0.05%
06 Sep 2019	398.95	396.60	402.25	396.05	2716127	1.04%
05 Sep 2019	394.85	407.00	407.65	389.00	8096551	-3.80%
04 Sep 2019	410.45	408.25	412.55	404.10	2600953	-0.19%
03 Sep 2019	411.25	421.80	421.80	408.80	2943447	-3.33%
30 Aug 2019	425.40	416.90	428.00	414.50	2937833	2.64%
29 Aug 2019	414.45	415.00	418.40	405.60	2787055	-0.80%
28 Aug 2019	417.80	424.55	428.30	410.30	2728994	-2.29%
27 Aug 2019	427.60	430.60	438.00	423.40	3874210	-0.87%
26 Aug 2019	431.35	437.00	437.95	417.10	3421625	1.53%
23 Aug 2019	424.85	414.05	429.40	396.00	7612779	2.62%
22 Aug 2019	414.00	437.00	439.05	406.20	32190046	-10.66%
21 Aug 2019	463.40	471.20	476.80	457.30	1971105	-1.66%
20 Aug 2019	471.20	478.50	481.75	466.80	1401089	-1.52%
19 Aug 2019	478.45	485.00	488.85	476.65	866887	-0.39%
16 Aug 2019	480.30	481.00	485.95	473.50	1499189	-1.77%
14 Aug 2019	488.95	487.80	496.40	486.20	1372055	0.89%
13 Aug 2019	484.65	503.10	503.95	481.00	1139273	-3.07%
09 Aug 2019	500.00	488.05	509.00	488.05	1585834	2.30%
08 Aug 2019	488.75	494.05	497.60	476.80	1683413	-0.88%
07 Aug 2019	493.10	487.00	509.90	483.50	3176030	1.85%
06 Aug 2019	484.15	490.55	495.60	482.00	4216334	-2.36%
05 Aug 2019	495.85	494.50	501.00	485.75	2506985	-1.06%
02 Aug 2019	501.15	504.80	513.95	486.10	3419438	-1.43%
01 Aug 2019	508.40	516.65	518.55	501.20	1955897	-1.93%
31 Jul 2019	518.40	512.00	521.55	501.50	2169131	0.87%
30 Jul 2019	513.95	514.80	526.20	511.00	1463096	-0.38%
29 Jul 2019	515.90	522.40	525.00	512.50	962833	-1.43%
26 Jul 2019	523.40	525.00	528.90	518.45	1271764	-0.33%
25 Jul 2019	525.15	520.00	527.50	519.20	1266237	1.04%
24 Jul 2019	519.75	520.60	523.40	510.45	1383445	-0.14%
23 Jul 2019	520.50	512.45	523.80	508.25	1794021	1.57%
22 Jul 2019	512.45	520.50	523.30	507.25	2544612	-2.00%
19 Jul 2019	522.90	534.80	536.25	520.70	2124260	-2.07%
18 Jul 2019	533.95	550.00	550.00	532.00	1412175	-2.94%
17 Jul 2019	550.10	552.90	556.50	546.00	1194180	-1.00%
16 Jul 2019	555.65	538.15	560.00	531.80	1811470	3.22%
15 Jul 2019	538.30	538.00	541.15	531.30	1079131	0.36%
12 Jul 2019	536.35	541.00	544.60	533.20	1317491	-0.55%
11 Jul 2019	539.30	548.00	555.95	532.60	4343666	-0.40%
10 Jul 2019	541.45	573.15	574.15	537.00	2763155	-5.29%
09 Jul 2019	571.70	550.00	577.00	546.80	2421372	3.84%
08 Jul 2019	550.55	565.50	568.70	544.05	1380089	-2.83%
05 Jul 2019	566.60	569.10	587.00	564.05	4537205	-0.38%
04 Jul 2019	568.75	568.60	572.60	566.40	1008095	0.04%
03 Jul 2019	568.50	568.35	571.20	565.00	1011670	0.03%
02 Jul 2019	568.35	567.95	573.10	561.25	1632417	0.55%
01 Jul 2019	565.25	560.00	566.85	556.20	1083892	1.80%
28 Jun 2019	555.25	565.75	567.95	553.45	1252261	-1.72%
27 Jun 2019	564.95	559.35	568.85	556.50	1925871	1.45%
26 Jun 2019	556.90	549.95	560.00	543.40	853780	1.23%
25 Jun 2019	550.15	548.10	555.40	546.05	1861393	0.75%
24 Jun 2019	546.05	537.00	547.85	536.45	918341	1.74%
21 Jun 2019	536.70	539.00	541.85	529.20	2317072	-0.58%
20 Jun 2019	539.85	542.55	545.95	534.65	1390091	-0.25%
19 Jun 2019	541.20	543.15	556.65	533.40	1750766	0.26%
18 Jun 2019	539.80	526.00	549.00	526.00	1593195	1.87%
17 Jun 2019	529.90	536.50	537.00	526.40	1335996	-1.25%
14 Jun 2019	536.60	539.10	542.85	534.60	1004023	-1.01%
13 Jun 2019	542.10	542.00	545.05	533.30	1176296	-0.36%
12 Jun 2019	544.05	543.50	547.60	540.80	789705	-0.40%
11 Jun 2019	546.25	551.10	554.45	544.25	1233916	-0.83%
10 Jun 2019	550.80	557.70	563.60	545.60	908190	-0.99%
07 Jun 2019	556.30	557.00	558.65	547.25	1176127	-0.39%
06 Jun 2019	558.50	567.40	569.80	550.80	2225049	-1.34%
04 Jun 2019	566.10	558.40	569.00	555.00	1603555	1.25%
03 Jun 2019	559.10	559.40	562.90	554.30	1112755	0.09%
31 May 2019	558.60	554.35	566.80	550.00	1534018	0.37%
30 May 2019	556.55	555.50	564.25	553.25	1935047	-0.04%
29 May 2019	556.80	552.75	559.25	547.50	1413770	0.82%
28 May 2019	552.25	542.40	555.70	542.40	2548709	1.83%
27 May 2019	542.35	539.40	544.60	533.55	829256	0.71%
24 May 2019	538.55	534.00	540.00	527.25	1332119	1.48%
23 May 2019	530.70	532.00	559.35	528.00	2428295	0.52%
22 May 2019	527.95	527.40	534.90	521.30	1343609	0.26%
21 May 2019	526.60	533.00	537.45	525.25	1492529	-1.02%
20 May 2019	532.00	510.20	535.40	509.50	1731877	6.56%
17 May 2019	499.25	489.00	501.20	486.25	1493704	1.73%
16 May 2019	490.75	476.20	493.40	476.20	1532479	3.14%
15 May 2019	475.80	490.00	492.90	474.00	1972328	-2.47%
14 May 2019	487.85	476.95	491.00	473.25	1604202	2.32%
13 May 2019	476.80	475.70	481.40	474.05	971912	0.22%
10 May 2019	475.75	477.10	485.00	473.25	985405	-0.07%
09 May 2019	476.10	477.90	482.15	470.30	1335801	-0.38%
08 May 2019	477.90	474.00	487.50	471.00	2365548	0.82%
07 May 2019	474.00	487.00	488.15	471.00	1562444	-2.30%
06 May 2019	485.15	474.00	490.35	464.20	3905585	0.19%
03 May 2019	484.25	489.95	493.90	479.20	1527392	-0.87%
02 May 2019	488.50	494.10	500.55	485.25	1526658	-1.66%
30 Apr 2019	496.75	505.00	505.00	488.30	1439001	-1.20%
26 Apr 2019	502.80	493.80	504.70	493.80	816277	2.08%
25 Apr 2019	492.55	503.90	505.90	491.15	1573523	-1.77%
24 Apr 2019	501.45	497.95	503.85	493.35	1597552	0.56%
23 Apr 2019	498.65	504.00	507.00	497.20	1592058	-1.12%
22 Apr 2019	504.30	515.90	520.20	501.05	1066771	-2.54%
18 Apr 2019	517.45	523.40	528.80	515.05	1333918	-1.14%
16 Apr 2019	523.40	527.05	528.00	521.25	1219891	-1.10%
15 Apr 2019	529.20	540.10	544.00	526.10	1498460	-2.05%
12 Apr 2019	540.30	533.75	542.80	528.90	974884	1.44%
11 Apr 2019	532.65	529.90	534.65	521.55	3020701	0.85%
10 Apr 2019	528.15	546.00	549.45	526.75	1718379	-3.96%
09 Apr 2019	549.90	549.85	550.15	542.10	793543	-0.02%
08 Apr 2019	550.00	549.90	551.95	545.70	1092077	0.00%
05 Apr 2019	550.00	534.20	550.90	534.00	1564064	3.09%
04 Apr 2019	533.50	540.00	544.30	530.05	1450427	-1.70%
03 Apr 2019	542.75	553.00	553.30	541.00	1258677	-1.21%
02 Apr 2019	549.40	541.00	553.00	539.00	2233284	1.96%
01 Apr 2019	538.85	535.05	541.55	535.05	1270736	1.25%
29 Mar 2019	532.20	538.35	540.50	527.60	2161330	-0.35%
28 Mar 2019	534.05	536.05	537.70	527.15	3549497	0.13%
27 Mar 2019	533.35	531.05	543.55	531.05	2039096	0.63%
26 Mar 2019	530.00	525.15	534.35	523.70	1826857	1.48%
25 Mar 2019	522.25	527.75	527.75	516.65	1455809	-1.12%
22 Mar 2019	528.15	521.50	534.85	519.50	2115470	1.44%
20 Mar 2019	520.65	524.40	525.00	515.50	2709049	-0.23%
19 Mar 2019	521.85	517.20	524.00	511.75	1427205	1.41%
18 Mar 2019	514.60	512.90	519.90	511.25	2030522	0.93%
15 Mar 2019	509.85	515.00	516.75	506.50	2153827	-0.39%
14 Mar 2019	511.85	507.40	519.00	505.05	3518171	1.44%
13 Mar 2019	504.60	503.00	512.70	502.00	2231863	0.07%
12 Mar 2019	504.25	505.00	512.70	501.00	2393470	0.48%
11 Mar 2019	501.85	498.50	507.80	494.80	2955029	1.66%
08 Mar 2019	493.65	487.50	495.00	484.50	1175197	1.15%
07 Mar 2019	488.05	488.95	489.95	481.40	2451200	-0.39%
06 Mar 2019	489.95	491.70	494.55	483.80	1752882	1.11%
05 Mar 2019	484.55	473.50	491.00	473.15	3088859	2.10%
01 Mar 2019	474.60	476.60	483.20	471.30	1946654	-0.19%
28 Feb 2019	475.50	470.70	478.00	464.25	2176744	1.94%
27 Feb 2019	466.45	465.20	469.10	460.10	1680023	0.55%
26 Feb 2019	463.90	459.75	471.90	455.10	3154575	-0.83%
25 Feb 2019	467.80	476.90	476.90	466.10	1352213	-0.45%
22 Feb 2019	469.90	468.00	477.40	465.00	2413029	1.52%
21 Feb 2019	462.85	455.70	465.00	448.10	1846722	2.42%
20 Feb 2019	451.90	450.00	457.35	444.50	3572025	0.85%
19 Feb 2019	448.10	443.90	455.80	443.50	1770340	0.95%
18 Feb 2019	443.90	439.60	448.80	438.90	2220760	1.04%
15 Feb 2019	439.35	447.05	452.40	435.80	3004756	-1.77%
14 Feb 2019	447.25	438.15	449.00	438.15	1250565	1.25%
13 Feb 2019	441.75	449.40	451.55	435.75	1792952	-1.10%
12 Feb 2019	446.65	448.60	453.55	443.20	1389125	-0.03%
11 Feb 2019	446.80	458.40	462.60	445.05	4932521	-2.34%
08 Feb 2019	457.50	465.40	465.80	449.05	1483884	-1.93%
07 Feb 2019	466.50	461.40	470.50	453.70	1981346	1.46%
06 Feb 2019	459.80	460.00	462.90	450.10	1420605	0.10%
05 Feb 2019	459.35	456.00	462.15	454.10	1047464	0.76%
04 Feb 2019	455.90	461.00	464.50	451.10	1894538	-0.92%
01 Feb 2019	460.15	452.00	472.40	447.80	4376608	2.52%
31 Jan 2019	448.85	444.50	452.50	433.75	5549988	3.54%
30 Jan 2019	433.50	455.30	455.55	429.60	2785978	-4.20%
29 Jan 2019	452.50	443.65	458.45	440.90	1775631	1.30%
28 Jan 2019	446.70	453.80	455.90	442.00	1544866	-1.40%
25 Jan 2019	453.05	471.20	473.35	448.85	1484734	-3.52%
24 Jan 2019	469.60	468.00	471.70	460.80	922672	0.57%
23 Jan 2019	466.95	475.70	483.70	464.60	1353505	-1.74%
22 Jan 2019	475.20	473.00	477.85	462.60	1298726	0.44%
21 Jan 2019	473.10	478.00	478.95	471.00	721691	-0.62%
18 Jan 2019	476.05	492.80	492.80	474.60	1353649	-2.99%
17 Jan 2019	490.70	485.00	494.30	485.00	2038083	1.84%
16 Jan 2019	481.85	488.45	492.60	480.10	1499699	-0.86%
15 Jan 2019	486.05	481.10	488.40	477.30	1011374	1.44%
14 Jan 2019	479.15	482.50	484.30	475.20	888839	-1.02%
11 Jan 2019	484.10	483.95	486.15	475.45	856388	0.13%
10 Jan 2019	483.45	478.00	485.25	474.00	961932	1.53%
09 Jan 2019	476.15	482.30	486.35	472.30	939711	-0.99%
08 Jan 2019	480.90	481.30	486.90	475.50	1454000	0.32%
07 Jan 2019	479.35	491.00	492.00	477.55	1090142	-1.79%
04 Jan 2019	488.10	470.60	490.80	467.70	2348428	3.81%
03 Jan 2019	470.20	478.05	481.75	468.30	858106	-1.25%
02 Jan 2019	476.15	480.00	486.00	474.35	1119301	-2.14%
01 Jan 2019	486.55	486.05	489.90	482.40	639604	-0.44%
31 Dec 2018	488.70	493.25	498.75	482.95	1752029	-0.01%
28 Dec 2018	488.75	481.00	490.40	478.50	1444038	2.21%
27 Dec 2018	478.20	490.20	492.00	476.95	1902919	-1.70%
26 Dec 2018	486.45	470.00	488.35	465.20	1661893	3.03%
24 Dec 2018	472.15	468.00	477.50	467.35	1073614	0.34%
21 Dec 2018	470.55	488.95	496.20	469.00	1816837	-3.78%
20 Dec 2018	489.05	483.25	496.90	480.30	2180296	0.70%
19 Dec 2018	485.65	468.70	487.00	467.05	3550238	4.52%
18 Dec 2018	464.65	460.20	466.55	458.75	862373	0.55%
17 Dec 2018	462.10	460.20	464.25	455.00	838108	-0.13%
14 Dec 2018	462.70	460.00	465.95	457.10	853636	0.23%
13 Dec 2018	461.65	449.90	466.80	448.00	2085369	2.86%
12 Dec 2018	448.80	437.20	451.70	437.20	1042682	2.91%
11 Dec 2018	436.10	413.00	440.70	407.70	1816047	3.87%
10 Dec 2018	419.85	430.00	431.15	417.95	1501101	-4.39%
07 Dec 2018	439.15	437.80	440.75	429.95	795344	0.76%
06 Dec 2018	435.85	431.85	446.70	427.20	2036939	0.47%
05 Dec 2018	433.80	440.00	446.60	428.50	3786499	-2.25%
04 Dec 2018	443.80	447.00	451.40	437.95	2772963	-0.56%
03 Dec 2018	446.30	468.00	468.95	444.60	2672790	-4.30%
30 Nov 2018	466.35	473.20	475.40	461.60	1699401	-0.87%
29 Nov 2018	470.45	469.95	476.30	463.80	2672516	1.11%
28 Nov 2018	465.30	462.30	466.90	457.20	1669696	0.91%
27 Nov 2018	461.10	456.70	462.85	449.65	1224230	0.20%
26 Nov 2018	460.20	457.20	465.65	453.80	1540263	0.88%
22 Nov 2018	456.20	468.10	469.25	455.00	799822	-2.55%
21 Nov 2018	468.15	458.20	472.60	458.20	3274983	2.12%
20 Nov 2018	458.45	454.60	466.50	452.30	1870588	0.15%
19 Nov 2018	457.75	455.25	460.90	451.25	1412377	0.97%
16 Nov 2018	453.35	468.90	468.90	448.30	1475949	-2.71%
15 Nov 2018	466.00	454.95	469.00	444.15	1824111	2.71%
14 Nov 2018	453.70	440.00	459.60	440.00	2103075	3.64%
13 Nov 2018	437.75	430.10	439.00	429.00	872960	1.67%
12 Nov 2018	430.55	436.75	443.45	429.60	1009156	-1.31%
09 Nov 2018	436.25	429.00	441.45	428.50	1256703	1.48%
07 Nov 2018	429.90	431.45	431.45	428.00	139459	0.74%
06 Nov 2018	426.75	425.00	433.75	423.10	1490314	1.40%
05 Nov 2018	420.85	428.80	429.50	416.50	1463741	-2.25%
02 Nov 2018	430.55	424.00	436.50	424.00	2470803	2.28%
01 Nov 2018	420.95	414.00	423.65	411.25	2204646	2.40%
31 Oct 2018	411.10	409.15	412.65	393.30	4472130	1.28%
30 Oct 2018	405.90	426.95	426.95	403.90	5363885	-2.69%
29 Oct 2018	417.10	405.50	420.95	398.05	3525279	2.86%
26 Oct 2018	405.50	406.70	408.00	400.10	3580882	-1.00%
25 Oct 2018	409.60	408.55	411.85	401.50	3951714	-0.55%
24 Oct 2018	411.85	421.70	426.90	405.00	2642992	-0.95%
23 Oct 2018	415.80	414.00	421.45	409.40	1949509	-0.72%
22 Oct 2018	418.80	426.00	429.00	414.75	1405093	-1.07%
19 Oct 2018	423.35	430.80	437.05	416.00	2353049	-2.47%
17 Oct 2018	434.05	453.90	454.05	428.70	2665320	-2.38%
16 Oct 2018	444.65	447.20	451.30	439.10	1677491	-0.56%
15 Oct 2018	447.15	432.90	449.30	430.35	1973878	3.69%
12 Oct 2018	431.25	421.00	434.85	416.70	2213641	4.99%
11 Oct 2018	410.75	417.80	418.95	407.25	2991688	-4.18%
10 Oct 2018	428.65	405.95	437.00	404.05	5832525	6.38%
09 Oct 2018	402.95	401.10	415.00	397.15	3748428	1.07%
08 Oct 2018	398.70	395.55	406.75	392.40	2828982	-0.01%
05 Oct 2018	398.75	407.50	412.00	387.60	2561728	-3.07%
04 Oct 2018	411.40	405.85	417.50	403.95	2273298	-0.16%
03 Oct 2018	412.05	414.00	422.95	409.00	1700257	-1.23%
01 Oct 2018	417.20	416.00	423.00	406.00	3228345	-0.05%
28 Sep 2018	417.40	422.05	430.00	410.70	5342435	-0.83%
27 Sep 2018	420.90	432.70	432.70	416.00	4213036	-2.79%
26 Sep 2018	433.00	440.50	444.00	429.60	1752049	-0.79%
25 Sep 2018	436.45	421.00	441.40	416.85	4420721	2.33%
24 Sep 2018	426.50	447.00	448.85	415.50	3185576	-3.08%
21 Sep 2018	440.05	461.00	466.55	395.10	6931318	-4.66%
19 Sep 2018	461.55	466.60	469.90	460.10	2171006	-1.08%
18 Sep 2018	466.60	478.00	480.15	465.00	1579270	-2.07%
17 Sep 2018	476.45	478.45	482.00	472.90	765966	-0.63%
14 Sep 2018	479.45	481.00	483.70	474.90	2655444	0.51%
12 Sep 2018	477.00	471.00	479.80	463.00	3341234	0.90%
11 Sep 2018	472.75	486.00	486.50	471.15	3674500	-2.41%
10 Sep 2018	484.40	495.00	501.15	482.30	2895462	-3.26%
07 Sep 2018	500.70	497.70	502.00	494.30	1562959	0.43%
06 Sep 2018	498.55	504.70	505.45	496.00	2035137	-0.70%
05 Sep 2018	502.05	498.50	506.10	493.25	2842217	-0.24%
04 Sep 2018	503.25	520.50	521.90	499.00	2608280	-3.21%
03 Sep 2018	519.95	523.55	525.25	518.50	1393062	-0.18%
31 Aug 2018	520.90	527.00	531.00	518.20	2257380	-0.92%
30 Aug 2018	525.75	522.00	528.00	518.00	4296122	1.04%
29 Aug 2018	520.35	519.50	526.75	519.05	2679893	0.04%
28 Aug 2018	520.15	531.60	533.80	518.00	4558468	-1.72%
27 Aug 2018	529.25	550.00	550.00	526.05	10002519	-7.66%
24 Aug 2018	573.15	576.00	583.80	566.15	3926143	-0.29%
23 Aug 2018	574.80	566.95	575.90	564.20	2635114	2.00%
21 Aug 2018	563.55	552.00	571.90	552.00	2352583	1.78%
20 Aug 2018	553.70	560.00	561.00	552.50	704323	-0.74%
17 Aug 2018	557.80	553.90	559.40	551.50	1267807	1.22%
16 Aug 2018	551.10	544.10	560.60	541.50	1725933	0.72%
14 Aug 2018	547.15	549.00	552.95	543.40	1021011	-0.06%
13 Aug 2018	547.50	542.00	553.60	540.00	875359	-0.16%
10 Aug 2018	548.35	557.95	560.95	545.40	820546	-1.76%
09 Aug 2018	558.15	553.95	560.20	548.00	838774	-0.07%
08 Aug 2018	558.55	565.90	566.90	555.50	805643	-0.98%
07 Aug 2018	564.05	561.00	567.60	553.10	3589249	2.07%
06 Aug 2018	552.60	542.70	562.00	542.55	3648708	2.33%
03 Aug 2018	540.00	530.00	542.55	530.00	1806123	1.98%
02 Aug 2018	529.50	518.00	536.10	515.95	1135166	1.72%
01 Aug 2018	520.55	529.05	529.80	516.00	968215	-1.61%
31 Jul 2018	529.05	530.55	535.75	526.00	1408792	-0.62%
30 Jul 2018	532.35	537.30	540.00	528.20	1008659	-0.80%
27 Jul 2018	536.65	528.40	538.00	527.70	802727	2.25%
26 Jul 2018	524.85	528.00	533.40	522.60	2651197	-0.16%
25 Jul 2018	525.70	539.95	540.00	523.50	983411	-2.20%
24 Jul 2018	537.55	524.00	539.85	520.60	2128104	3.10%
23 Jul 2018	521.40	519.90	525.90	516.00	1237209	0.65%
20 Jul 2018	518.05	515.15	520.90	507.55	1238684	0.56%
19 Jul 2018	515.15	517.70	522.60	510.30	1258382	-0.31%
18 Jul 2018	516.75	520.00	526.45	512.60	2908550	-0.35%
17 Jul 2018	518.55	490.10	523.60	486.00	3581752	5.93%
16 Jul 2018	489.50	498.55	500.50	486.55	1230696	-2.29%
13 Jul 2018	500.95	500.00	506.00	492.50	1071128	0.57%
12 Jul 2018	498.10	498.00	509.50	496.15	2111307	0.59%
11 Jul 2018	495.20	495.40	499.25	490.45	1601481	-0.19%
10 Jul 2018	496.15	481.05	497.45	481.05	2089366	3.21%
09 Jul 2018	480.70	487.00	491.90	478.60	1211691	-0.71%
06 Jul 2018	484.15	472.50	491.00	472.00	2293030	1.80%
05 Jul 2018	475.60	464.00	476.80	463.20	1246641	2.72%
04 Jul 2018	463.00	473.00	476.15	455.40	2076460	-2.02%
03 Jul 2018	472.55	469.50	474.80	458.60	1739412	0.48%
02 Jul 2018	470.30	469.00	473.40	464.10	1191965	0.35%
29 Jun 2018	468.65	471.00	475.90	464.40	1560038	-0.35%
28 Jun 2018	470.30	475.60	475.90	465.00	2484569	-1.18%
27 Jun 2018	475.90	480.80	481.65	473.05	3613368	-0.61%
26 Jun 2018	478.80	488.60	492.50	477.50	1861887	-2.34%
25 Jun 2018	490.25	496.50	500.45	488.60	1106252	-1.44%
22 Jun 2018	497.40	502.00	502.00	493.20	1582167	-0.99%
21 Jun 2018	502.35	495.00	509.80	494.95	1935213	1.31%
20 Jun 2018	495.85	490.10	499.10	485.90	1405044	1.13%
19 Jun 2018	490.30	501.00	501.00	487.30	1058495	-2.07%
18 Jun 2018	500.65	496.00	504.40	494.00	891423	0.99%
15 Jun 2018	495.75	494.90	498.50	487.55	1359617	0.11%
14 Jun 2018	495.20	495.90	496.50	488.70	803113	-0.36%
13 Jun 2018	497.00	505.75	507.00	495.85	1360063	-0.76%
12 Jun 2018	500.80	498.50	505.75	497.35	1230764	0.41%
11 Jun 2018	498.75	501.50	503.90	494.40	1599411	0.36%
08 Jun 2018	496.95	490.90	500.10	490.00	1962761	0.74%
07 Jun 2018	493.30	487.25	494.80	487.25	1593988	1.44%
06 Jun 2018	486.30	480.00	491.30	478.00	1992331	1.65%
05 Jun 2018	478.40	474.10	479.60	472.20	1217342	0.91%
04 Jun 2018	474.10	479.45	481.45	471.50	1998456	-0.42%
01 Jun 2018	476.10	477.00	484.00	474.00	1261552	0.20%
31 May 2018	475.15	479.10	479.55	473.40	3476577	-0.23%
30 May 2018	476.25	485.05	485.15	475.00	3817967	-2.34%
29 May 2018	487.65	498.05	501.55	485.85	2173171	-2.86%
28 May 2018	502.00	486.95	505.00	485.00	1632553	3.96%
25 May 2018	482.90	472.40	484.95	470.45	1245119	2.53%
24 May 2018	471.00	475.55	477.50	463.05	1321969	-0.85%
23 May 2018	475.05	480.30	483.80	474.35	1315437	-1.29%
22 May 2018	481.25	474.60	485.60	473.00	913898	1.40%
21 May 2018	474.60	480.00	484.80	472.40	1237218	-1.41%
18 May 2018	481.40	493.20	494.40	477.10	1370139	-2.32%
17 May 2018	492.85	498.90	498.90	491.00	833140	-0.93%
16 May 2018	497.50	498.90	503.50	490.05	1076919	-0.76%
15 May 2018	501.30	502.40	507.00	497.80	1109314	0.19%
14 May 2018	500.35	502.75	507.40	498.80	1251335	-0.04%
11 May 2018	500.55	500.00	503.60	495.00	1385305	0.36%
10 May 2018	498.75	507.10	509.70	496.40	1227268	-1.67%
09 May 2018	507.20	511.10	512.25	506.30	1130480	-0.87%
08 May 2018	511.65	518.90	518.90	509.30	1385151	-0.85%
07 May 2018	516.05	518.60	521.80	512.90	1030677	-0.33%
04 May 2018	517.75	522.00	528.95	515.20	1370432	-0.79%
03 May 2018	521.85	536.50	539.90	520.15	1287839	-2.94%
02 May 2018	537.65	548.50	551.75	534.50	1410505	-1.67%
30 Apr 2018	546.80	545.50	550.00	544.05	794363	0.82%
27 Apr 2018	542.35	548.00	554.70	539.95	1539582	-0.51%
26 Apr 2018	545.15	546.00	550.55	542.80	4710571	-0.32%
25 Apr 2018	546.90	542.70	556.90	540.45	2305567	0.49%
24 Apr 2018	544.25	540.00	552.55	540.00	3044439	-1.13%
23 Apr 2018	550.45	540.00	556.00	536.10	2136054	1.77%
20 Apr 2018	540.85	550.00	550.15	536.10	2155299	-2.36%
19 Apr 2018	553.95	560.60	562.80	551.40	1079946	-0.95%
18 Apr 2018	559.25	565.20	565.20	556.50	1221905	-0.53%
17 Apr 2018	562.25	560.45	571.40	555.05	1322824	0.34%
16 Apr 2018	560.35	554.95	565.95	551.85	1739773	0.73%
13 Apr 2018	556.30	548.00	557.90	547.40	1190063	1.43%
12 Apr 2018	548.45	557.70	558.90	546.30	852592	-1.90%
11 Apr 2018	559.10	558.50	564.70	550.10	927791	-0.28%
10 Apr 2018	560.65	563.60	570.00	553.65	976061	-0.31%
09 Apr 2018	562.40	562.80	570.80	561.60	1258697	-0.15%
06 Apr 2018	563.25	562.00	568.40	554.40	1305396	-0.02%
05 Apr 2018	563.35	548.00	565.55	542.00	1377978	5.26%
04 Apr 2018	535.20	556.25	556.80	532.60	1241827	-3.41%
03 Apr 2018	554.10	540.00	555.40	539.20	1587504	2.73%
02 Apr 2018	539.35	537.00	542.45	532.80	1375646	0.93%
28 Mar 2018	534.40	549.85	549.85	532.15	1611989	-3.21%
27 Mar 2018	552.10	547.95	565.70	547.20	5221376	1.47%
26 Mar 2018	544.10	521.00	545.90	520.65	3262085	4.66%
23 Mar 2018	519.85	515.25	523.80	513.90	2001610	-1.03%
22 Mar 2018	525.25	521.90	526.60	520.65	1507385	0.71%
21 Mar 2018	521.55	524.35	527.50	517.65	2120541	0.68%
20 Mar 2018	518.05	509.25	522.70	508.45	1338772	1.33%
19 Mar 2018	511.25	515.70	517.90	504.35	1273623	-0.43%
16 Mar 2018	513.45	521.00	524.70	511.90	1455054	-1.86%
15 Mar 2018	523.20	518.95	527.95	516.20	2143101	1.00%
14 Mar 2018	518.00	508.50	520.50	507.60	1641822	0.96%
13 Mar 2018	513.05	491.90	514.55	490.15	2631177	4.16%
12 Mar 2018	492.55	489.75	494.00	483.30	2756313	1.91%
09 Mar 2018	483.30	486.00	491.95	481.00	2270801	-0.17%
08 Mar 2018	484.10	496.00	496.00	476.60	2364852	-1.40%
07 Mar 2018	490.95	514.90	514.90	485.25	2626015	-4.31%
06 Mar 2018	513.05	518.85	524.00	510.65	1993052	-0.35%
05 Mar 2018	514.85	505.00	516.40	503.50	1665413	1.54%
01 Mar 2018	507.05	505.00	513.00	505.00	1153910	-0.15%
28 Feb 2018	507.80	506.50	513.00	503.20	1426568	-0.33%
27 Feb 2018	509.50	516.30	523.65	508.05	1728539	-1.24%
26 Feb 2018	515.90	520.00	520.20	513.10	1393235	-0.34%
23 Feb 2018	517.65	509.00	519.20	508.00	1184937	2.18%
22 Feb 2018	506.60	513.00	514.70	505.00	1391610	-0.97%
21 Feb 2018	511.55	517.80	517.80	506.25	1172281	-0.25%
20 Feb 2018	512.85	515.50	517.95	509.65	1060306	-0.43%
19 Feb 2018	515.05	521.50	523.10	511.05	852034	-1.22%
16 Feb 2018	521.40	531.00	532.40	517.85	1400275	-1.34%
15 Feb 2018	528.50	528.00	536.60	525.00	1466887	0.66%
14 Feb 2018	525.05	527.00	529.95	520.05	1692968	0.68%
12 Feb 2018	521.50	518.75	524.50	512.35	1574905	1.89%
09 Feb 2018	511.85	505.00	515.85	505.00	2114572	-0.51%
08 Feb 2018	514.45	503.50	516.95	503.50	1708087	2.33%
07 Feb 2018	502.75	509.00	512.00	500.25	1658274	0.37%
06 Feb 2018	500.90	497.50	508.50	482.00	3663381	-3.00%
05 Feb 2018	516.40	505.00	519.00	495.05	1861979	0.88%
02 Feb 2018	511.90	527.00	527.90	504.50	3580691	-3.75%
01 Feb 2018	531.85	537.65	544.80	527.15	2716764	-0.58%
31 Jan 2018	534.95	537.00	540.10	529.20	2992832	-0.49%
30 Jan 2018	537.60	551.00	551.00	536.00	2143886	-1.86%
29 Jan 2018	547.80	556.25	563.30	546.40	2737937	-1.45%
25 Jan 2018	555.85	571.50	572.20	554.00	1414268	-2.49%
24 Jan 2018	570.05	573.00	577.35	567.00	874920	-0.60%
23 Jan 2018	573.50	578.00	581.95	570.10	2237016	-0.27%
22 Jan 2018	575.05	561.70	576.30	560.10	1974033	2.32%
19 Jan 2018	562.00	552.20	563.50	551.20	1239016	1.84%
18 Jan 2018	551.85	560.90	563.00	545.00	1201369	-1.12%
17 Jan 2018	558.10	553.70	559.65	542.15	1311018	0.79%
16 Jan 2018	553.70	569.00	570.80	552.60	1324693	-2.63%
15 Jan 2018	568.65	569.00	571.65	564.95	1259074	0.24%
12 Jan 2018	567.30	571.50	574.25	560.50	1285529	-0.26%
11 Jan 2018	568.80	574.95	574.95	565.50	2789635	-1.11%
10 Jan 2018	575.20	577.50	581.40	571.05	1381286	-0.49%
09 Jan 2018	578.05	585.95	588.15	575.55	2274334	-1.00%
08 Jan 2018	583.90	575.40	586.00	572.25	3167043	2.21%
05 Jan 2018	571.25	568.20	574.70	568.20	1746240	0.64%
04 Jan 2018	567.60	567.35	569.40	561.60	880901	0.13%
03 Jan 2018	566.85	563.35	569.45	563.10	928381	0.73%
02 Jan 2018	562.75	567.65	569.90	559.60	969245	-0.52%
01 Jan 2018	565.70	565.50	573.50	564.25	919832	0.39%
29 Dec 2017	563.50	562.35	568.40	560.30	1229423	0.44%
28 Dec 2017	561.05	567.00	567.00	559.00	1476301	-1.21%
27 Dec 2017	567.95	569.40	573.50	565.90	1465354	-0.17%
26 Dec 2017	568.90	567.00	573.50	566.85	638163	0.20%
22 Dec 2017	567.75	575.10	576.60	565.10	1230538	-0.78%
21 Dec 2017	572.20	569.00	577.00	563.25	1494072	0.47%
20 Dec 2017	569.50	566.85	572.90	566.70	1723058	0.75%
19 Dec 2017	565.25	562.00	567.35	558.45	2171548	1.11%
18 Dec 2017	559.05	549.45	567.30	539.05	2419731	0.50%
15 Dec 2017	556.25	552.05	558.00	548.80	1581020	2.05%
14 Dec 2017	545.10	548.00	548.00	536.15	1615567	0.14%
13 Dec 2017	544.35	551.45	559.50	541.15	1622635	-1.28%
12 Dec 2017	551.40	562.10	562.40	550.20	1749353	-1.96%
11 Dec 2017	562.40	568.85	570.00	560.00	1096256	-0.71%
08 Dec 2017	566.40	563.70	571.25	563.05	1698174	0.91%
07 Dec 2017	561.30	552.50	562.45	550.00	1515157	1.43%
06 Dec 2017	553.40	572.50	572.75	551.50	2167422	-3.38%
05 Dec 2017	572.75	570.35	574.90	562.00	1222999	0.42%
04 Dec 2017	570.35	572.50	575.85	565.15	1253190	-0.12%
01 Dec 2017	571.05	585.50	591.00	568.00	1672266	-1.81%
30 Nov 2017	581.60	597.95	597.95	579.05	3356820	-2.97%
29 Nov 2017	599.40	598.30	602.65	597.65	973267	0.40%
28 Nov 2017	597.00	593.10	605.70	592.30	1681355	0.14%
27 Nov 2017	596.15	596.70	600.80	592.60	1407240	-0.23%
24 Nov 2017	597.55	603.00	606.35	596.35	833213	-0.95%
23 Nov 2017	603.30	599.45	608.00	597.60	1177550	0.72%
22 Nov 2017	599.00	602.20	604.10	593.50	971926	-0.32%
21 Nov 2017	600.95	606.70	610.00	600.00	1205901	-0.77%
20 Nov 2017	605.60	605.95	610.00	600.45	1379235	0.17%
17 Nov 2017	604.60	599.00	608.00	592.05	2430784	3.81%
16 Nov 2017	582.40	580.25	588.25	573.65	1256666	0.71%
15 Nov 2017	578.30	586.00	589.00	573.80	1191226	-1.26%
14 Nov 2017	585.70	585.00	595.95	584.00	1455779	0.20%
13 Nov 2017	584.55	587.45	590.50	583.00	1086539	-0.34%
10 Nov 2017	586.55	583.00	594.00	579.65	1465428	0.67%
09 Nov 2017	582.65	586.80	592.75	575.10	1923740	-0.47%
08 Nov 2017	585.40	601.60	602.50	583.60	2236504	-2.68%
07 Nov 2017	601.55	608.00	611.00	596.70	2093713	-0.84%
06 Nov 2017	606.65	607.00	613.40	605.05	1204768	-0.30%
03 Nov 2017	608.50	608.50	613.85	602.10	2681734	0.49%
02 Nov 2017	605.55	598.00	608.40	595.80	3391817	1.38%
01 Nov 2017	597.30	599.00	606.45	591.10	4990270	-0.23%
31 Oct 2017	598.70	605.30	621.80	597.10	5944887	-3.15%
30 Oct 2017	618.20	619.00	628.00	613.00	2694014	0.74%
27 Oct 2017	613.65	616.25	624.15	610.50	842083	-0.26%
26 Oct 2017	615.25	613.05	624.40	608.40	3144773	-0.51%
25 Oct 2017	618.40	639.90	639.90	609.10	2338286	-2.44%
24 Oct 2017	633.85	651.00	652.90	630.85	2423208	-2.63%
23 Oct 2017	651.00	663.10	668.10	648.10	1713634	-1.82%
19 Oct 2017	663.05	670.00	675.00	658.10	184027	-0.90%
18 Oct 2017	669.10	669.00	674.95	662.95	1323386	-0.15%
17 Oct 2017	670.10	660.35	674.20	659.45	2381825	1.60%
16 Oct 2017	659.55	656.00	661.00	651.80	1145244	1.01%
13 Oct 2017	652.95	651.60	657.80	650.35	621301	0.21%
12 Oct 2017	651.60	640.00	654.00	636.55	2005398	2.21%
11 Oct 2017	637.50	665.90	665.90	635.25	1948036	-3.69%
10 Oct 2017	661.95	666.00	667.90	658.35	645595	-0.44%
09 Oct 2017	664.90	665.00	671.55	660.05	1996362	0.28%
06 Oct 2017	663.05	653.90	664.80	651.45	1949268	2.24%
05 Oct 2017	648.50	644.00	654.35	640.25	1731869	0.53%
04 Oct 2017	645.05	644.00	648.10	639.60	1484222	0.53%
03 Oct 2017	641.65	632.20	644.25	629.70	1950417	2.28%
29 Sep 2017	627.35	622.50	635.00	621.70	1647015	0.91%
28 Sep 2017	621.70	611.40	629.80	609.85	2834902	2.55%
27 Sep 2017	606.25	622.25	624.45	603.95	1850852	-2.13%
26 Sep 2017	619.45	622.10	628.10	616.25	1063724	-0.36%
25 Sep 2017	621.70	636.30	637.75	613.65	1718054	-2.45%
22 Sep 2017	637.30	658.25	658.90	635.00	1419172	-3.56%
21 Sep 2017	660.80	650.70	662.40	642.90	2152575	1.83%
20 Sep 2017	648.90	654.00	656.55	646.45	1532363	-0.13%
19 Sep 2017	649.75	655.00	662.95	648.40	2176954	-1.13%
18 Sep 2017	657.20	650.00	660.45	648.50	1378432	1.87%
15 Sep 2017	645.15	651.10	656.70	644.00	2701210	-2.15%
14 Sep 2017	659.35	663.20	666.30	655.85	732481	-0.17%
13 Sep 2017	660.50	660.25	671.00	658.80	1039889	0.05%
12 Sep 2017	660.20	659.25	665.50	655.30	983206	0.73%
11 Sep 2017	655.40	664.90	665.00	653.20	1604411	-0.57%
08 Sep 2017	659.15	671.60	675.75	655.70	2014745	-2.20%
07 Sep 2017	674.00	679.20	684.50	671.75	1703334	-0.27%
06 Sep 2017	675.80	675.00	681.15	670.55	1797604	-0.17%
05 Sep 2017	676.95	679.60	683.80	673.55	1466924	0.08%
04 Sep 2017	676.40	684.00	689.55	673.05	1727693	-0.72%
01 Sep 2017	681.30	677.90	684.00	674.90	1783744	1.11%
31 Aug 2017	673.85	664.70	676.20	657.80	3582891	1.50%
30 Aug 2017	663.90	664.00	667.00	660.00	1208591	0.74%
29 Aug 2017	659.00	655.00	672.00	652.40	1952221	0.37%
28 Aug 2017	656.60	657.70	661.50	650.65	2123949	-0.21%
24 Aug 2017	658.00	662.00	664.90	656.10	1109699	-0.26%
23 Aug 2017	659.70	638.00	662.85	635.80	1601746	3.71%
22 Aug 2017	636.10	653.70	653.70	634.40	1063079	-1.90%
21 Aug 2017	648.40	660.00	663.30	647.05	796523	-1.47%
18 Aug 2017	658.10	654.00	660.70	647.10	1317598	-0.50%
17 Aug 2017	661.40	662.00	666.50	656.00	1473758	0.28%
16 Aug 2017	659.55	660.90	663.45	647.00	2709789	0.36%
14 Aug 2017	657.20	653.00	664.85	652.55	1156579	0.83%
11 Aug 2017	651.80	647.05	669.75	641.20	1359751	-0.89%
10 Aug 2017	657.65	674.25	674.45	648.05	1870489	-2.84%
09 Aug 2017	676.90	679.90	685.25	673.10	907035	-0.62%
08 Aug 2017	681.10	684.25	687.80	673.00	2015826	-0.94%
07 Aug 2017	687.55	688.00	692.20	680.70	1963882	0.42%
04 Aug 2017	684.65	681.00	687.00	672.80	1112424	0.54%
03 Aug 2017	681.00	692.95	698.75	676.00	2258508	-1.75%
02 Aug 2017	693.15	694.80	697.90	690.25	1958294	0.32%
01 Aug 2017	690.95	690.75	698.30	677.15	3597159	0.07%
31 Jul 2017	690.45	714.90	714.90	686.55	6657351	-4.22%
28 Jul 2017	720.90	739.00	756.00	712.40	6244922	-2.20%
27 Jul 2017	737.15	740.00	752.65	734.90	2497414	0.01%
26 Jul 2017	737.05	732.90	743.30	731.75	1139642	0.68%
25 Jul 2017	732.05	742.90	745.25	730.95	1509954	-1.51%
24 Jul 2017	743.30	741.40	748.50	738.10	1301626	0.43%
21 Jul 2017	740.10	751.30	755.50	726.35	842920	-1.59%
20 Jul 2017	752.05	752.90	756.80	747.80	508553	0.21%
19 Jul 2017	750.45	744.35	755.70	737.60	871645	0.98%
18 Jul 2017	743.20	742.00	750.00	738.30	763090	-0.35%
17 Jul 2017	745.80	742.85	747.25	735.00	837268	0.47%
14 Jul 2017	742.30	738.50	744.25	730.30	778453	0.51%
13 Jul 2017	738.50	728.70	741.30	728.00	1432209	1.78%
12 Jul 2017	725.60	724.00	729.30	718.00	2527530	0.07%
11 Jul 2017	725.10	747.00	747.00	723.00	1675572	-2.44%
10 Jul 2017	743.20	763.45	763.45	741.75	201435	0.26%
07 Jul 2017	741.25	751.75	757.00	740.00	695826	-1.57%
06 Jul 2017	753.05	753.50	757.95	730.20	870232	0.03%
05 Jul 2017	752.80	749.50	754.65	746.10	1234985	0.70%
04 Jul 2017	747.60	755.00	759.00	743.50	1140099	-0.55%
03 Jul 2017	751.70	745.70	753.95	737.00	1194598	1.28%
30 Jun 2017	742.20	737.90	744.00	728.00	1361765	-0.06%
29 Jun 2017	742.65	746.00	749.95	738.00	2263554	-0.02%
28 Jun 2017	742.80	741.25	749.00	735.05	1174570	-0.80%
27 Jun 2017	748.80	753.50	758.95	740.00	976883	-0.64%
23 Jun 2017	753.60	771.70	774.85	746.40	1259535	-2.14%
22 Jun 2017	770.05	773.00	777.95	766.00	804720	-0.35%
21 Jun 2017	772.75	774.80	777.30	768.15	797527	-0.30%
20 Jun 2017	775.05	777.00	794.00	770.20	1792933	0.17%
19 Jun 2017	773.75	781.40	782.60	770.50	710867	-0.74%
16 Jun 2017	779.55	779.90	784.85	773.90	2474575	0.38%
15 Jun 2017	776.60	772.15	780.20	768.75	1122314	0.43%
14 Jun 2017	773.30	783.00	783.00	768.35	1723048	-1.01%
13 Jun 2017	781.20	759.60	784.70	759.05	3548867	3.11%
12 Jun 2017	757.65	758.70	765.30	753.70	1983515	-0.32%
09 Jun 2017	760.10	741.90	762.05	736.80	1415374	2.32%
08 Jun 2017	742.85	745.00	749.90	740.30	986634	0.49%
07 Jun 2017	739.20	740.40	745.00	732.00	1398165	0.05%
06 Jun 2017	738.85	740.00	741.50	732.50	957516	0.05%
05 Jun 2017	738.50	731.50	741.30	723.10	1689341	0.86%
02 Jun 2017	732.20	742.00	743.15	730.50	760194	-0.89%
01 Jun 2017	738.75	733.90	740.85	732.00	2138407	0.63%
31 May 2017	734.10	715.00	738.70	713.25	3250001	3.13%
30 May 2017	711.85	698.55	714.20	695.65	907939	1.20%
29 May 2017	703.40	706.00	713.35	700.10	1008082	-0.22%
26 May 2017	704.95	686.00	708.80	685.80	1656670	2.58%
25 May 2017	687.25	673.40	691.90	671.05	2101524	2.09%
24 May 2017	673.15	670.95	676.55	667.85	1029672	0.40%
23 May 2017	670.50	676.35	678.95	662.95	1702103	-0.85%
22 May 2017	676.25	688.90	689.90	674.75	760868	-1.06%
19 May 2017	683.50	677.05	690.80	675.00	2373251	1.24%
18 May 2017	675.15	683.50	687.80	671.70	1143626	-2.20%
17 May 2017	690.35	696.00	696.00	687.20	1260327	-0.64%
16 May 2017	694.80	686.00	698.35	682.30	862363	1.50%
15 May 2017	684.50	685.00	687.35	678.65	659643	0.21%
12 May 2017	683.05	691.00	698.45	677.00	847669	-1.03%
11 May 2017	690.15	697.35	706.45	689.15	981371	-1.03%
10 May 2017	697.35	682.90	698.50	682.90	1619719	2.14%
09 May 2017	682.75	705.00	705.00	681.00	2591402	-2.99%
08 May 2017	703.80	723.70	724.00	701.00	1404312	-2.37%
05 May 2017	720.90	715.00	727.50	711.25	1441825	0.63%
04 May 2017	716.40	704.95	718.00	704.05	1296627	1.25%
03 May 2017	707.55	703.25	714.80	700.10	2231766	0.30%
02 May 2017	705.45	668.85	711.45	665.10	3765671	5.46%
28 Apr 2017	668.90	669.80	674.00	667.45	1171723	-0.20%
27 Apr 2017	670.25	676.50	676.50	665.65	1442317	-0.84%
26 Apr 2017	675.90	687.80	687.80	664.15	3040443	0.23%
25 Apr 2017	674.35	665.00	681.25	663.00	2401433	2.48%
24 Apr 2017	658.00	643.50	660.20	640.25	1086616	2.22%
21 Apr 2017	643.70	644.00	646.80	637.85	818834	0.20%
20 Apr 2017	642.40	645.00	646.95	638.50	726760	-0.16%
19 Apr 2017	643.45	642.95	645.50	632.95	696980	0.08%
18 Apr 2017	642.95	640.45	650.45	639.40	1841277	0.86%
17 Apr 2017	637.45	632.00	640.80	628.25	651774	0.82%
13 Apr 2017	632.25	630.00	635.25	624.20	1107319	0.42%
12 Apr 2017	629.60	621.00	631.00	620.00	1566487	0.91%
11 Apr 2017	623.95	628.00	629.45	621.75	981845	-0.64%
10 Apr 2017	627.95	626.00	633.55	624.15	947529	0.43%
07 Apr 2017	625.25	621.00	631.55	619.25	1022006	0.07%
06 Apr 2017	624.80	622.90	626.95	620.85	1063438	-0.11%
05 Apr 2017	625.50	625.70	628.80	620.40	1661921	0.09%
03 Apr 2017	624.95	619.00	626.50	617.50	1054059	1.05%
31 Mar 2017	618.45	623.00	625.70	616.40	1120717	-0.63%
30 Mar 2017	622.40	615.50	629.00	615.00	2173428	1.10%
29 Mar 2017	615.60	615.00	617.90	611.20	1191286	0.17%
28 Mar 2017	614.55	609.50	615.60	605.40	1558378	1.09%
27 Mar 2017	607.90	601.20	609.75	595.40	1584959	1.03%
24 Mar 2017	601.70	600.50	606.00	599.30	1599421	0.38%
23 Mar 2017	599.45	587.00	601.00	586.00	1729437	2.41%
22 Mar 2017	585.35	584.00	588.40	578.90	1356376	-0.66%
21 Mar 2017	589.25	591.60	593.10	582.20	1103048	-0.25%
20 Mar 2017	590.70	588.40	592.50	581.45	893945	0.91%
17 Mar 2017	585.40	594.65	594.65	584.60	1832848	-1.26%
16 Mar 2017	592.90	590.00	594.00	589.50	1954626	1.01%
15 Mar 2017	587.00	582.05	590.00	582.05	2598840	1.17%
14 Mar 2017	580.20	574.90	581.90	567.30	2442220	2.60%
10 Mar 2017	565.50	569.30	570.50	560.45	1348396	-0.35%
09 Mar 2017	567.50	567.20	570.50	565.45	896713	-0.34%
08 Mar 2017	569.45	570.30	579.00	565.10	3174652	0.10%
07 Mar 2017	568.90	568.50	573.00	564.45	1934760	0.42%
06 Mar 2017	566.50	557.00	568.45	555.15	1608785	2.09%
03 Mar 2017	554.90	552.50	556.00	550.30	1265870	0.40%
02 Mar 2017	552.70	564.00	567.30	550.70	1384310	-1.50%
01 Mar 2017	561.10	563.00	567.00	560.00	904161	0.05%
28 Feb 2017	560.80	568.00	568.45	559.55	1346522	-0.84%
27 Feb 2017	565.55	568.00	569.20	564.15	1373054	-0.03%
23 Feb 2017	565.70	562.30	568.95	562.20	5321498	1.11%
22 Feb 2017	559.50	558.50	563.00	554.60	1788013	0.44%
21 Feb 2017	557.05	559.00	562.40	552.55	1952689	-0.39%
20 Feb 2017	559.25	556.50	562.40	553.50	1055793	0.49%
17 Feb 2017	556.50	550.50	561.85	549.20	2476338	1.34%
16 Feb 2017	549.15	550.30	553.65	544.50	2131395	0.13%
15 Feb 2017	548.45	546.05	552.00	538.10	2578918	0.44%
14 Feb 2017	546.05	556.00	556.05	543.15	1700782	-1.64%
13 Feb 2017	555.15	556.10	559.85	550.00	1240832	0.19%
10 Feb 2017	554.10	561.00	563.75	552.00	1421006	-0.68%
09 Feb 2017	557.90	555.00	561.00	551.10	1082539	0.53%
08 Feb 2017	554.95	557.00	560.70	550.00	2388126	-0.01%
07 Feb 2017	555.00	561.00	561.05	551.25	1721999	-1.07%
06 Feb 2017	561.00	561.70	563.95	553.40	1668819	0.37%
03 Feb 2017	558.95	560.10	564.95	555.85	2225919	-0.18%
02 Feb 2017	559.95	572.90	573.55	557.55	2658513	-1.90%
01 Feb 2017	570.80	557.00	572.70	556.15	4237589	3.12%
31 Jan 2017	553.55	561.75	568.50	551.10	2512937	-1.06%
30 Jan 2017	559.50	557.45	563.00	549.10	1459648	0.31%
27 Jan 2017	557.75	548.00	563.00	546.10	4817483	2.13%
25 Jan 2017	546.10	529.50	548.00	528.00	4476861	3.75%
24 Jan 2017	526.35	528.50	528.85	523.30	1297763	0.12%
23 Jan 2017	525.70	516.00	526.55	513.05	2079475	1.66%
20 Jan 2017	517.10	526.00	530.55	515.00	2526444	-1.68%
19 Jan 2017	525.95	531.70	532.50	525.00	2728068	-0.68%
18 Jan 2017	529.55	531.90	538.00	527.30	2775143	-0.44%
17 Jan 2017	531.90	545.35	548.60	529.05	6961054	-1.69%
16 Jan 2017	541.05	531.15	543.80	530.65	6422541	1.98%
13 Jan 2017	530.55	528.95	534.20	522.00	3315463	0.94%
12 Jan 2017	525.60	535.35	537.00	523.30	4378207	-1.36%
11 Jan 2017	532.85	524.20	533.85	523.05	4172550	2.17%
10 Jan 2017	521.55	525.90	527.10	518.60	2355798	-0.54%
09 Jan 2017	524.40	526.00	530.75	522.95	1934745	-0.04%
06 Jan 2017	524.60	524.50	530.70	522.05	1736549	0.29%
05 Jan 2017	523.10	519.05	525.80	516.80	2396011	1.19%
04 Jan 2017	516.95	535.00	535.00	515.85	4106970	-2.70%
03 Jan 2017	531.30	525.00	533.90	518.50	5211185	0.23%
02 Jan 2017	530.10	560.20	562.05	526.10	5617319	-5.29%
30 Dec 2016	559.70	559.75	565.95	556.80	892551	0.56%
29 Dec 2016	556.60	549.00	559.80	545.40	1302910	1.55%
28 Dec 2016	548.10	544.00	554.40	541.00	1327585	1.72%
27 Dec 2016	538.85	537.45	541.80	533.75	1231824	0.47%
26 Dec 2016	536.35	542.00	542.30	530.45	1191300	-1.01%
23 Dec 2016	541.80	537.70	546.45	533.00	1065094	0.39%
22 Dec 2016	539.70	542.00	543.00	534.75	882449	-0.65%
21 Dec 2016	543.25	548.05	548.70	542.25	1048319	-0.50%
20 Dec 2016	546.00	549.00	551.15	540.40	991998	-0.41%
19 Dec 2016	548.25	549.90	554.30	545.35	758588	-0.61%
16 Dec 2016	551.60	558.00	558.00	547.50	1679464	-0.87%
15 Dec 2016	556.45	540.20	558.40	540.20	1577006	1.50%
14 Dec 2016	548.25	554.00	556.00	546.00	1288498	-0.68%
13 Dec 2016	552.00	566.65	569.95	550.30	1711580	-2.46%
12 Dec 2016	565.95	571.20	572.00	560.80	875398	-0.75%
09 Dec 2016	570.20	568.55	572.75	566.25	1015359	0.33%
08 Dec 2016	568.30	559.40	572.65	558.10	1471229	2.71%
07 Dec 2016	553.30	566.50	566.95	549.60	1969220	-1.44%
06 Dec 2016	561.40	566.60	567.75	559.00	1328171	-0.63%
05 Dec 2016	564.95	558.00	569.40	552.10	1755616	1.65%
02 Dec 2016	555.80	566.30	567.05	547.70	2979349	-2.67%
01 Dec 2016	571.05	567.10	575.90	566.10	3645452	1.18%
30 Nov 2016	564.40	547.30	568.60	546.10	3685252	3.65%
29 Nov 2016	544.55	542.00	550.75	540.35	1784073	0.80%
28 Nov 2016	540.25	531.10	546.65	530.55	1781683	0.92%
25 Nov 2016	535.30	523.95	537.60	520.35	1666452	2.93%
24 Nov 2016	520.05	526.00	529.20	515.55	3847561	-1.10%
23 Nov 2016	525.85	525.00	528.40	520.00	2620284	1.46%
22 Nov 2016	518.30	502.50	520.85	502.50	3209495	3.47%
21 Nov 2016	500.90	521.00	522.65	495.60	2839679	-3.38%
18 Nov 2016	518.40	506.00	522.80	506.00	2063285	2.36%
17 Nov 2016	506.45	516.30	523.75	503.40	3522972	-1.18%
16 Nov 2016	512.50	488.00	524.75	483.75	5836917	6.83%
15 Nov 2016	479.75	520.45	520.90	475.50	6308539	-7.79%
11 Nov 2016	520.30	536.10	544.50	517.35	4897948	-5.76%
10 Nov 2016	552.10	535.00	563.50	535.00	4203893	5.02%
09 Nov 2016	525.70	500.00	534.70	467.85	8405778	-4.24%
08 Nov 2016	549.00	544.00	550.65	539.45	2286826	1.19%
07 Nov 2016	542.55	544.90	551.00	539.05	3133740	1.87%
04 Nov 2016	532.60	550.50	551.65	527.45	5565371	-3.21%
03 Nov 2016	550.25	573.00	573.00	548.35	2662737	-4.00%
02 Nov 2016	573.20	581.00	581.00	568.40	1953437	-2.69%
01 Nov 2016	589.05	586.00	592.90	584.00	1617446	0.11%
30 Oct 2016	588.40	587.00	590.95	586.30	295364	0.97%
28 Oct 2016	582.75	582.50	588.35	581.25	2111164	-0.51%
27 Oct 2016	585.75	584.00	589.50	581.65	2115815	-0.04%
26 Oct 2016	586.00	595.90	595.90	584.00	1790309	-1.98%
25 Oct 2016	597.85	603.00	605.00	595.50	1460675	-0.82%
24 Oct 2016	602.80	604.10	612.85	601.10	2053848	0.55%
21 Oct 2016	599.50	610.50	612.00	595.25	2830895	-1.55%
20 Oct 2016	608.95	617.25	624.25	606.15	4823547	-1.09%
19 Oct 2016	615.65	615.00	619.80	605.60	3267041	0.44%
18 Oct 2016	612.95	582.80	614.55	580.10	3810269	6.12%
17 Oct 2016	577.60	589.00	593.65	576.05	1500956	-1.37%
14 Oct 2016	585.65	586.70	588.10	577.00	1346992	0.24%
13 Oct 2016	584.25	592.00	593.50	578.15	1484059	-1.45%
10 Oct 2016	592.85	605.00	605.00	591.55	983342	-1.50%
07 Oct 2016	601.90	594.30	603.65	586.70	1493762	2.38%
06 Oct 2016	587.90	596.80	602.00	582.10	1411775	-0.67%
05 Oct 2016	591.85	604.45	607.90	589.00	1893526	-0.99%
04 Oct 2016	597.75	598.00	603.80	584.35	2120226	0.78%
03 Oct 2016	593.10	585.00	599.00	578.10	1639394	2.47%
30 Sep 2016	578.80	564.90	581.00	557.20	1445130	2.70%
29 Sep 2016	563.60	592.00	592.05	532.80	4014725	-4.21%
28 Sep 2016	588.35	572.80	590.00	570.00	1291584	3.04%
27 Sep 2016	571.00	573.90	573.90	564.25	877179	0.48%
26 Sep 2016	568.30	574.90	574.90	562.10	965280	-0.85%
23 Sep 2016	573.15	579.00	583.15	571.40	1136631	-1.77%
22 Sep 2016	583.45	580.00	585.40	575.45	1145274	2.24%
21 Sep 2016	570.65	571.85	574.65	567.70	938805	0.58%
20 Sep 2016	567.35	570.05	575.00	563.70	1188427	-1.22%
19 Sep 2016	574.35	574.00	577.80	568.55	1013963	0.58%
16 Sep 2016	571.05	568.80	582.00	566.30	2209945	1.16%
15 Sep 2016	564.50	575.00	575.00	563.10	1451590	-1.29%
14 Sep 2016	571.85	563.95	574.90	560.60	1602058	2.05%
12 Sep 2016	560.35	574.50	574.50	553.30	1653557	-3.91%
09 Sep 2016	583.15	582.00	586.95	575.10	1576689	-0.03%
08 Sep 2016	583.35	585.20	588.00	580.55	1174755	-0.87%
07 Sep 2016	588.45	593.95	594.95	582.70	1597410	-0.81%
06 Sep 2016	593.25	577.25	594.50	576.00	2227954	3.18%
02 Sep 2016	574.95	572.55	583.55	572.55	1824794	0.42%
01 Sep 2016	572.55	573.00	578.75	570.00	1108620	-0.09%
31 Aug 2016	573.05	575.15	580.40	568.50	2082122	0.05%
30 Aug 2016	572.75	574.00	582.15	571.60	1157107	0.17%
29 Aug 2016	571.75	579.85	579.85	566.50	1447720	-1.06%
26 Aug 2016	577.85	559.00	579.65	558.50	3495177	3.67%
25 Aug 2016	557.40	555.65	567.00	555.10	1959482	0.41%
24 Aug 2016	555.10	552.50	557.80	551.10	2907273	0.58%
23 Aug 2016	551.90	549.90	553.75	544.80	1287983	0.24%
22 Aug 2016	550.60	553.00	554.00	543.95	875532	-0.60%
19 Aug 2016	553.90	554.80	558.75	548.00	1248144	-0.24%
18 Aug 2016	555.25	549.20	562.80	549.20	1335484	1.36%
17 Aug 2016	547.80	548.00	550.80	541.35	1565421	-0.10%
16 Aug 2016	548.35	555.00	555.90	545.20	1982974	-1.19%
12 Aug 2016	554.95	522.00	557.90	522.00	6377129	6.17%
11 Aug 2016	522.70	512.25	526.30	510.75	2618069	1.06%
10 Aug 2016	517.20	520.90	521.60	509.20	2207509	-0.68%
09 Aug 2016	520.75	522.85	526.90	517.40	1982250	-1.00%
08 Aug 2016	526.00	520.10	527.20	517.30	1564812	1.42%
05 Aug 2016	518.65	516.00	521.00	512.80	1257271	1.36%
04 Aug 2016	511.70	502.25	513.00	495.40	1456503	2.26%
03 Aug 2016	500.40	514.80	514.95	498.00	1549383	-2.54%
02 Aug 2016	513.45	522.00	522.50	512.00	2092856	-1.62%
01 Aug 2016	521.90	522.05	524.80	515.60	1338865	0.37%
29 Jul 2016	520.00	514.20	522.40	511.50	1081555	1.15%
28 Jul 2016	514.10	516.95	522.40	510.00	2189745	-0.84%
27 Jul 2016	518.45	513.95	521.75	512.20	3196157	1.12%
26 Jul 2016	512.70	519.00	524.35	510.15	1581987	-1.13%
25 Jul 2016	518.55	511.50	519.65	510.60	1906597	1.50%
22 Jul 2016	510.90	504.70	512.40	502.10	1430607	1.61%
21 Jul 2016	502.80	506.75	512.00	501.15	2375730	-0.27%
20 Jul 2016	504.15	510.00	510.40	501.10	3045687	-0.75%
19 Jul 2016	507.95	522.70	522.70	505.65	2946616	-2.35%
18 Jul 2016	520.20	529.80	537.90	515.40	3628842	-1.00%
15 Jul 2016	525.45	510.00	530.00	503.40	9073203	3.69%
14 Jul 2016	506.75	513.70	514.80	504.60	2426019	-0.95%
13 Jul 2016	511.60	522.55	528.00	509.80	3897280	-1.75%
12 Jul 2016	520.70	526.00	533.40	518.70	3768713	-0.57%
11 Jul 2016	523.70	518.20	529.90	518.10	4677398	2.46%
08 Jul 2016	511.15	498.00	513.75	496.70	3834638	2.63%
07 Jul 2016	498.05	499.70	501.55	495.25	1135519	-0.14%
05 Jul 2016	498.75	502.00	504.85	494.90	1358759	-0.42%
04 Jul 2016	500.85	502.70	507.15	499.60	1488087	0.42%
01 Jul 2016	498.75	495.05	504.65	491.10	3320567	0.76%
30 Jun 2016	495.00	493.00	497.35	490.45	1289593	0.94%
29 Jun 2016	490.40	500.00	501.65	488.75	2760094	-1.46%
28 Jun 2016	497.65	483.90	500.75	483.05	2422041	3.17%
27 Jun 2016	482.35	476.00	485.35	474.60	1483208	0.91%
24 Jun 2016	478.00	477.65	480.20	465.50	1596429	-2.24%
23 Jun 2016	488.95	485.00	489.80	483.95	1854846	1.03%
22 Jun 2016	483.95	485.00	487.60	480.35	1085884	-0.23%
21 Jun 2016	485.05	481.55	489.30	481.10	2829031	0.95%
20 Jun 2016	480.50	471.10	482.00	469.30	1014378	1.23%
17 Jun 2016	474.65	472.30	476.10	470.05	1164514	1.08%
16 Jun 2016	469.60	479.40	479.40	464.40	1543607	-1.64%
15 Jun 2016	477.45	470.80	479.10	468.75	1012075	1.71%
14 Jun 2016	469.40	470.00	472.10	464.50	1096582	-0.25%
13 Jun 2016	470.60	469.90	472.00	462.50	1173078	-0.57%
10 Jun 2016	473.30	477.00	480.40	471.60	1136608	-0.48%
09 Jun 2016	475.60	481.95	483.00	474.40	1701750	-0.96%
08 Jun 2016	480.20	477.80	481.80	472.30	1443423	1.21%
07 Jun 2016	474.45	468.55	476.40	465.95	2153071	1.56%
06 Jun 2016	467.15	476.00	476.00	465.05	1288035	-1.86%
03 Jun 2016	476.00	476.95	479.90	471.30	2031197	0.43%
02 Jun 2016	473.95	467.50	476.00	466.15	1547496	1.34%
01 Jun 2016	467.70	470.30	470.50	463.25	1212434	-0.65%
31 May 2016	470.75	469.90	472.70	466.00	2485933	0.51%
30 May 2016	468.35	463.90	470.40	460.55	1544982	1.39%
27 May 2016	461.95	459.40	465.00	453.60	2778116	0.99%
26 May 2016	457.40	445.10	461.50	444.50	4184985	3.17%
25 May 2016	443.35	439.00	445.20	437.50	2339732	2.06%
24 May 2016	434.40	435.25	438.00	431.10	1658437	-0.18%
23 May 2016	435.20	448.00	448.70	434.00	1875863	-2.08%
20 May 2016	444.45	456.00	458.05	443.45	1573037	-2.25%
19 May 2016	454.70	461.00	465.60	452.00	1186040	-1.47%
18 May 2016	461.50	459.90	463.00	454.60	1227533	-0.13%
17 May 2016	462.10	464.10	468.90	460.30	1298570	-0.19%
16 May 2016	463.00	458.55	464.45	456.10	1148825	0.94%
13 May 2016	458.70	469.00	471.00	457.25	2048150	-2.24%
12 May 2016	469.20	451.45	472.00	451.45	2544447	3.78%
11 May 2016	452.10	455.90	458.85	448.80	2255008	-1.79%
10 May 2016	460.35	462.30	466.00	459.00	1682700	-0.51%
09 May 2016	462.70	453.90	464.30	452.35	1564700	2.78%
06 May 2016	450.20	449.40	453.50	445.55	1031883	0.18%
05 May 2016	449.40	453.40	455.80	442.00	2237513	-0.43%
04 May 2016	451.35	451.70	456.00	447.65	1499612	-0.77%
03 May 2016	454.85	462.00	465.00	452.20	1928545	-1.19%
02 May 2016	460.35	459.40	463.50	458.15	1014787	-0.42%
29 Apr 2016	462.30	458.00	464.40	455.70	2167583	1.22%
28 Apr 2016	456.75	463.80	467.50	453.30	2482700	-1.25%
27 Apr 2016	462.55	463.00	466.90	461.40	1909292	0.34%
26 Apr 2016	461.00	455.00	463.15	453.95	2895576	0.91%
25 Apr 2016	456.85	459.00	459.70	453.20	2088426	-0.79%
22 Apr 2016	460.50	464.90	467.90	458.65	3029944	-0.94%
21 Apr 2016	464.85	468.90	472.45	460.50	3835844	-0.44%
20 Apr 2016	466.90	486.90	488.45	465.60	5013387	-3.82%
18 Apr 2016	485.45	484.90	490.00	479.50	4573681	0.98%
13 Apr 2016	480.75	481.90	487.00	479.05	2656044	0.49%
12 Apr 2016	478.40	478.00	482.30	475.75	1227136	0.31%
11 Apr 2016	476.90	479.70	482.30	473.00	2114782	0.02%
08 Apr 2016	476.80	467.25	479.00	464.40	2032592	2.59%
07 Apr 2016	464.75	468.00	471.80	461.60	1571825	-0.62%
06 Apr 2016	467.65	469.95	472.70	463.15	2130319	0.01%
05 Apr 2016	467.60	483.50	485.00	465.00	3119230	-3.92%
04 Apr 2016	486.70	488.00	493.00	484.65	1288527	0.23%
01 Apr 2016	485.60	489.20	493.50	483.25	1707690	-1.53%
31 Mar 2016	493.15	489.90	495.40	482.05	2989954	1.02%
30 Mar 2016	488.15	481.95	489.00	477.00	2455941	2.37%
29 Mar 2016	476.85	473.60	481.80	466.60	1506712	1.18%
28 Mar 2016	471.30	477.75	483.45	467.65	1736193	-1.35%
23 Mar 2016	477.75	479.00	480.00	473.10	1944593	-0.04%
22 Mar 2016	477.95	471.50	479.85	469.85	2514134	1.49%
21 Mar 2016	470.95	465.25	472.95	461.10	1361871	1.59%
18 Mar 2016	463.60	452.70	464.90	446.65	2009123	2.89%
17 Mar 2016	450.60	448.50	457.60	447.70	1582990	1.09%
16 Mar 2016	445.75	454.75	455.95	438.15	2648818	-1.81%
15 Mar 2016	453.95	456.90	459.55	451.60	1288562	-0.49%
14 Mar 2016	456.20	465.00	467.00	454.00	1761035	-1.30%
11 Mar 2016	462.20	459.30	467.40	458.00	1828708	0.85%
10 Mar 2016	458.30	467.00	467.45	456.65	1434148	-0.57%
09 Mar 2016	460.95	448.90	464.00	445.75	2372508	2.71%
08 Mar 2016	448.80	448.20	455.50	444.40	1925341	0.13%
04 Mar 2016	448.20	448.00	452.35	440.05	1770464	0.46%
03 Mar 2016	446.15	454.10	454.50	444.30	2132529	-1.40%
02 Mar 2016	452.50	445.00	458.00	444.00	3303549	3.03%
01 Mar 2016	439.20	423.90	441.85	423.50	3519958	4.11%
29 Feb 2016	421.85	413.00	431.90	404.40	4999742	3.31%
26 Feb 2016	408.35	396.00	409.90	396.00	2609070	4.34%
25 Feb 2016	391.35	398.60	398.70	388.65	3110374	-1.51%
24 Feb 2016	397.35	410.00	412.50	396.05	3099765	-4.46%
23 Feb 2016	415.90	425.50	428.40	414.35	2411915	-1.91%
22 Feb 2016	424.00	421.95	425.60	416.60	2833261	1.06%
19 Feb 2016	419.55	410.00	421.20	406.75	2167101	2.65%
18 Feb 2016	408.70	411.70	417.00	405.10	2659037	0.65%
17 Feb 2016	406.05	413.85	414.00	402.05	4262838	-1.38%
16 Feb 2016	411.75	428.25	431.10	408.85	2320305	-3.79%
15 Feb 2016	427.95	416.00	432.80	414.20	1718289	4.68%
12 Feb 2016	408.80	409.00	413.50	393.30	3406381	0.54%
11 Feb 2016	406.60	427.00	429.85	404.25	2295447	-5.45%
10 Feb 2016	430.05	421.45	434.80	415.00	2385475	1.36%
09 Feb 2016	424.30	437.00	438.55	423.00	2196808	-4.48%
08 Feb 2016	444.20	449.00	453.20	441.90	1543689	-0.74%
05 Feb 2016	447.50	436.15	451.00	436.15	1525157	2.27%
04 Feb 2016	437.55	447.40	451.40	432.35	1494775	-1.19%
03 Feb 2016	442.80	442.95	448.40	436.15	1938783	-1.81%
02 Feb 2016	450.95	465.25	471.80	447.95	2315078	-3.69%
01 Feb 2016	468.25	477.80	479.85	466.20	1673527	-1.61%
29 Jan 2016	475.90	475.00	478.35	469.40	2324659	0.28%
28 Jan 2016	474.55	480.00	480.00	471.45	1983849	-1.17%
27 Jan 2016	480.15	485.00	485.70	473.70	2486470	-0.44%
25 Jan 2016	482.25	490.00	490.00	481.05	888358	-0.35%
22 Jan 2016	483.95	476.00	488.75	471.10	1694387	3.53%
21 Jan 2016	467.45	467.30	476.00	463.30	1738620	1.58%
20 Jan 2016	460.20	463.90	464.65	450.10	2290943	-2.04%
19 Jan 2016	469.80	466.00	472.20	461.00	1909408	1.33%
18 Jan 2016	463.65	468.00	478.50	455.55	2716013	-0.60%
15 Jan 2016	466.45	486.00	490.50	463.00	2058421	-3.81%
14 Jan 2016	484.95	480.60	489.35	478.55	1427096	-0.90%
13 Jan 2016	489.35	494.05	502.55	476.35	2752260	-0.53%
12 Jan 2016	491.95	496.80	500.00	490.40	1943150	-1.64%
11 Jan 2016	500.15	499.95	504.95	495.00	1946534	-0.98%
08 Jan 2016	505.10	490.00	511.50	490.00	1851155	3.93%
07 Jan 2016	486.00	494.00	495.95	482.25	1653669	-2.72%
06 Jan 2016	499.60	500.95	504.70	495.90	1915892	-0.30%
05 Jan 2016	501.10	492.10	505.25	490.00	1737344	2.33%
04 Jan 2016	489.70	506.80	513.80	488.00	1780246	-3.67%
01 Jan 2016	508.35	510.00	512.40	505.60	725602	-0.33%
31 Dec 2015	510.05	500.80	514.60	500.65	2290330	1.88%
30 Dec 2015	500.65	504.35	511.00	498.25	1911050	-0.38%
29 Dec 2015	502.55	487.55	503.90	486.45	1766649	3.12%
28 Dec 2015	487.35	486.90	490.00	485.10	539361	0.38%
24 Dec 2015	485.50	490.00	490.65	482.65	722613	-0.79%
23 Dec 2015	489.35	486.50	491.80	486.00	1629564	1.04%
22 Dec 2015	484.30	490.00	493.50	482.50	1003421	-0.74%
21 Dec 2015	487.90	483.80	489.40	483.15	1008348	0.85%
18 Dec 2015	483.80	484.00	487.40	481.70	1189836	-0.31%
17 Dec 2015	485.30	481.00	486.00	478.75	1468205	1.32%
16 Dec 2015	479.00	472.90	481.60	471.10	1753698	1.78%
15 Dec 2015	470.60	475.00	476.80	467.00	1359805	-0.47%
14 Dec 2015	472.80	461.00	474.70	457.25	2146424	2.66%
11 Dec 2015	460.55	463.00	465.50	453.95	1279381	-0.73%
10 Dec 2015	463.95	451.10	465.50	448.55	2021192	2.46%
09 Dec 2015	452.80	461.00	464.80	451.55	1449636	-2.13%
08 Dec 2015	462.65	460.25	466.20	459.10	1126319	0.04%
07 Dec 2015	462.45	462.00	463.75	454.70	1273886	1.02%
04 Dec 2015	457.80	465.00	467.70	456.20	2102044	-2.16%
03 Dec 2015	467.90	477.90	481.50	467.00	1797441	-2.39%
02 Dec 2015	479.35	487.00	492.10	476.85	1705030	-1.24%
01 Dec 2015	485.35	485.40	490.30	483.70	1479928	0.15%
30 Nov 2015	484.60	483.15	492.55	482.05	2673858	0.52%
27 Nov 2015	482.10	475.30	486.40	474.50	1357375	1.53%
26 Nov 2015	474.85	477.00	483.85	473.65	1938446	-0.03%
24 Nov 2015	475.00	465.60	478.00	463.60	1809786	2.02%
23 Nov 2015	465.60	466.25	468.80	459.70	1091061	-0.01%
20 Nov 2015	465.65	462.00	468.50	460.50	1950394	1.12%
19 Nov 2015	460.50	461.50	463.75	456.10	1302625	0.35%
18 Nov 2015	458.90	465.90	471.45	456.60	982253	-1.62%
17 Nov 2015	466.45	473.30	474.65	462.70	1316670	-0.96%
16 Nov 2015	470.95	460.20	474.15	460.20	1241084	1.14%
13 Nov 2015	465.65	466.00	473.90	461.90	1430689	-0.68%
11 Nov 2015	468.85	467.00	470.70	466.90	172262	1.22%
10 Nov 2015	463.20	474.00	479.80	462.30	1253628	-2.73%
09 Nov 2015	476.20	454.00	478.80	453.25	1570139	1.65%
06 Nov 2015	468.45	459.45	470.45	456.00	1743640	1.96%
05 Nov 2015	459.45	481.50	481.50	457.00	2020302	-4.69%
04 Nov 2015	482.05	485.00	488.55	481.00	1126879	-0.05%
03 Nov 2015	482.30	481.80	487.60	481.00	1302187	0.32%
02 Nov 2015	480.75	478.10	483.20	471.00	1060260	0.20%
30 Oct 2015	479.80	489.00	489.50	475.80	1609953	-1.79%
29 Oct 2015	488.55	492.80	492.80	484.60	1583627	-0.36%
28 Oct 2015	490.30	491.40	504.70	487.55	3353723	-0.28%
27 Oct 2015	491.70	487.00	493.55	481.95	2010120	0.53%
26 Oct 2015	489.10	481.00	491.50	478.65	4462934	1.65%
23 Oct 2015	481.15	484.90	485.30	476.20	1744473	-0.29%
21 Oct 2015	482.55	475.00	484.00	472.50	2611901	2.01%
20 Oct 2015	473.05	478.00	483.70	471.40	1910531	-0.97%
19 Oct 2015	477.70	494.50	494.50	475.50	2875320	-3.46%
16 Oct 2015	494.80	497.70	499.00	488.10	3158533	0.74%
15 Oct 2015	491.15	486.50	494.70	480.10	4510800	1.87%
14 Oct 2015	482.15	477.00	483.80	473.00	1321117	1.48%
13 Oct 2015	475.10	481.00	484.60	470.60	1540415	-1.34%
12 Oct 2015	481.55	479.85	485.90	475.05	1757201	0.54%
09 Oct 2015	478.95	480.25	494.00	475.80	3554164	0.81%
08 Oct 2015	475.10	485.00	485.95	470.05	1386735	-1.80%
07 Oct 2015	483.80	479.00	489.50	476.10	1613722	0.85%
06 Oct 2015	479.70	485.80	486.20	472.50	1919665	-0.71%
05 Oct 2015	483.15	467.50	484.50	466.60	2839751	4.35%
01 Oct 2015	463.00	475.00	475.90	460.60	3245670	-1.60%
30 Sep 2015	470.55	457.00	473.00	456.50	6199303	4.51%
29 Sep 2015	450.25	420.00	457.90	416.00	5879817	6.38%
28 Sep 2015	423.25	429.70	430.50	421.75	1567661	-0.68%
24 Sep 2015	426.15	434.80	438.65	425.00	1961490	-2.09%
23 Sep 2015	435.25	428.00	438.00	424.25	2044245	-0.14%
22 Sep 2015	435.85	452.00	452.00	432.15	1616124	-3.06%
21 Sep 2015	449.60	432.00	451.25	432.00	1683100	1.83%
18 Sep 2015	441.50	447.00	456.75	438.30	3221499	0.02%
16 Sep 2015	441.40	440.00	443.00	432.50	2028499	1.08%
15 Sep 2015	436.70	440.00	444.90	433.30	1684890	-0.61%
14 Sep 2015	439.40	428.95	441.00	426.00	2029874	2.35%
11 Sep 2015	429.30	435.80	437.80	425.10	1789985	-0.33%
10 Sep 2015	430.70	420.95	435.65	414.25	1752074	0.69%
09 Sep 2015	427.75	424.90	437.55	421.90	2433028	2.65%
08 Sep 2015	416.70	406.00	424.55	399.40	2718217	3.73%
07 Sep 2015	401.70	413.00	418.95	399.50	2117187	-2.82%
04 Sep 2015	413.35	421.00	421.95	408.45	2275583	-2.37%
03 Sep 2015	423.40	408.00	425.00	405.05	2528769	4.79%
02 Sep 2015	404.05	428.00	429.40	401.55	3065344	-4.86%
01 Sep 2015	424.70	433.10	437.50	416.55	4300517	-4.13%
31 Aug 2015	443.00	435.55	447.00	432.30	1624814	0.85%
28 Aug 2015	439.25	449.00	457.30	432.65	2828870	-1.43%
27 Aug 2015	445.60	440.00	451.50	430.20	5675129	4.19%
26 Aug 2015	427.70	432.00	438.40	424.70	2182471	-1.50%
25 Aug 2015	434.20	435.00	442.00	409.00	4081167	2.29%
24 Aug 2015	424.50	442.25	448.35	414.00	3409913	-7.94%
21 Aug 2015	461.10	466.00	466.60	446.80	3381934	-2.34%
20 Aug 2015	472.15	492.00	494.00	468.00	2121473	-4.42%
19 Aug 2015	494.00	495.95	497.95	491.00	885524	-0.98%
18 Aug 2015	498.90	502.00	512.00	496.20	989141	-0.40%
17 Aug 2015	500.90	504.70	508.70	498.00	960753	-0.27%
14 Aug 2015	502.25	497.50	506.95	489.60	1551894	1.97%
13 Aug 2015	492.55	479.00	497.00	478.35	2128266	2.65%
12 Aug 2015	479.85	496.00	497.00	474.10	1804853	-3.83%
11 Aug 2015	498.95	505.50	510.50	492.00	1283733	-1.42%
10 Aug 2015	506.15	509.00	518.45	501.00	1152963	-0.85%
07 Aug 2015	510.50	522.00	523.00	509.00	1414264	-2.32%
06 Aug 2015	522.65	506.20	523.95	500.00	2294104	3.25%
05 Aug 2015	506.20	515.50	519.65	504.90	1667529	-1.36%
04 Aug 2015	513.20	515.00	520.35	507.05	2572318	0.31%
03 Aug 2015	511.60	499.20	514.95	499.20	2745359	2.48%
31 Jul 2015	499.20	492.00	504.55	492.00	2189999	1.70%
30 Jul 2015	490.85	491.80	496.55	488.50	2166286	0.45%
29 Jul 2015	488.65	492.00	496.00	483.65	1962729	-0.68%
28 Jul 2015	492.00	479.30	496.90	474.35	2565555	2.65%
27 Jul 2015	479.30	492.00	492.00	476.75	2273498	-3.15%
24 Jul 2015	494.90	497.00	501.00	490.75	2343404	-0.42%
23 Jul 2015	497.00	488.00	498.80	481.15	3529408	2.20%
22 Jul 2015	486.30	465.15	487.80	463.00	2683953	4.55%
21 Jul 2015	465.15	485.00	487.00	457.75	4088747	-2.44%
20 Jul 2015	476.80	479.90	481.95	472.65	2859429	0.37%
17 Jul 2015	475.05	465.80	476.50	458.95	2289538	2.56%
16 Jul 2015	463.20	459.00	464.90	457.00	1018567	1.18%
15 Jul 2015	457.80	461.35	465.90	455.85	1106952	-0.72%
14 Jul 2015	461.10	465.20	467.85	459.20	1123660	-0.44%
13 Jul 2015	463.15	458.50	466.35	452.05	1790026	1.66%
10 Jul 2015	455.60	454.20	458.60	450.30	1829601	0.75%
09 Jul 2015	452.20	441.05	455.95	438.75	2614817	3.04%
08 Jul 2015	438.85	444.85	444.85	428.95	2837627	-1.97%
07 Jul 2015	447.65	445.00	451.65	444.25	2709720	0.69%
06 Jul 2015	444.60	441.00	445.90	436.00	2903352	-0.70%
03 Jul 2015	447.75	452.00	454.75	443.40	1388082	-0.87%
02 Jul 2015	451.70	455.80	461.00	450.05	2069404	-0.20%
01 Jul 2015	452.60	453.00	459.80	450.80	2317669	0.38%
30 Jun 2015	450.90	451.40	456.00	448.00	2361339	-0.11%
29 Jun 2015	451.40	444.00	454.00	431.20	1975108	0.14%
26 Jun 2015	450.75	455.15	457.40	445.00	1572199	-1.40%
25 Jun 2015	457.15	457.90	463.15	455.00	3432540	0.27%
24 Jun 2015	455.90	452.00	462.00	449.35	2897466	0.70%
23 Jun 2015	452.75	461.45	467.95	450.65	2074148	-1.52%
22 Jun 2015	459.75	441.20	462.50	436.20	3948708	4.55%
19 Jun 2015	439.75	431.00	441.00	431.00	4269073	2.60%
18 Jun 2015	428.60	419.80	435.00	419.20	3415394	3.20%
17 Jun 2015	415.30	405.35	419.70	404.60	2551651	3.21%
16 Jun 2015	402.40	395.80	404.50	393.40	1213770	1.87%
15 Jun 2015	395.00	398.05	400.95	393.30	1431198	-1.21%
12 Jun 2015	399.85	394.00	401.25	391.10	986260	1.04%
11 Jun 2015	395.75	404.00	406.85	393.40	1666778	-1.26%
10 Jun 2015	400.80	392.50	403.40	389.25	1290607	1.89%
09 Jun 2015	393.35	397.20	400.00	391.30	1918724	-2.29%
08 Jun 2015	402.55	408.10	409.20	399.60	1748038	-1.18%
05 Jun 2015	407.35	401.80	411.50	400.05	2151384	1.02%
04 Jun 2015	403.25	406.40	409.30	395.50	2607682	-0.26%
03 Jun 2015	404.30	401.85	406.80	390.30	2907369	0.65%
02 Jun 2015	401.70	422.05	423.50	398.70	1779676	-4.77%
01 Jun 2015	421.80	420.25	424.40	416.55	1631536	0.67%
29 May 2015	419.00	413.00	421.30	410.95	3136809	1.90%
28 May 2015	411.20	415.00	416.05	408.00	2696866	-0.65%
27 May 2015	413.90	403.90	414.75	398.00	2684059	2.31%
26 May 2015	404.55	411.55	412.30	402.60	2056413	-2.02%
25 May 2015	412.90	416.00	419.65	408.80	948746	-0.69%
22 May 2015	415.75	417.40	422.00	414.10	1251093	-0.18%
21 May 2015	416.50	419.10	420.65	412.65	1227977	-0.54%
20 May 2015	418.75	424.00	426.40	416.20	1437312	-0.99%
19 May 2015	422.95	422.25	427.50	419.05	1321020	0.02%
18 May 2015	422.85	419.50	426.50	416.95	1522038	0.79%
15 May 2015	419.55	412.25	422.90	412.25	2405190	1.82%
14 May 2015	412.05	417.20	418.60	408.10	3379182	-1.71%
13 May 2015	419.20	414.20	422.20	411.30	2561280	1.72%
12 May 2015	412.10	426.90	427.40	410.60	1339975	-3.38%
11 May 2015	426.50	418.40	429.00	416.75	1995052	2.83%
08 May 2015	414.75	408.00	418.00	408.00	1432625	2.17%
07 May 2015	405.95	418.00	418.00	401.00	2127909	-3.28%
06 May 2015	419.70	438.50	440.00	417.10	2917754	-5.00%
05 May 2015	441.80	432.00	446.70	432.00	4067107	2.54%
04 May 2015	430.85	435.00	435.00	427.50	2229524	0.19%
30 Apr 2015	430.05	432.55	436.00	428.25	2975738	-1.07%
29 Apr 2015	434.70	437.50	440.55	431.20	1841544	-0.81%
28 Apr 2015	438.25	421.95	441.90	412.60	2889116	3.83%
27 Apr 2015	422.10	438.70	439.20	418.05	2421999	-3.79%
24 Apr 2015	438.75	444.00	444.60	435.80	1126440	-1.02%
23 Apr 2015	443.25	443.00	448.80	441.00	1998541	0.48%
22 Apr 2015	441.15	442.30	445.45	431.75	2025807	0.19%
21 Apr 2015	440.30	443.80	446.00	435.00	2629147	-0.34%
20 Apr 2015	441.80	443.10	447.95	436.15	3775827	1.21%
17 Apr 2015	436.50	451.00	451.00	434.00	1652592	-3.26%
16 Apr 2015	451.20	464.45	464.45	447.45	1747577	-2.54%
15 Apr 2015	462.95	463.50	472.45	460.50	2330621	0.21%
13 Apr 2015	462.00	463.40	464.95	459.10	1101713	0.25%
10 Apr 2015	460.85	463.00	468.60	456.65	2173429	0.05%
09 Apr 2015	460.60	454.00	463.50	450.45	2984545	1.71%
08 Apr 2015	452.85	445.65	456.80	443.15	2683991	1.94%
07 Apr 2015	444.25	451.10	452.40	438.00	1960263	-1.46%
06 Apr 2015	450.85	447.50	451.85	441.35	1340104	0.99%
01 Apr 2015	446.45	437.00	448.00	433.10	1456433	2.02%
31 Mar 2015	437.60	446.95	449.00	436.50	2297166	-1.55%
30 Mar 2015	444.50	435.00	445.70	432.10	2373661	3.34%
27 Mar 2015	430.15	426.10	432.05	415.00	3351079	1.45%
26 Mar 2015	424.00	426.40	432.30	421.00	4455685	-1.22%
25 Mar 2015	429.25	441.25	444.15	425.25	3387027	-2.86%
24 Mar 2015	441.90	445.10	451.15	438.30	2098427	-0.28%
23 Mar 2015	443.15	461.90	462.60	441.60	2455138	-3.68%
20 Mar 2015	460.10	466.50	475.00	457.45	7065653	-0.50%
19 Mar 2015	462.40	464.80	473.95	459.00	2982764	0.36%
18 Mar 2015	460.75	466.00	467.35	458.10	1878117	-0.75%
17 Mar 2015	464.25	453.60	466.35	451.50	4498398	3.29%
16 Mar 2015	449.45	449.15	453.70	440.30	1770201	0.60%
13 Mar 2015	446.75	471.95	472.20	443.90	3320214	-3.88%
12 Mar 2015	464.80	467.50	470.10	460.00	2402467	-0.24%
11 Mar 2015	465.90	472.00	473.30	461.65	1797341	-0.82%
10 Mar 2015	469.75	482.15	482.40	465.40	1357027	-2.04%
09 Mar 2015	479.55	492.00	492.65	477.25	2211354	-3.06%
05 Mar 2015	494.70	492.70	498.40	490.00	3082694	1.05%
04 Mar 2015	489.55	504.00	506.30	485.00	4819373	-0.59%
03 Mar 2015	492.45	488.15	497.50	483.20	3377999	1.35%
02 Mar 2015	485.90	485.00	487.60	479.00	2652907	1.44%
28 Feb 2015	479.00	500.00	509.20	471.10	6310996	-3.28%
27 Feb 2015	495.25	481.90	496.60	479.15	4656923	3.72%
26 Feb 2015	477.50	484.00	487.60	474.90	4668314	-1.00%
25 Feb 2015	482.30	471.00	483.90	470.80	4526220	2.98%
24 Feb 2015	468.35	470.00	474.50	465.80	3251609	0.32%
23 Feb 2015	466.85	468.90	475.50	462.90	3519985	0.38%
20 Feb 2015	465.10	455.00	468.90	450.25	3096895	2.29%
19 Feb 2015	454.70	462.90	464.45	447.95	2697097	-1.39%
18 Feb 2015	461.10	463.90	467.75	458.20	2574462	-0.34%
16 Feb 2015	462.65	473.20	473.50	460.65	2375453	-1.60%
13 Feb 2015	470.15	471.25	475.50	468.00	2376582	0.38%
12 Feb 2015	468.35	461.00	469.80	458.40	2320307	2.10%
11 Feb 2015	458.70	458.50	463.90	455.00	2580635	0.45%
10 Feb 2015	456.65	444.90	467.00	444.00	3349219	1.90%
09 Feb 2015	448.15	447.50	461.55	445.00	1831970	-0.86%
06 Feb 2015	452.05	460.95	462.70	447.10	1922430	-1.72%
05 Feb 2015	459.95	455.00	468.00	448.00	3397732	0.94%
04 Feb 2015	455.65	471.20	472.40	450.00	1730062	-3.20%
03 Feb 2015	470.70	481.20	483.00	466.25	2178659	-1.92%
02 Feb 2015	479.90	475.95	483.05	467.50	2654345	0.29%
30 Jan 2015	478.50	492.00	494.30	474.00	1889639	-2.42%
29 Jan 2015	490.35	493.50	495.40	488.60	2286313	-0.81%
28 Jan 2015	494.35	497.00	504.90	487.00	3871534	-0.53%
27 Jan 2015	497.00	488.00	498.50	480.30	3182273	2.24%
23 Jan 2015	486.10	485.00	495.00	481.55	2758465	0.87%
22 Jan 2015	481.90	484.80	489.30	479.10	2247984	-0.36%
21 Jan 2015	483.65	493.40	493.60	480.90	3417777	-1.39%
20 Jan 2015	490.45	494.10	499.50	486.25	3113468	-0.73%
19 Jan 2015	494.05	489.70	495.40	486.75	2860551	1.44%
16 Jan 2015	487.05	467.90	491.90	464.70	7411181	4.48%
15 Jan 2015	466.15	470.00	472.80	459.20	4051949	2.66%
14 Jan 2015	454.05	465.00	465.90	449.30	5644275	-1.80%
13 Jan 2015	462.35	463.00	469.70	458.10	3303364	0.71%
12 Jan 2015	459.10	464.00	465.85	455.20	3164687	-2.98%
09 Jan 2015	473.20	474.00	479.40	468.65	4048196	0.86%
08 Jan 2015	469.15	464.90	471.00	461.00	3116612	2.60%
07 Jan 2015	457.25	446.90	461.90	438.85	3730873	2.17%
06 Jan 2015	447.55	465.55	465.90	445.00	3178196	-4.82%
05 Jan 2015	470.20	468.70	479.80	468.00	3541177	0.74%
02 Jan 2015	466.75	441.70	468.90	441.20	5720531	6.54%
01 Jan 2015	438.10	436.00	439.90	432.50	905226	0.48%
31 Dec 2014	436.00	434.00	438.20	433.20	1551458	0.86%
30 Dec 2014	432.30	419.50	434.00	417.10	3108490	3.21%
29 Dec 2014	418.85	419.80	422.70	417.10	1121011	0.26%
26 Dec 2014	417.75	419.80	421.30	414.05	1042990	0.18%
24 Dec 2014	417.00	414.50	422.85	409.00	4095001	0.90%
23 Dec 2014	413.30	419.10	426.50	411.35	2314621	-1.45%
22 Dec 2014	419.40	424.90	427.00	411.25	3006283	-0.80%
19 Dec 2014	422.80	425.00	434.00	418.00	3187459	0.26%
18 Dec 2014	421.70	415.00	424.90	405.00	4805711	4.82%
17 Dec 2014	402.30	396.00	409.00	376.25	5224136	1.55%
16 Dec 2014	396.15	433.35	435.40	392.70	6386407	-9.01%
15 Dec 2014	435.40	432.50	443.95	430.95	2823395	-0.34%
12 Dec 2014	436.90	452.35	455.60	435.00	2989786	-3.61%
11 Dec 2014	453.25	459.70	460.60	446.25	4066988	-1.42%
10 Dec 2014	459.80	431.50	464.00	427.80	6042311	6.13%
09 Dec 2014	433.25	439.50	439.50	430.15	3022701	-0.95%
08 Dec 2014	437.40	434.00	439.25	425.00	3427428	0.88%
05 Dec 2014	433.60	431.70	439.00	425.20	3351442	0.63%
04 Dec 2014	430.90	438.45	441.00	428.75	2172778	-0.97%
03 Dec 2014	435.10	428.50	436.95	428.20	2567394	1.81%
02 Dec 2014	427.35	421.80	428.75	413.30	1684848	1.24%
01 Dec 2014	422.10	425.00	429.50	417.20	2063729	-0.07%
28 Nov 2014	422.40	412.10	425.00	412.10	2302817	3.04%
27 Nov 2014	409.95	401.00	412.50	400.80	2300189	2.14%
26 Nov 2014	401.35	401.40	406.00	398.35	3455552	-0.95%
25 Nov 2014	405.20	406.95	410.30	397.30	3833879	-0.23%
24 Nov 2014	406.15	417.25	419.10	405.00	2957213	-2.10%
21 Nov 2014	414.85	407.10	417.05	404.65	2491522	2.04%
20 Nov 2014	406.55	412.70	413.85	401.75	3250794	-1.17%
19 Nov 2014	411.35	420.90	421.70	409.35	2617320	-1.77%
18 Nov 2014	418.75	422.00	423.50	415.05	1689967	-0.62%
17 Nov 2014	421.35	423.15	426.90	416.50	2939317	0.17%
14 Nov 2014	420.65	412.20	427.15	408.00	4066768	2.56%
13 Nov 2014	410.15	414.25	419.90	405.65	4667948	-0.44%
12 Nov 2014	411.95	398.50	415.00	397.10	6043479	4.11%
11 Nov 2014	395.70	385.80	399.00	383.50	4068411	2.29%
10 Nov 2014	386.85	382.80	389.45	374.50	3298105	1.19%
07 Nov 2014	382.30	373.95	385.75	369.75	3754369	2.32%
05 Nov 2014	373.65	365.00	382.65	363.00	5374779	2.36%
03 Nov 2014	365.05	364.00	367.40	357.00	2853927	0.83%
31 Oct 2014	362.05	348.10	364.80	346.30	5076577	4.76%
30 Oct 2014	345.60	340.00	347.80	337.00	3619375	1.89%
29 Oct 2014	339.20	340.20	341.55	334.60	1855133	0.30%
28 Oct 2014	338.20	334.55	340.00	331.00	2241143	1.20%
27 Oct 2014	334.20	345.00	348.40	332.60	2849801	-2.71%
23 Oct 2014	343.50	342.00	344.30	342.00	564562	1.09%
22 Oct 2014	339.80	336.10	342.00	334.20	3926006	1.77%
21 Oct 2014	333.90	324.20	335.50	324.20	1956702	3.20%
20 Oct 2014	323.55	337.25	339.90	321.25	3009786	-2.79%
17 Oct 2014	332.85	327.65	335.45	320.45	2260299	1.59%
16 Oct 2014	327.65	333.00	335.00	323.50	3273813	-1.75%
14 Oct 2014	333.50	322.00	339.95	322.00	7354766	4.35%
13 Oct 2014	319.60	311.00	322.00	309.30	1707689	2.39%
10 Oct 2014	312.15	316.20	319.50	310.80	1573893	-1.79%
09 Oct 2014	317.85	309.70	320.85	309.05	2346511	3.53%
08 Oct 2014	307.00	311.00	311.85	303.75	2349341	-1.71%
07 Oct 2014	312.35	317.00	318.75	312.00	2039147	-2.47%
01 Oct 2014	320.25	326.10	328.95	319.10	1789140	-1.61%
30 Sep 2014	325.50	316.00	328.80	315.25	3711130	2.96%
29 Sep 2014	316.15	314.75	319.90	313.50	1272249	0.67%
26 Sep 2014	314.05	301.10	316.45	300.05	1825343	3.92%
25 Sep 2014	302.20	311.20	311.70	299.20	3448432	-2.17%
24 Sep 2014	308.90	312.40	315.15	305.35	1928134	-1.17%
23 Sep 2014	312.55	317.10	326.80	310.00	2913791	-1.81%
22 Sep 2014	318.30	317.20	320.25	313.70	1242380	-0.34%
19 Sep 2014	319.40	314.20	323.90	314.20	2441496	0.79%
18 Sep 2014	316.90	309.95	318.00	307.90	1257404	1.65%
17 Sep 2014	311.75	308.10	312.85	302.40	1379973	1.83%
16 Sep 2014	306.15	320.90	321.45	304.60	1652603	-4.25%
15 Sep 2014	319.75	316.90	321.70	311.70	1290681	0.66%
12 Sep 2014	317.65	317.20	318.50	314.10	933467	0.14%
11 Sep 2014	317.20	319.00	321.60	313.10	1677771	-0.56%
10 Sep 2014	319.00	328.40	328.40	317.35	4255169	-3.29%
09 Sep 2014	329.85	325.30	330.95	321.00	1370319	1.35%
08 Sep 2014	325.45	321.70	325.95	319.80	2106693	1.80%
05 Sep 2014	319.70	320.45	321.30	314.40	2272866	-0.23%
04 Sep 2014	320.45	323.20	326.65	318.70	2665923	-0.76%
03 Sep 2014	322.90	312.55	323.70	312.10	4367594	3.51%
02 Sep 2014	311.95	313.00	316.50	311.20	2607183	-0.13%
01 Sep 2014	312.35	304.10	313.40	304.05	3782804	3.21%
28 Aug 2014	302.65	303.00	304.85	300.70	2236903	-0.05%
27 Aug 2014	302.80	304.00	305.95	300.60	1787773	-0.30%
26 Aug 2014	303.70	302.65	304.95	298.30	3702686	0.73%
25 Aug 2014	301.50	305.10	307.40	300.10	2844781	-1.18%
22 Aug 2014	305.10	301.50	306.50	301.50	2416291	0.71%
21 Aug 2014	302.95	300.00	304.50	298.75	2577375	0.88%
20 Aug 2014	300.30	298.55	302.95	296.00	3475806	0.59%
19 Aug 2014	298.55	296.00	299.35	293.10	3118003	1.53%
18 Aug 2014	294.05	284.00	295.00	284.00	2733704	2.92%
14 Aug 2014	285.70	287.55	290.50	283.10	3020949	-0.52%
13 Aug 2014	287.20	287.25	291.00	282.25	3196601	-0.16%
12 Aug 2014	287.65	284.40	288.75	283.75	4746749	1.79%
11 Aug 2014	282.60	280.35	284.40	280.00	1640293	1.51%
08 Aug 2014	278.40	283.65	284.35	275.50	2156668	-3.06%
07 Aug 2014	287.20	289.00	290.45	285.60	2002189	-1.61%
06 Aug 2014	291.90	295.00	298.30	291.00	2065536	-1.35%
05 Aug 2014	295.90	292.00	296.90	288.45	2443646	1.70%
04 Aug 2014	290.95	288.30	292.15	286.70	1745968	1.70%
01 Aug 2014	286.10	285.70	291.80	285.00	2550487	-1.24%
31 Jul 2014	289.70	287.00	293.50	286.65	3859845	0.80%
30 Jul 2014	287.40	291.00	292.80	284.55	4177681	-1.20%
28 Jul 2014	290.90	293.00	296.90	288.05	2821682	-1.72%
25 Jul 2014	296.00	311.00	313.10	292.65	6758173	-4.95%
24 Jul 2014	311.40	313.00	316.00	309.00	2228159	-0.19%
23 Jul 2014	312.00	310.40	313.00	308.50	2110007	0.82%
22 Jul 2014	309.45	312.00	313.50	308.15	1716615	-0.47%
21 Jul 2014	310.90	306.20	313.70	306.20	2878128	1.55%
18 Jul 2014	306.15	308.00	309.85	305.00	2388537	-1.13%
17 Jul 2014	309.65	309.50	311.95	307.10	2799131	0.55%
16 Jul 2014	307.95	322.40	322.90	304.40	10408205	-4.01%
15 Jul 2014	320.80	319.40	322.00	312.50	2319896	1.04%
14 Jul 2014	317.50	310.35	320.40	302.85	2702516	1.70%
11 Jul 2014	312.20	327.60	330.95	309.25	4559095	-4.03%
10 Jul 2014	325.30	319.10	337.80	307.50	8062190	3.17%
09 Jul 2014	315.30	320.00	322.65	309.20	3434092	-1.67%
08 Jul 2014	320.65	334.45	337.50	313.60	5738686	-3.84%
07 Jul 2014	333.45	328.90	335.35	326.00	6298462	1.89%
04 Jul 2014	327.25	325.00	330.65	320.10	2108705	1.00%
03 Jul 2014	324.00	329.30	329.65	322.40	1955575	-1.11%
02 Jul 2014	327.65	326.00	331.50	325.60	3420383	1.19%
01 Jul 2014	323.80	329.00	329.65	323.05	1684564	-1.08%
30 Jun 2014	327.35	318.00	328.80	315.25	3654180	3.20%
27 Jun 2014	317.20	320.00	322.50	314.25	2462750	-0.58%
26 Jun 2014	319.05	327.00	328.00	317.40	3035477	-2.25%
25 Jun 2014	326.40	328.00	330.95	324.45	1805145	-0.02%
24 Jun 2014	326.45	326.00	329.75	324.30	2806212	1.05%
23 Jun 2014	323.05	322.00	327.00	319.00	2425413	0.97%
20 Jun 2014	319.95	317.00	324.65	315.20	3123116	0.93%
19 Jun 2014	317.00	318.25	320.65	312.80	2032396	0.16%
18 Jun 2014	316.50	321.00	325.90	311.00	4595944	-1.28%
17 Jun 2014	320.60	311.15	321.60	308.50	3610224	3.55%
16 Jun 2014	309.60	305.10	311.50	295.65	3889867	0.47%
13 Jun 2014	308.15	318.90	323.40	305.70	2106501	-3.11%
12 Jun 2014	318.05	322.50	324.90	316.80	2805580	-1.29%
11 Jun 2014	322.20	332.00	333.00	319.05	2974612	-2.94%
10 Jun 2014	331.95	342.05	342.05	326.95	2636019	-2.17%
09 Jun 2014	339.30	348.40	349.00	335.10	2991174	-1.95%
06 Jun 2014	346.05	340.50	347.00	340.10	4101489	2.53%
05 Jun 2014	337.50	338.00	341.35	329.75	3429394	0.15%
04 Jun 2014	337.00	334.20	339.90	333.00	2365387	0.91%
03 Jun 2014	333.95	330.50	336.90	326.45	3314917	1.47%
02 Jun 2014	329.10	319.70	330.90	317.80	2665769	3.38%
30 May 2014	318.35	319.70	322.85	314.00	2523222	-0.03%
29 May 2014	318.45	316.60	321.55	310.25	2027314	0.38%
28 May 2014	317.25	314.00	323.80	308.00	2530990	1.73%
27 May 2014	311.85	324.60	324.60	306.10	2976364	-3.06%
26 May 2014	321.70	336.50	343.00	310.10	3809944	-2.26%
23 May 2014	329.15	326.95	336.50	320.95	3477848	1.75%
22 May 2014	323.50	325.00	333.70	320.55	3515313	0.50%
21 May 2014	321.90	327.80	329.50	315.05	2684350	-1.03%
20 May 2014	325.25	341.90	352.95	321.50	5146730	-2.79%
19 May 2014	334.60	315.00	340.80	315.00	6779886	7.43%
16 May 2014	311.45	306.00	326.95	305.00	5642410	4.51%
15 May 2014	298.00	302.05	306.40	294.10	2106307	-1.73%
14 May 2014	303.25	295.00	305.85	288.30	4355548	3.43%
13 May 2014	293.20	288.90	300.70	288.45	4962112	2.54%
12 May 2014	285.95	279.50	291.90	279.50	3677443	2.49%
09 May 2014	279.00	268.10	280.00	267.90	2586640	3.91%
08 May 2014	268.50	264.90	270.20	264.65	2148625	1.51%
07 May 2014	264.50	269.30	270.50	263.55	1767387	-1.95%
06 May 2014	269.75	264.60	270.90	262.50	1802253	2.47%
05 May 2014	263.25	264.50	267.00	260.65	1115880	-0.59%
02 May 2014	264.80	264.10	268.90	263.05	2133537	0.91%
30 Apr 2014	262.40	266.60	272.85	254.35	3358086	-1.58%
29 Apr 2014	266.60	272.00	273.10	265.00	2118115	-1.46%
28 Apr 2014	270.55	280.00	280.00	269.25	3792284	-3.39%
25 Apr 2014	280.05	279.55	283.80	276.15	2985864	0.18%
23 Apr 2014	279.55	280.00	285.00	277.65	6552089	0.32%
22 Apr 2014	278.65	275.00	280.45	270.75	4470153	1.94%
21 Apr 2014	273.35	271.85	278.00	270.65	4779109	1.54%
17 Apr 2014	269.20	263.20	271.80	260.20	2509493	2.49%
16 Apr 2014	262.65	264.20	266.45	256.20	2519726	-0.77%
15 Apr 2014	264.70	270.50	270.50	262.00	3329177	-1.69%
11 Apr 2014	269.25	267.40	270.65	263.30	4311449	0.49%
10 Apr 2014	267.95	257.00	271.85	256.95	5997226	4.42%
09 Apr 2014	256.60	249.95	257.50	249.05	3835592	3.59%
07 Apr 2014	247.70	244.25	250.30	240.00	2869438	1.93%
04 Apr 2014	243.00	243.25	246.55	241.25	2387960	-0.59%
03 Apr 2014	244.45	231.00	246.85	231.00	10754487	-1.33%
02 Apr 2014	247.75	245.00	250.00	242.00	5735382	4.65%
01 Apr 2014	236.75	237.50	239.00	232.70	2577231	0.25%
31 Mar 2014	236.15	240.45	243.65	231.50	4283448	-0.71%
28 Mar 2014	237.85	235.00	238.60	234.25	3511367	2.46%
27 Mar 2014	232.15	227.90	233.95	227.10	3927691	2.29%
26 Mar 2014	226.95	228.00	229.75	225.40	2895549	-0.04%
25 Mar 2014	227.05	228.00	228.70	225.25	1662694	-0.61%
24 Mar 2014	228.45	227.85	230.40	226.50	2560987	1.29%
22 Mar 2014	225.55	225.55	226.60	224.45	380279	0.51%
21 Mar 2014	224.40	222.80	227.00	222.80	2668253	-0.31%
20 Mar 2014	225.10	231.30	236.90	224.45	4212221	-2.15%
19 Mar 2014	230.05	230.95	232.25	227.55	2020179	0.11%
18 Mar 2014	229.80	231.20	232.80	224.10	2704424	0.09%
14 Mar 2014	229.60	224.30	231.00	218.60	3592806	1.68%
13 Mar 2014	225.80	227.00	235.05	223.25	3395709	-0.59%
12 Mar 2014	227.15	230.85	231.85	226.00	2561661	-1.86%
11 Mar 2014	231.45	234.25	241.70	230.20	7919211	-0.11%
10 Mar 2014	231.70	223.40	233.40	221.10	6205779	3.78%
07 Mar 2014	223.25	216.80	224.20	214.00	8425056	3.50%
06 Mar 2014	215.70	215.95	218.00	214.05	4738727	0.84%
05 Mar 2014	213.90	209.80	214.45	209.10	4418392	2.84%
04 Mar 2014	208.00	205.95	208.50	205.00	4743314	1.44%
03 Mar 2014	205.05	207.35	209.40	202.00	3274925	-0.65%
28 Feb 2014	206.40	207.85	209.00	204.65	1958119	-0.19%
26 Feb 2014	206.80	210.25	211.00	206.05	2788998	-1.15%
25 Feb 2014	209.20	204.85	210.80	204.35	4438291	3.21%
24 Feb 2014	202.70	201.80	203.65	199.10	1059331	0.80%
21 Feb 2014	201.10	201.70	203.50	200.45	1348480	-0.17%
20 Feb 2014	201.45	203.00	203.90	200.05	1010354	-1.37%
19 Feb 2014	204.25	202.50	205.35	202.50	1190998	0.64%
18 Feb 2014	202.95	202.40	204.20	201.25	1503096	0.67%
17 Feb 2014	201.60	199.50	202.70	197.15	1239906	1.33%
14 Feb 2014	198.95	196.60	200.00	195.40	1549179	1.25%
13 Feb 2014	196.50	200.05	200.85	195.55	1058983	-1.68%
12 Feb 2014	199.85	201.10	202.20	198.70	1181436	-0.22%
11 Feb 2014	200.30	201.85	202.75	199.50	1024285	-0.74%
10 Feb 2014	201.80	203.60	204.85	200.80	2181378	0.10%
07 Feb 2014	201.60	197.00	203.25	196.70	2769865	3.15%
06 Feb 2014	195.45	193.95	196.60	192.75	2378609	1.30%
05 Feb 2014	192.95	192.10	194.30	191.50	1909184	-0.10%
04 Feb 2014	193.15	189.25	194.55	187.05	2035133	1.10%
03 Feb 2014	191.05	194.25	195.70	190.50	2308168	-2.40%
31 Jan 2014	195.75	192.50	196.40	192.50	1708033	1.58%
30 Jan 2014	192.70	197.00	197.25	191.75	3177534	-3.24%
29 Jan 2014	199.15	200.80	202.40	198.00	2725882	-0.23%
28 Jan 2014	199.60	198.00	202.90	195.20	2509244	0.10%
27 Jan 2014	199.40	204.50	204.50	198.75	1786891	-3.76%
24 Jan 2014	207.20	210.00	211.00	205.95	1539203	-2.24%
23 Jan 2014	211.95	210.40	213.00	209.90	1293074	0.45%
22 Jan 2014	211.00	212.00	212.65	209.70	1750737	-0.57%
21 Jan 2014	212.20	213.00	214.00	211.75	1446613	0.43%
20 Jan 2014	211.30	209.40	212.25	208.15	1235427	1.25%
17 Jan 2014	208.70	211.45	214.50	207.70	2856076	-1.00%
16 Jan 2014	210.80	215.00	215.90	209.25	5084135	-1.01%
15 Jan 2014	212.95	208.85	213.90	208.50	2469857	2.58%
14 Jan 2014	207.60	206.00	210.20	205.20	2609747	1.47%
13 Jan 2014	204.60	203.25	206.00	201.70	1877178	0.91%
10 Jan 2014	202.75	208.00	209.60	202.00	3017677	-2.31%
09 Jan 2014	207.55	211.20	213.05	207.00	2826589	-1.35%
08 Jan 2014	210.40	210.80	212.50	209.20	1358413	0.33%
07 Jan 2014	209.70	212.95	215.25	206.45	2116971	-1.25%
06 Jan 2014	212.35	214.10	215.15	210.00	1775409	-1.30%
03 Jan 2014	215.15	210.60	216.75	208.25	3121118	1.70%
02 Jan 2014	211.55	221.05	224.65	210.05	3751067	-4.58%
01 Jan 2014	221.70	220.05	224.00	219.25	2849778	1.12%
31 Dec 2013	219.25	218.20	219.90	215.70	3035291	1.15%
30 Dec 2013	216.75	217.50	218.85	215.00	1605184	-0.12%
27 Dec 2013	217.00	217.20	220.90	216.25	2435260	0.72%
26 Dec 2013	215.45	216.50	217.50	213.50	3260664	-0.21%
24 Dec 2013	215.90	217.40	219.00	214.50	3140322	0.26%
23 Dec 2013	215.35	209.85	217.50	209.05	4853467	3.14%
20 Dec 2013	208.80	201.50	209.35	199.85	5506886	3.55%
19 Dec 2013	201.65	206.45	206.90	200.80	3208971	-1.22%
18 Dec 2013	204.15	198.45	205.25	198.00	3933099	2.87%
17 Dec 2013	198.45	200.00	202.70	197.55	3167336	-0.28%
16 Dec 2013	199.00	196.35	201.20	196.35	1717166	0.38%
13 Dec 2013	198.25	199.95	201.90	197.75	3629987	-1.32%
12 Dec 2013	200.90	201.35	204.35	200.25	1947695	-0.27%
11 Dec 2013	201.45	201.00	202.50	198.60	4247636	-0.49%
10 Dec 2013	202.45	207.00	207.00	201.75	2458004	-1.96%
09 Dec 2013	206.50	209.50	209.50	205.10	5272580	2.03%
06 Dec 2013	202.40	202.00	204.50	201.50	2462789	-0.02%
05 Dec 2013	202.45	206.00	206.90	201.80	4233626	0.42%
04 Dec 2013	201.60	205.55	206.50	200.65	3117742	-2.04%
03 Dec 2013	205.80	207.35	209.90	205.35	2229727	-1.03%
02 Dec 2013	207.95	209.05	210.85	206.50	2572874	-0.05%
29 Nov 2013	208.05	207.10	210.70	206.55	2063051	0.70%
28 Nov 2013	206.60	205.00	209.05	204.20	3444248	2.30%
27 Nov 2013	201.95	207.10	207.55	199.75	5317199	-2.53%
26 Nov 2013	207.20	211.00	213.25	206.55	1806700	-1.54%
25 Nov 2013	210.45	213.05	215.00	208.50	2707980	0.26%
22 Nov 2013	209.90	210.75	214.50	208.00	1606734	0.10%
21 Nov 2013	209.70	218.95	218.95	208.90	2656916	-4.98%
20 Nov 2013	220.70	226.50	227.35	219.50	2693758	-2.80%
19 Nov 2013	227.05	225.55	228.80	224.25	1459432	-0.09%
18 Nov 2013	227.25	225.00	228.25	223.70	2510760	3.13%
14 Nov 2013	220.35	211.65	221.45	211.25	3229480	5.61%
13 Nov 2013	208.65	210.10	213.90	207.70	1991949	-1.09%
12 Nov 2013	210.95	209.75	214.20	209.10	2038272	0.93%
11 Nov 2013	209.00	211.95	214.70	206.75	1933651	-1.46%
08 Nov 2013	212.10	215.90	218.15	210.10	2440328	-2.51%
07 Nov 2013	217.55	223.80	226.10	216.30	2443314	-2.79%
06 Nov 2013	223.80	230.00	231.40	222.40	1978301	-2.27%
05 Nov 2013	229.00	226.15	232.10	219.05	3162536	1.26%
03 Nov 2013	226.15	228.40	228.70	225.00	398190	-0.40%
01 Nov 2013	227.05	225.00	231.50	222.80	3323288	1.11%
31 Oct 2013	224.55	220.50	225.45	219.60	3669195	2.51%
30 Oct 2013	219.05	210.00	219.90	208.40	7932328	5.54%
29 Oct 2013	207.55	200.40	209.00	198.35	4194576	3.00%
28 Oct 2013	201.50	208.55	209.45	200.15	1612136	-2.80%
25 Oct 2013	207.30	209.55	210.15	205.50	1483145	-1.22%
24 Oct 2013	209.85	210.50	214.60	208.50	2516861	-0.12%
23 Oct 2013	210.10	209.95	214.55	206.50	3307910	0.57%
22 Oct 2013	208.90	206.40	212.40	206.00	2044020	0.41%
21 Oct 2013	208.05	205.35	208.90	203.30	2145084	1.49%
18 Oct 2013	205.00	198.20	205.80	198.20	2510040	3.88%
17 Oct 2013	197.35	202.35	203.95	196.10	2586726	-1.96%
15 Oct 2013	201.30	209.45	212.35	200.35	2953196	-2.99%
14 Oct 2013	207.50	208.85	209.80	206.00	1671022	-0.69%
11 Oct 2013	208.95	215.60	215.75	206.50	1954713	-1.65%
10 Oct 2013	212.45	212.55	215.60	211.00	2601756	0.40%
09 Oct 2013	211.60	204.90	213.00	202.10	3177750	2.99%
08 Oct 2013	205.45	209.90	211.00	203.90	2921911	0.39%
07 Oct 2013	204.65	207.30	209.65	202.50	3389793	-0.73%
04 Oct 2013	206.15	198.00	207.90	196.70	4888721	3.93%
03 Oct 2013	198.35	196.00	200.65	194.70	2434268	2.99%
01 Oct 2013	192.60	188.55	194.90	187.80	1644670	2.47%
30 Sep 2013	187.95	190.80	190.80	185.40	1769790	-2.36%
27 Sep 2013	192.50	198.25	200.05	191.25	2675180	-2.88%
26 Sep 2013	198.20	198.00	201.00	196.25	3012835	-0.20%
25 Sep 2013	198.60	197.40	199.40	192.60	2319048	1.17%
24 Sep 2013	196.30	193.00	197.80	190.40	2672862	1.03%
23 Sep 2013	194.30	203.90	207.35	193.20	4290547	-6.50%
20 Sep 2013	207.80	206.35	211.00	192.60	10572480	1.56%
19 Sep 2013	204.60	196.00	208.45	195.60	7030268	7.68%
18 Sep 2013	190.00	184.50	192.60	183.55	2394433	3.23%
17 Sep 2013	184.05	187.30	187.30	183.00	2435308	-1.45%
16 Sep 2013	186.75	188.00	192.45	183.90	4603460	1.61%
13 Sep 2013	183.80	180.95	186.35	179.20	2745289	1.55%
12 Sep 2013	181.00	188.00	189.75	179.50	3277546	-3.39%
11 Sep 2013	187.35	186.10	191.45	182.55	5320807	1.02%
10 Sep 2013	185.45	176.25	186.45	176.25	5186481	6.64%
06 Sep 2013	173.90	168.50	175.00	165.65	4805298	4.10%
05 Sep 2013	167.05	164.10	168.45	163.00	4941101	5.79%
04 Sep 2013	157.90	155.50	161.10	152.80	4799721	0.77%
03 Sep 2013	156.70	170.00	170.50	155.50	4022343	-7.17%
02 Sep 2013	168.80	167.00	171.75	166.90	2640124	1.75%
30 Aug 2013	165.90	165.50	169.80	161.10	3729172	0.88%
29 Aug 2013	164.45	163.20	166.50	161.00	9615977	1.17%
28 Aug 2013	162.55	160.00	164.40	156.75	6577142	-1.78%
27 Aug 2013	165.50	174.00	174.00	163.50	8167452	-6.21%
26 Aug 2013	176.45	170.00	177.90	169.80	4727050	4.78%
23 Aug 2013	168.40	167.00	169.90	165.20	2778840	1.91%
22 Aug 2013	165.25	157.90	169.00	155.20	5949429	3.61%
21 Aug 2013	159.50	163.00	172.90	157.00	6911007	1.46%
20 Aug 2013	157.20	157.20	161.25	154.35	4546602	-2.93%
19 Aug 2013	161.95	168.00	168.00	159.35	2738783	-4.68%
16 Aug 2013	169.90	180.00	180.00	168.30	3894639	-6.21%
14 Aug 2013	181.15	180.00	184.60	175.30	6515431	2.00%
13 Aug 2013	177.60	176.10	179.30	174.50	3609486	1.08%
12 Aug 2013	175.70	171.10	176.95	168.75	3673390	4.03%
08 Aug 2013	168.90	168.00	170.00	161.20	4065609	1.90%
07 Aug 2013	165.75	159.00	169.40	154.55	6693278	3.14%
06 Aug 2013	160.70	168.00	168.35	158.00	4222381	-6.27%
05 Aug 2013	171.45	163.50	172.70	161.05	3354666	4.54%
02 Aug 2013	164.00	170.15	173.35	160.50	4942435	-2.44%
01 Aug 2013	168.10	170.00	177.85	163.60	10109706	1.45%
31 Jul 2013	165.70	170.25	170.90	159.50	8474805	-3.72%
30 Jul 2013	172.10	182.45	182.70	171.00	5863545	-5.70%
29 Jul 2013	182.50	186.00	186.90	180.50	2857331	-3.57%
26 Jul 2013	189.25	195.60	196.95	186.40	4785012	-2.85%
25 Jul 2013	194.80	201.20	204.55	193.10	5699292	-4.18%
24 Jul 2013	203.30	212.00	212.40	202.10	3454670	-5.51%
23 Jul 2013	215.15	211.00	216.85	211.00	4072633	3.04%
22 Jul 2013	208.80	209.00	213.25	206.35	3222532	0.22%
19 Jul 2013	208.35	218.15	218.70	207.55	3696491	-4.01%
18 Jul 2013	217.05	212.70	218.00	212.10	3639965	2.36%
17 Jul 2013	212.05	221.20	222.15	210.55	5997710	-3.81%
16 Jul 2013	220.45	232.00	232.00	219.60	5775649	-7.32%
15 Jul 2013	237.85	232.30	238.60	232.30	1155758	1.34%
12 Jul 2013	234.70	239.65	239.65	233.75	2167947	-1.47%
11 Jul 2013	238.20	232.15	240.00	232.15	4145086	4.18%
10 Jul 2013	228.65	228.60	232.00	227.40	2135330	0.44%
09 Jul 2013	227.65	223.00	229.50	220.10	5054603	1.29%
08 Jul 2013	224.75	231.70	231.70	223.60	4487739	-3.56%
05 Jul 2013	233.05	238.50	239.80	231.10	3860059	-1.19%
04 Jul 2013	235.85	240.65	242.50	233.35	4114262	-1.50%
03 Jul 2013	239.45	250.50	250.50	238.15	2486947	-5.30%
02 Jul 2013	252.85	253.55	257.90	252.30	1765999	-0.82%
01 Jul 2013	254.95	252.10	259.40	252.10	2114690	0.08%
28 Jun 2013	254.75	254.70	256.00	251.30	2343953	2.56%
27 Jun 2013	248.40	255.15	262.70	246.00	4018565	-1.70%
26 Jun 2013	252.70	253.00	255.75	251.35	1574553	0.84%
25 Jun 2013	250.60	255.00	256.00	243.00	3084867	-1.03%
24 Jun 2013	253.20	255.50	258.25	250.25	1736671	-1.77%
21 Jun 2013	257.75	255.00	262.50	253.05	2539889	0.53%
20 Jun 2013	256.40	268.40	268.75	255.00	2519440	-5.51%
19 Jun 2013	271.35	267.50	273.90	264.10	2419405	1.38%
18 Jun 2013	267.65	269.40	269.60	264.00	1533278	-0.15%
17 Jun 2013	268.05	264.00	269.50	262.30	1789141	2.19%
14 Jun 2013	262.30	254.95	263.50	254.55	1964333	4.84%
13 Jun 2013	250.20	251.00	256.90	249.10	2413009	-1.96%
12 Jun 2013	255.20	253.40	258.95	246.00	3197754	0.57%
11 Jun 2013	253.75	258.50	263.80	251.65	3879513	-2.44%
10 Jun 2013	260.10	266.50	270.35	257.90	1976747	-1.55%
07 Jun 2013	264.20	264.75	272.80	263.10	1645424	-0.51%
06 Jun 2013	265.55	266.90	269.80	262.30	1390867	-0.84%
05 Jun 2013	267.80	261.35	268.85	258.25	1872583	2.31%
04 Jun 2013	261.75	259.00	265.75	256.20	2278321	1.30%
03 Jun 2013	258.40	257.10	264.50	252.65	2982303	0.98%
31 May 2013	255.90	270.00	272.30	253.60	2966675	-5.22%
30 May 2013	270.00	268.00	274.00	266.85	1484606	-0.09%
29 May 2013	270.25	275.00	276.60	268.60	1159135	-2.31%
28 May 2013	276.65	274.20	280.50	274.00	2497793	0.95%
27 May 2013	274.05	276.00	276.15	271.50	1337272	-0.25%
24 May 2013	274.75	268.85	276.00	266.15	2688658	2.71%
23 May 2013	267.50	274.00	275.00	263.15	2051300	-3.11%
22 May 2013	276.10	279.00	279.00	272.55	1820736	-0.13%
21 May 2013	276.45	277.50	280.60	272.55	4548235	0.47%
20 May 2013	275.15	276.00	278.40	272.00	3180398	-0.16%
17 May 2013	275.60	264.10	277.30	258.70	7022076	4.65%
16 May 2013	263.35	260.05	265.65	259.10	3981973	1.58%
15 May 2013	259.25	248.00	260.00	247.85	3450784	4.98%
14 May 2013	246.95	244.55	248.25	243.30	1299358	1.19%
13 May 2013	244.05	249.00	249.80	243.05	848343	-2.24%
11 May 2013	249.65	249.50	250.45	248.80	77036	0.06%
10 May 2013	249.50	248.25	252.20	247.25	1488672	0.42%
09 May 2013	248.45	253.25	254.90	247.05	2026617	-1.29%
08 May 2013	251.70	248.00	253.35	244.40	2480928	1.84%
07 May 2013	247.15	244.10	249.90	242.05	2110266	0.90%
06 May 2013	244.95	242.50	247.25	241.00	1534971	1.51%
03 May 2013	241.30	246.50	247.00	240.15	1515839	-2.11%
02 May 2013	246.50	245.40	250.40	244.05	2617568	1.17%
30 Apr 2013	243.65	253.10	253.90	242.10	2545624	-3.35%
29 Apr 2013	252.10	250.90	256.40	249.25	6082685	1.71%
26 Apr 2013	247.85	234.65	250.25	229.60	9632555	6.67%
25 Apr 2013	232.35	233.50	235.80	230.95	1882473	0.04%
23 Apr 2013	232.25	235.50	235.90	230.25	895774	-1.13%
22 Apr 2013	234.90	235.05	236.65	232.25	1435053	0.77%
18 Apr 2013	233.10	227.00	234.00	225.80	1574890	3.03%
17 Apr 2013	226.25	230.00	231.55	224.75	1387106	-1.07%
16 Apr 2013	228.70	223.25	230.80	223.25	1977429	1.69%
15 Apr 2013	224.90	219.00	227.00	219.00	2192233	1.81%
12 Apr 2013	220.90	219.25	222.00	215.45	1406143	1.75%
11 Apr 2013	217.10	220.00	220.95	215.40	1501671	-0.75%
10 Apr 2013	218.75	218.00	219.70	214.00	2116640	0.88%
09 Apr 2013	216.85	221.55	224.15	215.75	1785747	-1.72%
08 Apr 2013	220.65	224.00	224.20	219.20	926372	-1.08%
05 Apr 2013	223.05	219.55	223.80	217.65	1840233	0.65%
04 Apr 2013	221.60	223.00	226.35	220.00	1794832	-1.69%
03 Apr 2013	225.40	230.10	235.80	224.75	2209526	-3.12%
02 Apr 2013	232.65	224.20	233.55	224.20	1954792	2.69%
01 Apr 2013	226.55	226.00	228.40	222.65	1457324	0.73%
28 Mar 2013	224.90	222.30	226.10	219.35	2614966	1.35%
26 Mar 2013	221.90	217.30	222.90	215.05	2524525	2.12%
25 Mar 2013	217.30	218.00	226.30	215.15	4388323	0.39%
22 Mar 2013	216.45	212.10	218.80	209.10	2774919	2.20%
21 Mar 2013	211.80	222.00	224.50	209.00	6800751	-3.77%
20 Mar 2013	220.10	233.80	235.00	219.35	4668109	-5.46%
19 Mar 2013	232.80	242.10	245.90	231.55	3429015	-3.60%
18 Mar 2013	241.50	241.00	244.25	238.10	1737314	0.04%
15 Mar 2013	241.40	245.00	248.50	240.10	3614097	-1.27%
14 Mar 2013	244.50	236.00	245.40	234.10	2763075	3.38%
13 Mar 2013	236.50	240.00	240.00	235.00	2187451	-1.66%
12 Mar 2013	240.50	245.50	247.55	238.90	2409214	-2.04%
11 Mar 2013	245.50	251.00	252.40	245.05	1683531	-1.50%
08 Mar 2013	249.25	242.00	252.25	241.55	3449532	3.19%
07 Mar 2013	241.55	240.50	242.55	238.25	1486745	0.46%
06 Mar 2013	240.45	240.00	243.30	237.70	2563124	0.23%
05 Mar 2013	239.90	225.00	242.35	225.00	2109342	2.90%
04 Mar 2013	233.15	236.95	236.95	229.10	1859181	-1.56%
01 Mar 2013	236.85	234.00	239.00	232.90	1917596	1.91%
28 Feb 2013	232.40	247.00	249.90	228.65	6691356	-5.62%
27 Feb 2013	246.25	242.35	247.80	238.55	3591356	2.31%
26 Feb 2013	240.70	248.80	248.80	239.75	2471803	-3.26%
25 Feb 2013	248.80	247.45	250.00	245.00	2959638	2.77%
22 Feb 2013	242.10	240.95	245.50	239.05	2181894	0.48%
21 Feb 2013	240.95	245.00	246.75	239.90	2781482	-2.03%
20 Feb 2013	245.95	249.00	250.25	245.10	3307657	-0.91%
19 Feb 2013	248.20	248.75	249.20	245.00	3689149	1.00%
18 Feb 2013	245.75	252.00	252.00	244.65	3455982	-0.97%
15 Feb 2013	248.15	252.00	255.10	242.10	5741251	-1.57%
14 Feb 2013	252.10	267.80	272.45	249.00	5648460	-5.92%
13 Feb 2013	267.95	272.20	273.75	266.65	1815842	-1.11%
12 Feb 2013	270.95	266.95	271.50	264.95	994080	1.61%
11 Feb 2013	266.65	266.00	268.80	263.85	1051438	0.09%
08 Feb 2013	266.40	272.00	273.45	264.50	1730106	-2.04%
07 Feb 2013	271.95	279.50	280.50	271.10	1095421	-2.54%
06 Feb 2013	279.05	277.50	281.50	276.15	864932	0.69%
05 Feb 2013	277.15	285.00	285.00	276.30	1154355	-3.03%
04 Feb 2013	285.80	283.80	290.45	283.80	3175243	0.70%
01 Feb 2013	283.80	285.00	287.50	281.50	1662066	0.82%
31 Jan 2013	281.50	284.40	284.45	279.20	2679985	-1.25%
30 Jan 2013	285.05	288.00	289.10	282.65	1136843	-0.33%
29 Jan 2013	286.00	285.00	290.25	284.20	2428147	0.28%
28 Jan 2013	285.20	284.70	285.80	280.70	1994080	0.76%
25 Jan 2013	283.05	278.85	283.90	275.70	2204717	1.49%
24 Jan 2013	278.90	285.00	285.35	272.05	3193764	-2.04%
23 Jan 2013	284.70	281.50	286.20	277.40	2716666	1.30%
22 Jan 2013	281.05	283.05	284.40	279.00	2094810	-0.97%
21 Jan 2013	283.80	281.50	285.15	281.50	1203349	0.83%
18 Jan 2013	281.45	278.95	283.00	276.15	2537324	1.24%
17 Jan 2013	278.00	280.00	281.25	274.80	1768686	-0.66%
16 Jan 2013	279.85	283.00	285.45	279.00	1833076	-1.17%
15 Jan 2013	283.15	285.00	288.00	282.00	2026815	-0.75%
14 Jan 2013	285.30	281.55	286.35	276.60	2653272	1.46%
11 Jan 2013	281.20	283.50	286.00	279.50	1624891	-0.69%
10 Jan 2013	283.15	284.00	289.65	281.50	3045392	-0.16%
09 Jan 2013	283.60	290.00	291.70	282.50	2705591	-2.02%
08 Jan 2013	289.45	293.95	293.95	287.25	3548447	-0.72%
07 Jan 2013	291.55	295.60	299.95	290.20	2551601	-1.17%
04 Jan 2013	295.00	294.60	296.30	290.35	2300895	0.37%
03 Jan 2013	293.90	295.60	297.55	292.20	2148779	-0.34%
02 Jan 2013	294.90	298.85	300.25	293.50	1621312	-0.79%
01 Jan 2013	297.25	294.00	298.45	291.80	1518796	2.03%
31 Dec 2012	291.35	294.00	295.00	290.70	1132169	-0.44%
28 Dec 2012	292.65	290.00	295.30	290.00	3265981	1.33%
27 Dec 2012	288.80	285.45	290.85	285.15	2404695	1.30%
26 Dec 2012	285.10	281.00	287.95	278.80	1248687	1.91%
24 Dec 2012	279.75	277.45	281.20	277.30	1267370	0.79%
21 Dec 2012	277.55	283.00	284.00	276.00	2038918	-2.25%
20 Dec 2012	283.95	289.00	289.45	281.30	1731672	-1.25%
19 Dec 2012	287.55	284.00	289.20	283.95	2983514	1.63%
18 Dec 2012	282.95	284.00	285.40	277.90	2003268	-0.02%
17 Dec 2012	283.00	277.00	284.50	277.00	2595386	2.31%
14 Dec 2012	276.60	272.50	278.30	271.50	2095724	1.50%
13 Dec 2012	272.50	272.00	276.50	271.45	2366358	0.31%
12 Dec 2012	271.65	274.00	275.50	270.20	2447389	-0.53%
11 Dec 2012	273.10	271.00	278.60	270.00	2978141	0.89%
10 Dec 2012	270.70	274.00	274.95	269.50	2187596	-0.99%
07 Dec 2012	273.40	275.40	278.30	272.30	2080494	-0.22%
06 Dec 2012	274.00	274.25	276.20	269.40	3584195	0.61%
05 Dec 2012	272.35	271.00	274.90	269.10	2944195	0.65%
04 Dec 2012	270.60	267.50	271.80	264.25	2904435	1.39%
03 Dec 2012	266.90	265.00	272.00	263.90	3007536	0.45%
30 Nov 2012	265.70	258.50	266.50	258.50	4173962	2.98%
29 Nov 2012	258.00	250.00	259.15	249.90	6276536	3.47%
27 Nov 2012	249.35	248.00	252.50	248.00	2018864	0.61%
26 Nov 2012	247.85	246.50	248.50	245.05	1407450	1.00%
23 Nov 2012	245.40	246.80	247.50	243.20	1198447	-0.57%
22 Nov 2012	246.80	243.50	248.20	243.00	1697776	1.33%
21 Nov 2012	243.55	244.00	245.40	241.45	1666308	0.10%
20 Nov 2012	243.30	245.20	247.85	242.00	2050764	-0.47%
19 Nov 2012	244.45	250.00	253.00	243.70	1882406	-1.97%
16 Nov 2012	249.35	248.90	256.50	248.25	3335951	0.44%
15 Nov 2012	248.25	251.40	251.85	246.25	1320958	-1.39%
13 Nov 2012	251.75	253.00	253.90	250.60	367660	-0.32%
12 Nov 2012	252.55	252.05	254.00	251.00	570687	0.06%
09 Nov 2012	252.40	253.00	254.70	249.45	2832508	-0.04%
08 Nov 2012	252.50	255.00	255.00	251.20	1421451	-1.17%
07 Nov 2012	255.50	253.85	257.35	252.95	2437447	0.67%
06 Nov 2012	253.80	251.00	254.70	250.35	1489496	0.91%
05 Nov 2012	251.50	251.10	252.70	248.20	1825951	0.44%
02 Nov 2012	250.40	250.20	253.25	248.80	2244836	0.38%
01 Nov 2012	249.45	243.50	250.30	243.50	3638143	2.63%
31 Oct 2012	243.05	244.00	246.70	238.50	8509786	0.31%
30 Oct 2012	242.30	251.40	251.90	241.10	3111836	-3.31%
29 Oct 2012	250.60	253.00	256.75	249.55	3155313	-0.42%
26 Oct 2012	251.65	245.00	253.70	244.25	3434933	2.74%
25 Oct 2012	244.95	248.00	248.00	244.20	7263787	-0.59%
23 Oct 2012	246.40	247.00	250.10	246.00	4722891	-0.24%
22 Oct 2012	247.00	247.65	249.00	243.70	5319546	-0.26%
19 Oct 2012	247.65	252.00	255.20	245.05	6342891	-1.63%
18 Oct 2012	251.75	253.90	254.00	249.70	6360728	0.34%
17 Oct 2012	250.90	254.05	259.00	247.50	2865597	-2.13%
16 Oct 2012	256.35	257.50	260.30	255.45	1884287	-0.18%
15 Oct 2012	256.80	257.00	260.50	254.60	1912962	0.16%
12 Oct 2012	256.40	265.00	265.20	255.25	2352724	-2.14%
11 Oct 2012	262.00	261.05	263.40	257.50	1835994	0.96%
10 Oct 2012	259.50	268.00	268.00	258.10	3602729	-3.08%
09 Oct 2012	267.75	269.00	272.25	264.35	1500855	-0.17%
08 Oct 2012	268.20	279.00	284.90	267.10	2597071	-0.83%
05 Oct 2012	270.45	287.90	287.90	267.00	2632853	-2.29%
04 Oct 2012	276.80	275.80	282.50	274.55	2906230	0.67%
03 Oct 2012	274.95	270.00	277.00	270.00	1468187	0.83%
01 Oct 2012	272.70	285.00	285.00	270.15	3676692	-3.23%
28 Sep 2012	281.80	275.90	285.40	270.55	3129291	3.09%
27 Sep 2012	273.35	274.00	276.65	269.40	1853410	-0.15%
26 Sep 2012	273.75	279.00	281.60	272.05	2326398	-1.99%
25 Sep 2012	279.30	276.50	284.50	276.45	3841465	1.01%
24 Sep 2012	276.50	265.05	281.00	265.05	6573634	3.29%
21 Sep 2012	267.70	260.00	272.30	260.00	5227494	3.44%
20 Sep 2012	258.80	252.10	262.75	246.00	2909855	0.43%
18 Sep 2012	257.70	266.10	266.45	256.05	2568381	-3.07%
17 Sep 2012	265.85	260.20	267.00	258.15	4113438	4.07%
14 Sep 2012	255.45	250.00	259.00	250.00	3732232	3.76%
13 Sep 2012	246.20	248.50	250.20	245.20	1525115	-0.57%
12 Sep 2012	247.60	245.00	248.50	244.70	1198561	1.43%
11 Sep 2012	244.10	246.30	246.35	242.20	806353	-0.87%
10 Sep 2012	246.25	246.80	248.05	244.30	1089439	-0.10%
08 Sep 2012	246.50	247.05	247.20	246.00	71019	-0.28%
07 Sep 2012	247.20	242.05	247.90	242.05	1690254	2.89%
06 Sep 2012	240.25	238.50	242.10	237.40	1722086	0.80%
05 Sep 2012	238.35	240.05	242.40	237.15	1031603	-1.02%
04 Sep 2012	240.80	240.00	242.75	235.35	1885607	0.33%
03 Sep 2012	240.00	240.00	242.90	239.00	1474093	-0.04%
31 Aug 2012	240.10	246.00	246.00	236.10	3007291	-1.58%
30 Aug 2012	243.95	244.50	245.50	242.25	1517784	-0.81%
29 Aug 2012	245.95	249.90	249.90	244.00	659669	-1.30%
28 Aug 2012	249.20	248.00	250.50	243.00	989652	0.48%
27 Aug 2012	248.00	249.00	250.80	247.10	729850	-0.36%
24 Aug 2012	248.90	250.00	251.35	246.35	836703	-0.48%
23 Aug 2012	250.10	255.50	256.00	248.20	1064782	-1.55%
22 Aug 2012	254.05	255.90	256.90	252.85	811667	-0.99%
21 Aug 2012	256.60	250.95	257.25	249.85	1416507	2.52%
17 Aug 2012	250.30	254.60	254.90	249.00	899875	-0.91%
16 Aug 2012	252.60	252.65	254.50	250.20	1070543	0.10%
14 Aug 2012	252.35	253.45	254.90	250.65	959356	-0.26%
13 Aug 2012	253.00	248.00	253.95	247.15	1232208	2.14%
10 Aug 2012	247.70	249.00	251.50	246.50	1459175	-0.86%
09 Aug 2012	249.85	254.10	255.05	247.60	2321518	-1.36%
08 Aug 2012	253.30	258.00	259.70	252.05	1863917	-1.71%
07 Aug 2012	257.70	258.30	260.60	256.00	1126466	0.10%
06 Aug 2012	257.45	260.40	263.00	256.50	1198030	-0.31%
03 Aug 2012	258.25	262.00	262.00	254.55	1548369	-1.37%
02 Aug 2012	261.85	266.00	268.95	261.15	1002929	-1.60%
01 Aug 2012	266.10	262.05	270.50	261.25	3097216	1.55%
31 Jul 2012	262.05	255.75	263.00	252.75	1505760	2.52%
30 Jul 2012	255.60	252.00	256.30	250.00	1958840	2.57%
27 Jul 2012	249.20	249.70	253.45	247.20	2236365	1.71%
26 Jul 2012	245.00	244.35	248.45	238.30	2140805	1.53%
25 Jul 2012	241.30	251.00	251.40	240.10	2946507	-3.92%
24 Jul 2012	251.15	248.90	255.80	241.00	5517526	1.09%
23 Jul 2012	248.45	262.00	262.00	246.55	1736261	-4.07%
20 Jul 2012	259.00	263.80	264.00	257.60	846859	-1.46%
19 Jul 2012	262.85	260.00	266.70	260.00	1009936	-0.32%
18 Jul 2012	263.70	264.15	265.40	258.70	1168460	-0.04%
17 Jul 2012	263.80	263.05	264.85	261.00	1021166	0.90%
16 Jul 2012	261.45	263.70	267.30	260.10	920430	-0.68%
13 Jul 2012	263.25	268.50	269.90	262.15	1008564	-2.25%
12 Jul 2012	269.30	268.95	271.00	265.75	941791	-0.15%
11 Jul 2012	269.70	269.50	271.90	267.00	689454	0.20%
10 Jul 2012	269.15	264.40	270.00	263.70	699641	1.72%
09 Jul 2012	264.60	264.95	266.00	262.10	793633	-0.92%
06 Jul 2012	267.05	271.90	273.00	266.40	1232237	-2.48%
05 Jul 2012	273.85	274.50	275.75	272.45	978687	-0.18%
04 Jul 2012	274.35	269.90	275.50	266.90	1493797	2.05%
03 Jul 2012	268.85	269.35	272.00	267.10	699003	0.04%
02 Jul 2012	268.75	270.00	271.75	266.60	861799	-0.46%
29 Jun 2012	270.00	265.10	270.65	263.10	1240094	2.27%
28 Jun 2012	264.00	261.15	266.75	258.60	1335983	1.42%
27 Jun 2012	260.30	263.00	264.65	259.00	986055	-0.93%
26 Jun 2012	262.75	258.30	263.20	256.20	1179439	2.04%
25 Jun 2012	257.50	260.85	263.40	256.50	880158	-0.46%
22 Jun 2012	258.70	259.80	262.00	255.60	1219469	-0.46%
21 Jun 2012	259.90	252.00	260.95	252.00	1667402	2.77%
20 Jun 2012	252.90	253.00	255.75	250.65	899361	0.22%
19 Jun 2012	252.35	250.00	253.15	246.85	827997	0.92%
18 Jun 2012	250.05	253.00	256.70	246.15	1970063	-0.83%
15 Jun 2012	252.15	249.00	254.25	248.10	1687992	0.90%
14 Jun 2012	249.90	254.45	256.65	245.00	1431113	-2.17%
13 Jun 2012	255.45	255.00	258.00	252.40	1454034	0.43%
12 Jun 2012	254.35	243.00	255.50	241.20	1962801	4.03%
11 Jun 2012	244.50	247.00	251.50	242.90	1650117	-0.63%
08 Jun 2012	246.05	240.45	248.30	239.10	2135921	2.52%
07 Jun 2012	240.00	242.00	245.50	238.20	2292774	-0.54%
06 Jun 2012	241.30	235.00	243.65	234.05	2411721	3.63%
05 Jun 2012	232.85	235.00	237.30	232.15	1839354	-0.41%
04 Jun 2012	233.80	233.05	235.70	228.60	1189163	-0.04%
01 Jun 2012	233.90	238.00	240.60	230.05	1488642	-1.33%
31 May 2012	237.05	236.05	239.25	232.70	1412050	-0.29%
30 May 2012	237.75	240.80	245.15	236.10	1409912	-2.56%
29 May 2012	244.00	243.00	246.20	241.25	557280	-0.29%
28 May 2012	244.70	243.80	245.70	241.40	601368	1.16%
25 May 2012	241.90	238.95	243.35	237.60	813672	1.00%
24 May 2012	239.50	235.50	241.00	234.35	1120469	2.00%
23 May 2012	234.80	234.35	237.80	232.10	1068975	0.21%
22 May 2012	234.30	244.05	244.60	232.15	1809978	-3.14%
21 May 2012	241.90	243.70	246.75	240.65	1052957	-0.10%
18 May 2012	242.15	237.50	243.60	234.95	1626814	-0.08%
17 May 2012	242.35	244.00	247.90	240.65	1489754	-0.33%
16 May 2012	243.15	240.60	247.60	235.00	1828072	-0.53%
15 May 2012	244.45	234.10	246.95	230.80	2234730	3.51%
14 May 2012	236.15	240.30	242.75	233.10	1180253	-1.52%
11 May 2012	239.80	241.00	244.85	236.30	2266061	-0.85%
10 May 2012	241.85	248.90	252.95	240.20	2282094	-2.40%
09 May 2012	247.80	252.05	254.65	246.05	1818191	-2.86%
08 May 2012	255.10	264.00	264.00	252.15	1248636	-2.09%
07 May 2012	260.55	251.00	261.95	245.60	1569646	2.26%
04 May 2012	254.80	254.00	256.60	251.00	1087848	-0.27%
03 May 2012	255.50	258.50	259.45	253.00	2239186	-1.37%
02 May 2012	259.05	261.50	262.00	256.55	1057621	-0.38%
30 Apr 2012	260.05	256.00	261.20	254.75	1099602	2.06%
28 Apr 2012	254.80	256.00	256.30	253.60	74670	-0.16%
27 Apr 2012	255.20	252.20	258.25	251.65	1285387	0.93%
26 Apr 2012	252.85	260.00	260.00	251.15	3483953	-2.03%
25 Apr 2012	258.10	258.00	260.00	249.30	3991970	0.06%
24 Apr 2012	257.95	257.95	260.00	250.50	2157703	0.72%
23 Apr 2012	256.10	260.95	265.30	255.00	1237708	-1.76%
20 Apr 2012	260.70	264.65	267.00	258.00	1191572	-1.59%
19 Apr 2012	264.90	267.00	268.80	263.30	1673895	-0.49%
18 Apr 2012	266.20	274.95	277.00	265.25	3285923	-2.63%
17 Apr 2012	273.40	273.00	274.95	268.25	1718818	0.40%
16 Apr 2012	272.30	264.50	273.80	262.25	1606886	2.87%
13 Apr 2012	264.70	269.00	272.55	260.30	2062590	-1.85%
12 Apr 2012	269.70	269.00	273.35	265.95	2353179	0.84%
11 Apr 2012	267.45	257.15	269.10	257.15	3415868	1.89%
10 Apr 2012	262.50	261.30	263.90	257.10	1376259	1.02%
09 Apr 2012	259.85	266.00	267.45	255.45	1168783	-2.81%
04 Apr 2012	267.35	268.00	268.60	263.50	796264	-0.34%
03 Apr 2012	268.25	267.00	271.25	267.00	1741632	0.85%
02 Apr 2012	266.00	264.70	267.80	260.90	1464401	1.01%
30 Mar 2012	263.35	259.00	264.40	257.00	2129056	2.69%
29 Mar 2012	256.45	257.00	261.95	252.05	5185882	-0.91%
28 Mar 2012	258.80	261.10	265.90	257.75	13446294	-0.86%
27 Mar 2012	261.05	259.25	264.20	258.05	2119040	1.58%
26 Mar 2012	257.00	267.50	267.50	255.90	2065772	-3.02%
23 Mar 2012	265.00	260.00	267.20	256.35	1975287	2.08%
22 Mar 2012	259.60	271.60	271.60	258.50	2192011	-3.48%
21 Mar 2012	268.95	259.00	275.75	256.00	3804858	5.33%
20 Mar 2012	255.35	253.55	257.70	251.65	2004132	1.51%
19 Mar 2012	251.55	249.00	252.35	245.70	2651315	1.25%
16 Mar 2012	248.45	249.80	256.30	247.00	5452702	-0.10%
15 Mar 2012	248.70	254.80	255.45	245.60	4146494	-1.89%
14 Mar 2012	253.50	252.00	256.30	246.25	3500762	1.30%
13 Mar 2012	250.25	252.70	253.90	249.10	2753643	0.22%
12 Mar 2012	249.70	252.00	254.50	246.05	3120553	1.32%
09 Mar 2012	246.45	245.25	248.80	243.65	2487880	1.82%
07 Mar 2012	242.05	238.05	243.95	236.25	3136903	0.98%
06 Mar 2012	239.70	246.55	249.50	236.00	2488250	-2.96%
05 Mar 2012	247.00	252.00	252.00	243.30	1877505	-2.16%
03 Mar 2012	252.45	251.10	254.10	251.10	134475	0.72%
02 Mar 2012	250.65	254.10	259.50	248.10	2773985	-1.12%
01 Mar 2012	253.50	259.90	262.45	250.40	2571762	-2.65%
29 Feb 2012	260.40	254.60	263.45	253.55	3317439	2.82%
28 Feb 2012	253.25	245.05	256.40	244.95	2862879	3.83%
27 Feb 2012	243.90	250.15	250.15	240.35	3560470	-1.37%
24 Feb 2012	247.30	255.00	260.00	246.00	3574068	-2.89%
23 Feb 2012	254.65	262.05	262.05	244.90	6130003	-1.81%
22 Feb 2012	259.35	271.00	274.10	257.05	2195413	-4.26%
21 Feb 2012	270.90	269.30	273.45	266.00	2059695	0.67%
17 Feb 2012	269.10	275.00	276.95	265.65	2520184	-1.27%
16 Feb 2012	272.55	275.75	275.80	269.35	1604078	-1.20%
15 Feb 2012	275.85	272.00	277.50	271.30	2505548	2.36%
14 Feb 2012	269.50	272.95	275.50	267.40	2064474	-1.12%
13 Feb 2012	272.55	277.50	280.50	270.80	3310432	-1.02%
10 Feb 2012	275.35	266.05	277.45	266.00	3656976	3.03%
09 Feb 2012	267.25	262.50	268.65	262.10	2677332	0.49%
08 Feb 2012	265.95	262.00	270.00	261.25	2147367	1.80%
07 Feb 2012	261.25	271.20	272.30	257.50	3268125	-3.31%
06 Feb 2012	270.20	264.90	272.45	262.40	3550076	3.37%
03 Feb 2012	261.40	260.40	263.20	256.65	1953285	0.33%
02 Feb 2012	260.55	254.50	262.20	250.80	3726676	2.66%
01 Feb 2012	253.80	250.95	255.00	248.10	2575223	1.12%
31 Jan 2012	251.00	246.00	252.45	243.00	3626486	2.14%
30 Jan 2012	245.75	250.00	264.40	243.00	7053651	-2.46%
27 Jan 2012	251.95	259.00	259.95	250.50	1381569	-2.50%
25 Jan 2012	258.40	258.85	263.50	250.25	4565031	0.92%
24 Jan 2012	256.05	242.70	261.70	238.00	5303588	6.09%
23 Jan 2012	241.35	239.45	242.75	234.30	1954010	0.79%
20 Jan 2012	239.45	238.00	243.20	235.50	1737303	1.06%
19 Jan 2012	236.95	247.00	249.60	236.05	2291251	-3.56%
18 Jan 2012	245.70	249.00	250.75	241.75	1754709	-1.50%
17 Jan 2012	249.45	248.00	253.25	245.25	3149501	0.71%
16 Jan 2012	247.70	237.90	249.25	237.90	3600185	2.76%
13 Jan 2012	241.05	235.00	243.45	235.00	1941392	1.73%
12 Jan 2012	236.95	231.60	239.80	230.00	2751884	2.31%
11 Jan 2012	231.60	230.40	234.40	229.50	2394496	0.30%
10 Jan 2012	230.90	227.00	232.35	227.00	1569880	1.43%
09 Jan 2012	227.65	222.00	228.50	222.00	1255523	0.77%
07 Jan 2012	225.90	225.00	226.90	225.00	108265	0.29%
06 Jan 2012	225.25	226.00	227.00	221.50	1293012	-1.05%
05 Jan 2012	227.65	226.10	229.00	225.50	1083121	0.69%
04 Jan 2012	226.10	229.90	230.00	223.90	1483065	-0.35%
03 Jan 2012	226.90	219.70	228.00	219.00	1738685	4.08%
02 Jan 2012	218.00	222.05	224.00	214.10	2135911	-1.51%
30 Dec 2011	221.35	225.35	226.50	220.50	1133285	-1.78%
29 Dec 2011	225.35	225.45	228.00	219.75	1831230	-0.35%
28 Dec 2011	226.15	222.10	227.35	221.90	1345957	1.14%
27 Dec 2011	223.60	228.40	228.40	221.30	1240592	-1.76%
26 Dec 2011	227.60	228.00	230.70	226.50	747112	-0.24%
23 Dec 2011	228.15	227.00	231.90	225.20	2008407	0.97%
22 Dec 2011	225.95	214.15	227.25	214.15	2244623	3.58%
21 Dec 2011	218.15	217.10	218.90	213.60	2172994	2.25%
20 Dec 2011	213.35	215.85	217.40	210.40	2821284	-0.44%
19 Dec 2011	214.30	213.70	218.00	208.15	3291833	-0.42%
16 Dec 2011	215.20	220.00	223.40	214.05	2092599	-1.33%
15 Dec 2011	218.10	217.30	220.30	214.50	1581008	-0.09%
14 Dec 2011	218.30	218.00	222.20	217.05	2247516	-0.25%
13 Dec 2011	218.85	220.00	224.65	215.00	2703962	-0.97%
12 Dec 2011	221.00	230.00	232.40	219.35	1269491	-3.47%
09 Dec 2011	228.95	228.00	232.00	224.15	1736754	0.28%
08 Dec 2011	228.30	235.70	237.00	226.60	1830077	-3.51%
07 Dec 2011	236.60	233.00	240.50	228.20	3812255	1.52%
05 Dec 2011	233.05	232.55	235.00	230.40	1478894	-0.43%
02 Dec 2011	234.05	226.00	234.90	226.00	2416627	3.70%
01 Dec 2011	225.70	227.00	231.75	224.00	1490391	1.03%
30 Nov 2011	223.40	217.95	224.05	216.00	2319243	1.57%
29 Nov 2011	219.95	213.10	223.00	213.10	2372702	1.64%
28 Nov 2011	216.40	215.00	217.40	214.00	1551578	1.81%
25 Nov 2011	212.55	211.40	214.20	209.15	2569686	-0.58%
24 Nov 2011	213.80	219.00	219.00	209.95	5059333	-1.77%
23 Nov 2011	217.65	222.00	222.70	214.20	2697455	-1.76%
22 Nov 2011	221.55	217.00	222.95	215.00	1312756	2.40%
21 Nov 2011	216.35	220.00	221.50	215.15	1399598	-2.41%
18 Nov 2011	221.70	221.00	223.00	217.00	1206214	-0.29%
17 Nov 2011	222.35	224.50	229.00	220.50	2217013	-1.31%
16 Nov 2011	225.30	215.70	227.00	213.80	2779641	4.45%
15 Nov 2011	215.70	218.90	221.40	215.00	1754421	-2.02%
14 Nov 2011	220.15	228.50	228.90	209.00	6336558	-4.47%
11 Nov 2011	230.45	231.50	235.00	225.05	3512116	-0.65%
09 Nov 2011	231.95	235.95	238.95	229.00	2574718	-1.38%
08 Nov 2011	235.20	240.00	240.80	231.30	1291277	-1.61%
04 Nov 2011	239.05	210.00	240.40	210.00	2735321	1.21%
03 Nov 2011	236.20	230.00	237.50	230.00	2837603	0.88%
02 Nov 2011	234.15	231.00	238.00	230.80	1953385	-0.19%
01 Nov 2011	234.60	232.45	235.90	230.45	3461162	0.26%
31 Oct 2011	234.00	228.00	234.75	225.30	5385180	2.12%
28 Oct 2011	229.15	222.20	230.00	221.50	7053409	5.02%
26 Oct 2011	218.20	219.00	220.25	215.05	699588	0.02%
25 Oct 2011	218.15	212.65	218.70	211.50	4526662	3.07%
24 Oct 2011	211.65	215.00	216.70	209.65	6604793	-0.05%
21 Oct 2011	211.75	219.00	221.45	211.10	5345626	-2.67%
20 Oct 2011	217.55	227.90	229.00	215.10	7039790	-6.21%
19 Oct 2011	231.95	230.10	236.45	230.10	2082496	1.29%
18 Oct 2011	229.00	236.00	236.00	225.15	2230918	-3.54%
17 Oct 2011	237.40	232.00	239.20	232.00	3175353	2.84%
14 Oct 2011	230.85	233.60	235.85	229.05	2013597	-1.09%
13 Oct 2011	233.40	230.00	236.40	229.10	6678552	2.03%
12 Oct 2011	228.75	222.00	229.50	222.00	2476188	2.37%
11 Oct 2011	223.45	225.00	228.40	222.65	2262932	-0.18%
10 Oct 2011	223.85	216.00	224.65	215.15	2535454	3.20%
07 Oct 2011	216.90	216.40	218.50	214.10	2480712	2.02%
05 Oct 2011	212.60	219.50	219.50	212.00	1979487	-1.41%
04 Oct 2011	215.65	213.00	220.00	211.50	3999044	0.33%
03 Oct 2011	214.95	208.00	217.15	206.00	2811978	1.61%
30 Sep 2011	211.55	214.00	215.45	209.50	2088772	-1.26%
29 Sep 2011	214.25	202.05	216.90	201.40	2991945	2.76%
28 Sep 2011	208.50	212.00	213.25	206.90	1466177	-1.23%
27 Sep 2011	211.10	207.00	212.50	206.90	2416750	3.23%
26 Sep 2011	204.50	206.50	207.50	202.00	2132020	-0.73%
23 Sep 2011	206.00	208.00	210.90	204.00	3900173	-1.25%
22 Sep 2011	208.60	215.00	215.00	207.65	1955389	-3.78%
21 Sep 2011	216.80	215.35	220.90	215.35	2014687	-0.25%
20 Sep 2011	217.35	218.05	219.90	213.65	3144477	-0.14%
19 Sep 2011	217.65	210.00	218.55	208.90	4099738	2.74%
16 Sep 2011	211.85	210.00	213.30	207.10	3371337	1.73%
15 Sep 2011	208.25	205.00	209.00	205.00	2094420	1.86%
14 Sep 2011	204.45	205.50	206.45	199.85	4040929	0.00%
13 Sep 2011	204.45	208.20	211.90	202.90	2599893	-1.64%
12 Sep 2011	207.85	216.00	216.00	205.90	2405766	-4.81%
09 Sep 2011	218.35	219.00	223.90	216.75	2405371	-0.93%
08 Sep 2011	220.40	221.90	222.45	217.50	2452451	0.23%
07 Sep 2011	219.90	222.00	223.70	218.60	2268960	-0.05%
06 Sep 2011	220.00	217.00	221.80	214.50	2698212	0.85%
05 Sep 2011	218.15	215.50	219.65	212.50	3161311	0.86%
02 Sep 2011	216.30	212.50	217.90	208.25	4811189	2.20%
30 Aug 2011	211.65	208.25	212.60	206.45	6010803	2.42%
29 Aug 2011	206.65	201.00	209.50	201.00	3823487	3.48%
26 Aug 2011	199.70	205.70	205.70	197.90	3660217	-2.92%
25 Aug 2011	205.70	200.50	206.70	195.75	6835633	2.98%
24 Aug 2011	199.75	207.00	208.30	197.80	3770582	-3.29%
23 Aug 2011	206.55	209.15	210.20	205.10	3052306	-0.84%
22 Aug 2011	208.30	211.00	211.00	204.25	3222468	0.56%
19 Aug 2011	207.15	201.00	212.00	197.10	7373947	1.79%
18 Aug 2011	203.50	210.00	210.95	202.00	2304494	-2.35%
17 Aug 2011	208.40	212.00	214.45	206.20	2406700	-1.12%
16 Aug 2011	210.75	210.50	216.45	209.50	3820952	-0.33%
12 Aug 2011	211.45	208.00	213.60	208.00	4006977	1.95%
11 Aug 2011	207.40	209.05	211.35	206.70	1744899	-1.43%
10 Aug 2011	210.40	207.00	211.80	207.00	3381950	3.29%
09 Aug 2011	203.70	199.90	209.35	196.20	4265481	-0.39%
08 Aug 2011	204.50	204.00	210.25	200.20	5363509	-1.37%
05 Aug 2011	207.35	200.10	208.70	195.00	6435340	1.25%
04 Aug 2011	204.80	219.75	219.75	203.25	4027192	-2.31%
03 Aug 2011	209.65	204.00	210.60	199.90	3929884	1.72%
02 Aug 2011	206.10	213.00	213.00	205.40	3173638	-2.58%
01 Aug 2011	211.55	215.00	215.40	210.20	1755208	-0.42%
29 Jul 2011	212.45	211.90	214.50	210.00	2077361	0.26%
28 Jul 2011	211.90	208.90	216.50	208.90	5184405	-1.14%
27 Jul 2011	214.35	216.70	216.70	210.70	2702372	-0.30%
26 Jul 2011	215.00	220.50	221.40	213.35	4672048	-1.71%
25 Jul 2011	218.75	213.00	220.90	213.00	2516614	1.18%
22 Jul 2011	216.20	214.00	217.55	213.55	5613067	1.84%
21 Jul 2011	212.30	216.00	216.00	210.15	6669485	-2.03%
20 Jul 2011	216.70	225.00	227.50	212.65	16029543	-3.30%
19 Jul 2011	224.10	226.00	227.90	223.50	2265781	-1.15%
18 Jul 2011	226.70	223.10	227.30	221.85	3748080	1.59%
15 Jul 2011	223.15	225.00	225.00	221.05	3568455	1.00%
14 Jul 2011	220.95	218.00	223.20	216.95	3891521	1.03%
13 Jul 2011	218.70	219.10	221.20	217.20	4029189	0.57%
12 Jul 2011	217.45	217.55	221.55	213.05	4892309	-1.25%
11 Jul 2011	220.20	216.00	222.15	210.00	5565675	1.64%
08 Jul 2011	216.65	225.00	225.15	216.00	8368451	-2.89%
07 Jul 2011	223.10	225.00	227.35	220.65	6568544	-0.47%
06 Jul 2011	224.15	233.00	235.65	222.80	7889500	-4.88%
05 Jul 2011	235.65	241.85	241.90	234.50	2435678	-2.48%
04 Jul 2011	241.65	244.80	244.80	238.10	3403797	0.48%
01 Jul 2011	240.50	244.45	245.40	238.25	2419471	-1.09%
30 Jun 2011	243.15	241.00	244.00	237.50	6171956	1.23%
29 Jun 2011	240.20	231.00	240.85	231.00	7105013	3.96%
28 Jun 2011	231.05	235.00	235.65	228.85	2794117	-1.35%
27 Jun 2011	234.20	228.90	234.75	224.20	4059445	2.90%
24 Jun 2011	227.60	223.00	229.30	222.70	2835306	2.57%
23 Jun 2011	221.90	217.00	223.45	214.50	3286527	2.42%
22 Jun 2011	216.65	219.00	220.40	215.25	1665012	-0.73%
21 Jun 2011	218.25	220.10	221.20	214.20	3524196	0.23%
20 Jun 2011	217.75	230.00	231.00	213.00	3519416	-4.81%
17 Jun 2011	228.75	226.40	230.50	225.50	3879678	1.10%
16 Jun 2011	226.25	223.50	227.40	221.40	3104619	0.87%
15 Jun 2011	224.30	226.95	227.85	223.20	1823585	-0.53%
14 Jun 2011	225.50	227.05	228.25	224.80	2264622	-0.22%
13 Jun 2011	226.00	225.40	226.65	222.20	2318848	0.36%
10 Jun 2011	225.20	229.30	229.30	224.20	2086944	-0.73%
09 Jun 2011	226.85	228.00	229.30	225.35	2072719	0.09%
08 Jun 2011	226.65	228.00	231.50	224.70	3123744	-1.05%
07 Jun 2011	229.05	228.50	230.25	226.60	3007624	0.28%
06 Jun 2011	228.40	226.50	230.70	226.40	3898546	0.22%
03 Jun 2011	227.90	231.80	236.00	226.75	4389656	-1.96%
02 Jun 2011	232.45	233.00	233.65	228.25	3345439	-0.83%
01 Jun 2011	234.40	232.10	235.80	229.20	4498395	1.56%
31 May 2011	230.80	232.00	233.70	228.75	4118140	-0.19%
30 May 2011	231.25	223.00	232.30	223.00	6385974	4.00%
27 May 2011	222.35	218.00	223.20	216.00	4658414	2.89%
26 May 2011	216.10	219.20	220.00	214.70	3430861	-0.99%
25 May 2011	218.25	218.20	221.65	215.40	4131139	0.37%
24 May 2011	217.45	213.50	219.00	212.00	3507175	1.92%
23 May 2011	213.35	213.50	215.60	210.85	4582295	-0.33%
20 May 2011	214.05	208.00	216.50	206.00	5955604	3.61%
19 May 2011	206.60	209.50	210.60	205.30	2790194	-0.91%
18 May 2011	208.50	210.40	212.70	205.30	5032244	-0.76%
17 May 2011	210.10	217.20	219.65	208.60	4283468	-3.22%
16 May 2011	217.10	222.50	225.40	216.35	4307715	-2.38%
13 May 2011	222.40	215.80	224.70	214.85	6689284	3.51%
12 May 2011	214.85	213.55	218.00	212.50	5949075	0.07%
11 May 2011	214.70	211.00	215.50	210.25	6320661	2.41%
10 May 2011	209.65	209.00	212.45	207.90	6107296	0.82%
09 May 2011	207.95	207.00	209.80	205.75	5565762	1.02%
06 May 2011	205.85	203.80	206.90	199.40	6109096	3.70%
05 May 2011	198.50	205.00	207.75	197.55	5651171	-2.93%
04 May 2011	204.50	207.00	208.70	199.00	9188422	-1.61%
03 May 2011	207.85	217.90	222.20	206.30	9525518	-4.35%
02 May 2011	217.30	220.75	221.50	215.70	3376002	-0.89%
29 Apr 2011	219.25	225.50	226.95	217.40	5923445	-2.75%
28 Apr 2011	225.45	227.85	232.30	223.65	11799442	-1.12%
27 Apr 2011	228.00	228.60	229.75	226.10	4366535	0.55%
26 Apr 2011	226.75	227.40	227.90	223.00	3199168	0.38%
25 Apr 2011	225.90	229.00	232.45	225.20	4115566	-1.42%
21 Apr 2011	229.15	231.90	233.00	228.10	3603505	-0.37%
20 Apr 2011	230.00	230.00	233.10	226.40	6176711	1.23%
19 Apr 2011	227.20	215.50	228.85	215.50	6990717	4.05%
18 Apr 2011	218.35	227.40	230.25	215.20	4749338	-3.68%
15 Apr 2011	226.70	226.00	231.70	224.10	5222514	0.40%
13 Apr 2011	225.80	218.90	227.40	218.10	8938717	1.83%
11 Apr 2011	221.75	228.20	228.40	220.90	4929129	-3.17%
08 Apr 2011	229.00	231.60	232.90	225.20	5207486	-0.89%
07 Apr 2011	231.05	232.00	234.90	228.90	4004944	-0.84%
06 Apr 2011	233.00	238.00	241.50	231.90	5797485	-2.29%
05 Apr 2011	238.45	236.30	241.60	231.10	8994473	1.90%
04 Apr 2011	234.00	233.50	237.40	231.50	4696580	0.43%
01 Apr 2011	233.00	226.10	234.95	224.20	9009199	3.05%
31 Mar 2011	226.10	226.90	228.50	221.75	7300962	-0.04%
30 Mar 2011	226.20	224.00	227.90	223.35	6658791	1.57%
29 Mar 2011	222.70	221.70	225.95	218.35	14263946	0.68%
28 Mar 2011	221.20	205.10	223.40	205.10	20752508	7.88%
25 Mar 2011	205.05	197.80	206.50	197.80	11173419	3.67%
24 Mar 2011	197.80	197.10	200.35	197.10	3131472	0.58%
23 Mar 2011	196.65	196.80	199.05	195.65	2719170	-0.08%
22 Mar 2011	196.80	192.20	198.50	191.35	5677844	3.04%
21 Mar 2011	191.00	194.50	195.20	189.65	3973072	-1.29%
18 Mar 2011	193.50	200.00	201.40	192.55	4810446	-2.71%
17 Mar 2011	198.90	197.30	201.00	195.00	5082460	0.43%
16 Mar 2011	198.05	194.70	200.65	194.05	4883557	2.59%
15 Mar 2011	193.05	196.50	196.50	191.00	3359869	-2.33%
14 Mar 2011	197.65	197.00	198.80	194.30	3978893	0.76%
11 Mar 2011	196.15	199.70	200.00	194.30	3932824	-2.19%
10 Mar 2011	200.55	202.85	203.40	199.55	4648736	-0.55%
09 Mar 2011	201.65	197.00	202.60	197.00	9458610	2.39%
08 Mar 2011	196.95	193.65	197.80	193.50	5981895	1.81%
07 Mar 2011	193.45	194.35	194.90	190.50	5245206	-1.15%
04 Mar 2011	195.70	199.70	201.35	194.60	5100882	-1.44%
03 Mar 2011	198.55	195.50	202.00	194.00	10060806	0.53%
01 Mar 2011	197.50	190.00	198.50	189.40	12971400	5.03%
28 Feb 2011	188.05	186.10	193.30	185.60	12420720	1.81%
25 Feb 2011	184.70	181.00	186.00	180.05	7897903	2.30%
24 Feb 2011	180.55	189.05	189.60	178.40	9268424	-4.37%
23 Feb 2011	188.80	192.00	194.50	188.05	6916756	-1.64%
22 Feb 2011	191.95	192.80	196.90	188.85	10902125	-0.60%
21 Feb 2011	193.10	192.50	194.50	185.90	9471822	0.31%
18 Feb 2011	192.50	201.05	205.35	191.35	17296663	-3.97%
17 Feb 2011	200.45	193.90	202.05	190.20	17461973	3.75%
16 Feb 2011	193.20	192.60	197.00	191.20	12139091	1.36%
15 Feb 2011	190.60	179.50	195.40	176.55	18469543	6.75%
14 Feb 2011	178.55	175.45	179.35	173.50	6270679	3.78%
11 Feb 2011	172.05	168.00	173.40	163.35	8093199	2.59%
10 Feb 2011	167.70	171.55	173.70	163.20	8674780	-2.02%
09 Feb 2011	171.15	178.00	180.80	169.05	8337984	-3.98%
08 Feb 2011	178.25	180.00	184.75	177.30	10095910	-0.61%
07 Feb 2011	179.35	178.00	182.50	178.00	6511772	1.21%
04 Feb 2011	177.20	178.65	187.80	175.00	14935287	-0.42%
03 Feb 2011	177.95	173.40	179.60	171.75	8303791	3.49%
02 Feb 2011	171.95	183.00	183.00	170.50	8624829	-2.11%
01 Feb 2011	175.65	182.00	183.45	173.30	7604090	-2.34%
31 Jan 2011	179.85	172.80	182.40	169.50	12584988	2.19%
28 Jan 2011	176.00	184.95	185.40	172.75	8495726	-4.84%
27 Jan 2011	184.95	184.00	190.25	183.10	13463452	-0.56%
25 Jan 2011	186.00	190.20	193.30	185.35	7911635	-2.03%
24 Jan 2011	189.85	195.00	197.55	187.80	18565949	-2.16%
21 Jan 2011	194.05	173.00	195.00	173.00	35908314	11.36%
20 Jan 2011	174.25	169.45	176.45	167.00	17329749	2.29%
19 Jan 2011	170.35	157.00	172.75	156.65	31018767	9.83%
18 Jan 2011	155.10	153.00	156.70	152.10	6946370	2.51%
17 Jan 2011	151.30	158.95	160.00	150.60	5679608	-4.42%
14 Jan 2011	158.30	164.00	164.00	157.55	5280873	-3.27%
13 Jan 2011	163.65	169.90	173.45	162.60	4581852	-3.71%
12 Jan 2011	169.95	170.00	171.60	163.70	3605071	0.50%
11 Jan 2011	169.10	170.00	173.45	166.10	3467733	-0.62%
10 Jan 2011	170.15	180.50	186.00	168.55	3755007	-5.55%
07 Jan 2011	180.15	181.95	184.30	179.50	2602591	-0.99%
06 Jan 2011	181.95	188.50	189.30	180.60	2402327	-3.12%
05 Jan 2011	187.80	190.50	193.10	187.30	1713111	-2.44%
04 Jan 2011	192.50	197.10	197.60	192.15	1947160	-1.96%
03 Jan 2011	196.35	196.40	198.25	195.50	2182091	0.49%
31 Dec 2010	195.40	195.70	197.95	194.65	2846673	0.90%
30 Dec 2010	193.65	201.00	201.00	189.00	9432053	1.82%
29 Dec 2010	190.18	188.61	191.72	187.63	1052124	1.01%
28 Dec 2010	188.27	187.05	190.39	187.05	675320	0.25%
27 Dec 2010	187.80	189.54	191.12	186.98	834086	-0.20%
24 Dec 2010	188.17	187.00	189.59	186.20	733195	0.39%
23 Dec 2010	187.43	189.00	190.60	186.82	1294118	0.01%
22 Dec 2010	187.41	181.98	188.50	181.98	2833253	3.34%
21 Dec 2010	181.35	180.90	184.85	180.20	1083832	0.63%
20 Dec 2010	180.22	184.00	187.56	179.17	846060	-1.57%
16 Dec 2010	183.10	184.69	186.64	180.60	1386123	-0.27%
15 Dec 2010	183.59	190.96	190.96	181.80	1185761	-3.62%
14 Dec 2010	190.48	189.77	192.00	187.00	1482714	1.44%
13 Dec 2010	187.77	186.00	190.54	184.37	2102443	1.71%
10 Dec 2010	184.61	174.04	187.00	165.60	5021927	4.22%
09 Dec 2010	177.13	193.00	193.25	154.42	2983293	-8.23%
08 Dec 2010	193.02	199.60	199.60	192.20	1657913	-3.71%
07 Dec 2010	200.45	205.80	206.20	196.62	2364069	-2.56%
06 Dec 2010	205.71	209.48	212.60	205.00	974107	-0.69%
03 Dec 2010	207.13	210.45	212.98	203.60	2584636	-1.58%
02 Dec 2010	210.45	211.40	217.68	208.56	3292532	0.20%
01 Dec 2010	210.04	200.38	211.60	199.80	4432890	4.83%
30 Nov 2010	200.36	190.00	201.40	185.22	10036821	5.71%
29 Nov 2010	189.53	185.00	192.92	180.40	8796052	1.77%
26 Nov 2010	186.23	210.80	215.60	183.67	11228773	-11.64%
25 Nov 2010	210.76	215.00	222.70	189.09	29614676	-1.53%
24 Nov 2010	214.04	260.00	262.57	206.22	9550126	-18.23%
23 Nov 2010	261.75	256.42	263.80	249.00	927708	1.16%
22 Nov 2010	258.76	259.80	262.60	256.36	874180	0.03%
19 Nov 2010	258.67	264.75	266.20	256.80	509044	-2.08%
18 Nov 2010	264.17	264.04	269.40	256.22	820360	0.81%
16 Nov 2010	262.04	271.38	272.06	260.40	576374	-3.15%
15 Nov 2010	270.57	266.75	272.00	263.00	503986	1.62%
12 Nov 2010	266.26	277.80	277.80	265.00	759388	-4.10%
11 Nov 2010	277.63	279.00	283.67	276.05	719431	0.03%
10 Nov 2010	277.55	280.20	282.80	275.60	593025	-0.77%
09 Nov 2010	279.70	269.78	280.86	266.97	1061938	3.85%
08 Nov 2010	269.33	275.00	275.00	268.00	252276	-1.72%
05 Nov 2010	274.05	275.00	276.39	272.40	134893	0.06%
04 Nov 2010	273.89	264.01	275.20	262.40	832902	4.63%
03 Nov 2010	261.77	271.45	271.45	260.04	869075	-0.57%
02 Nov 2010	263.26	269.96	270.39	261.40	960194	-2.05%
01 Nov 2010	268.78	271.62	271.87	266.53	707414	0.25%
29 Oct 2010	268.11	270.55	272.00	264.20	497372	-0.97%
28 Oct 2010	270.74	283.00	285.32	268.02	1559019	-3.42%
27 Oct 2010	280.34	277.18	283.56	275.55	1004388	1.86%
26 Oct 2010	275.23	275.00	276.54	274.00	445160	0.45%
25 Oct 2010	274.00	272.80	275.57	271.14	536132	1.10%
22 Oct 2010	271.03	269.03	272.88	268.00	824263	1.26%
21 Oct 2010	267.65	264.88	268.76	263.22	694919	1.90%
20 Oct 2010	262.66	262.40	267.90	260.60	997237	0.03%
19 Oct 2010	262.59	271.00	273.49	261.00	925260	-2.82%
18 Oct 2010	270.22	278.00	278.50	265.35	2229492	-2.12%
15 Oct 2010	276.06	292.00	293.19	274.40	1414273	-5.41%
14 Oct 2010	291.85	285.11	295.41	285.11	1137442	0.99%
13 Oct 2010	289.00	280.00	290.28	280.00	808200	2.44%
12 Oct 2010	282.11	284.00	286.26	280.33	379422	-0.83%
11 Oct 2010	284.46	284.00	287.80	283.08	410768	0.64%
08 Oct 2010	282.65	290.59	292.93	280.45	734985	-2.39%
07 Oct 2010	289.56	295.40	298.02	283.40	615423	-1.43%
06 Oct 2010	293.75	290.00	297.68	289.62	956966	1.74%
05 Oct 2010	288.72	285.00	291.68	282.30	373807	0.26%
04 Oct 2010	287.98	292.20	293.00	286.44	862954	-0.53%
01 Oct 2010	289.52	288.20	292.66	280.00	737805	0.76%
30 Sep 2010	287.33	291.00	294.36	286.41	1552413	-1.23%
29 Sep 2010	290.90	290.60	299.30	288.81	2661451	0.60%
28 Sep 2010	289.16	281.80	291.88	278.47	2425299	3.01%
27 Sep 2010	280.70	273.00	282.00	271.60	1441001	3.79%
24 Sep 2010	270.45	260.40	273.76	260.40	894430	3.55%
23 Sep 2010	261.18	260.40	265.57	257.00	612620	0.39%
22 Sep 2010	260.17	265.00	266.48	255.47	628030	-1.53%
21 Sep 2010	264.21	267.20	269.00	261.71	916204	-1.05%
20 Sep 2010	267.01	265.00	269.40	264.32	865078	1.36%
17 Sep 2010	263.44	256.44	264.40	253.08	1336417	3.61%
16 Sep 2010	254.25	256.40	259.74	253.10	1092928	-0.32%
15 Sep 2010	255.07	245.80	257.94	245.80	2349828	4.08%
14 Sep 2010	245.07	243.78	247.74	238.05	1176885	1.52%
13 Sep 2010	241.39	239.96	242.55	235.61	910063	2.44%
09 Sep 2010	235.64	235.50	237.80	234.45	460048	0.65%
08 Sep 2010	234.12	237.80	237.80	233.10	507062	-1.84%
07 Sep 2010	238.51	243.60	244.40	237.20	575590	-1.54%
06 Sep 2010	242.25	244.20	245.00	241.20	517393	-0.27%
03 Sep 2010	242.90	242.00	244.48	241.27	441748	0.92%
02 Sep 2010	240.69	242.78	244.74	240.00	844940	0.35%
01 Sep 2010	239.85	242.47	243.16	238.60	958134	-0.28%
31 Aug 2010	240.52	240.28	245.09	240.00	1388260	-0.43%
30 Aug 2010	241.57	244.48	246.43	240.00	450430	-0.04%
27 Aug 2010	241.67	240.35	247.40	240.05	570297	0.06%
26 Aug 2010	241.53	243.00	245.40	240.40	1067419	-0.93%
25 Aug 2010	243.80	245.60	248.90	242.42	604484	-0.90%
24 Aug 2010	246.02	253.00	253.74	243.60	655562	-2.42%
23 Aug 2010	252.13	247.19	254.96	246.20	1335378	2.68%
20 Aug 2010	245.54	247.73	250.60	243.70	850754	-1.54%
19 Aug 2010	249.37	247.80	252.32	246.31	989069	0.58%
18 Aug 2010	247.93	254.38	257.27	245.60	1365242	-1.91%
17 Aug 2010	252.75	259.00	262.20	251.33	1729701	-1.93%
16 Aug 2010	257.72	246.00	261.31	245.30	1496439	5.09%
13 Aug 2010	245.23	245.20	248.75	244.00	479050	0.26%
12 Aug 2010	244.59	241.48	246.38	240.34	799994	0.71%
11 Aug 2010	242.86	240.00	248.38	239.00	1417564	0.90%
10 Aug 2010	240.70	244.00	244.60	239.64	522107	-1.19%
09 Aug 2010	243.60	237.00	244.60	235.45	877895	3.24%
06 Aug 2010	235.96	233.06	238.19	232.40	1315573	1.24%
05 Aug 2010	233.06	226.05	234.90	225.89	1038312	3.26%
04 Aug 2010	225.71	225.72	226.95	223.20	207204	-0.09%
03 Aug 2010	225.91	225.90	227.94	224.95	287887	0.51%
02 Aug 2010	224.77	228.42	229.08	223.26	405766	-1.10%
30 Jul 2010	227.28	225.80	228.78	224.20	526836	0.75%
29 Jul 2010	225.58	226.50	231.00	223.25	1553767	-0.06%
28 Jul 2010	225.71	217.62	228.20	217.00	1868127	4.32%
27 Jul 2010	216.36	214.20	217.80	213.10	985307	1.92%
26 Jul 2010	212.29	208.00	213.48	206.66	782106	2.43%
23 Jul 2010	207.26	209.11	210.14	206.20	783957	-0.24%
22 Jul 2010	207.76	208.34	209.13	206.63	521815	-0.13%
21 Jul 2010	208.04	208.00	209.56	205.50	552101	0.66%
20 Jul 2010	206.67	212.20	213.38	205.86	811905	-2.33%
19 Jul 2010	211.59	210.08	214.00	210.08	700483	0.09%
16 Jul 2010	211.40	218.56	218.56	210.20	964287	-1.58%
15 Jul 2010	214.80	204.88	216.60	201.60	2878652	7.24%
14 Jul 2010	200.30	201.72	204.71	199.48	732179	0.18%
13 Jul 2010	199.95	200.88	202.20	199.14	430826	0.18%
12 Jul 2010	199.59	200.66	203.00	199.04	463014	0.13%
09 Jul 2010	199.33	203.20	203.20	198.62	432696	0.19%
08 Jul 2010	198.95	199.50	201.77	198.23	493563	0.63%
07 Jul 2010	197.70	198.00	200.69	196.41	767124	-0.15%
06 Jul 2010	198.00	195.72	199.20	195.40	742882	1.22%
05 Jul 2010	195.61	194.00	196.79	193.53	212689	0.99%
02 Jul 2010	193.69	195.00	197.20	193.00	379607	-0.76%
01 Jul 2010	195.18	198.98	199.05	193.33	481954	-2.19%
30 Jun 2010	199.54	197.80	201.70	196.53	543488	0.17%
29 Jun 2010	199.20	204.66	204.66	198.20	381272	-2.96%
28 Jun 2010	205.28	203.40	206.40	202.98	221667	1.02%
25 Jun 2010	203.20	206.00	206.98	202.40	327339	-1.82%
24 Jun 2010	206.96	208.18	209.69	204.82	713882	-0.68%
23 Jun 2010	208.38	204.00	209.58	203.00	676842	1.93%
22 Jun 2010	204.43	201.80	206.34	200.65	748060	0.99%
21 Jun 2010	202.42	201.00	204.22	200.00	636418	1.58%
18 Jun 2010	199.28	200.94	202.20	198.60	695253	-0.28%
17 Jun 2010	199.83	200.80	201.46	198.20	840463	-0.06%
16 Jun 2010	199.94	195.40	201.00	194.60	1487342	2.79%
15 Jun 2010	194.51	196.00	196.04	192.72	317076	-0.59%
14 Jun 2010	195.66	194.34	196.37	192.47	478804	0.88%
11 Jun 2010	193.95	195.60	197.38	192.80	574362	-0.20%
10 Jun 2010	194.34	193.60	195.38	191.06	622327	0.59%
09 Jun 2010	193.20	192.25	195.58	191.91	481308	0.63%
08 Jun 2010	191.99	193.84	197.46	190.60	735022	-0.79%
07 Jun 2010	193.51	192.80	194.58	188.99	647379	-0.66%
04 Jun 2010	194.80	193.80	196.18	191.72	814213	0.52%
03 Jun 2010	193.80	190.54	194.90	189.20	930891	3.35%
02 Jun 2010	187.52	184.70	188.80	183.58	542441	2.02%
01 Jun 2010	183.80	187.98	190.20	182.84	545270	-2.18%
31 May 2010	187.90	191.29	192.00	187.19	616636	-1.77%
28 May 2010	191.29	185.40	193.00	185.40	1073665	3.58%
27 May 2010	184.68	176.40	186.00	175.02	1227889	3.92%
26 May 2010	177.71	178.55	181.71	174.53	870083	0.02%
25 May 2010	177.67	183.80	184.21	176.00	782236	-4.09%
24 May 2010	185.25	191.00	192.73	184.42	528908	-1.67%
21 May 2010	188.39	185.12	189.41	184.00	737463	-1.80%
20 May 2010	191.84	187.96	193.98	185.11	978739	4.06%
19 May 2010	184.35	193.00	194.40	183.00	840403	-5.44%
18 May 2010	194.95	192.58	197.75	191.26	851112	1.25%
17 May 2010	192.55	193.96	194.94	186.00	930696	-1.49%
14 May 2010	195.47	197.00	199.88	194.80	748733	-0.70%
13 May 2010	196.84	191.00	198.14	191.00	1518619	3.47%
12 May 2010	190.24	186.42	190.78	186.10	548204	2.22%
11 May 2010	186.11	191.68	192.61	185.45	480134	-2.37%
10 May 2010	190.62	187.58	191.51	183.50	688836	4.72%
07 May 2010	182.03	189.60	189.60	181.00	747135	-4.45%
06 May 2010	190.50	191.00	193.72	186.91	736531	-0.03%
05 May 2010	190.56	188.00	192.40	186.05	760880	0.15%
04 May 2010	190.28	192.42	195.14	189.00	1046379	-0.36%
03 May 2010	190.97	191.20	194.16	189.52	967606	-0.11%
30 Apr 2010	191.18	190.20	193.60	189.40	1563912	1.30%
29 Apr 2010	188.73	181.56	189.80	181.40	2157715	4.62%
28 Apr 2010	180.40	179.00	182.80	177.60	1542689	-0.55%
27 Apr 2010	181.39	181.20	185.38	180.24	1403361	0.39%
26 Apr 2010	180.69	179.87	181.94	176.85	794268	2.13%
23 Apr 2010	176.92	173.00	178.00	173.00	378907	0.11%
22 Apr 2010	176.72	173.00	179.74	173.00	936508	1.41%
21 Apr 2010	174.26	177.54	177.54	172.44	485504	-1.03%
20 Apr 2010	176.08	171.00	177.68	170.71	960832	3.41%
19 Apr 2010	170.27	166.40	171.04	164.63	844409	-0.07%
16 Apr 2010	170.39	171.60	172.10	166.70	812619	-0.02%
15 Apr 2010	170.42	172.80	179.59	169.20	805961	-4.42%
13 Apr 2010	178.31	177.61	179.57	175.60	522269	0.39%
12 Apr 2010	177.61	183.00	183.00	176.68	550472	-2.05%
09 Apr 2010	181.32	178.00	182.30	176.00	944359	3.35%
08 Apr 2010	175.45	175.50	179.01	174.76	453338	-1.07%
07 Apr 2010	177.34	179.87	181.74	175.52	587361	-1.07%
06 Apr 2010	179.25	177.80	182.88	176.74	1393861	1.06%
05 Apr 2010	177.37	177.13	178.89	175.00	751564	0.56%
01 Apr 2010	176.38	175.00	177.80	175.00	671455	1.19%
31 Mar 2010	174.31	173.00	180.40	172.80	2887233	1.03%
30 Mar 2010	172.53	176.00	178.28	168.20	1029385	-2.49%
29 Mar 2010	176.93	164.40	178.77	164.01	3882717	8.37%
26 Mar 2010	163.26	161.89	164.46	161.89	437009	1.55%
25 Mar 2010	160.77	161.40	162.76	159.55	387303	-0.25%
23 Mar 2010	161.17	161.60	162.18	158.90	346658	0.26%
22 Mar 2010	160.75	162.30	163.60	160.00	203667	-1.74%
19 Mar 2010	163.60	165.10	166.34	163.12	297731	-0.77%
18 Mar 2010	164.87	165.87	166.34	163.38	496197	0.96%
17 Mar 2010	163.30	163.40	167.17	162.20	1197504	0.52%
16 Mar 2010	162.45	161.60	163.00	160.92	478297	0.61%
15 Mar 2010	161.47	162.20	163.38	160.72	416627	-0.33%
12 Mar 2010	162.01	164.38	164.88	161.20	776448	-0.39%
11 Mar 2010	162.64	159.53	164.56	158.10	1512075	3.23%
10 Mar 2010	157.55	163.00	163.33	156.83	768325	-2.94%
09 Mar 2010	162.33	160.00	164.80	160.00	481101	-1.41%
08 Mar 2010	164.65	160.00	165.00	160.00	473347	1.94%
05 Mar 2010	161.52	160.00	167.50	160.00	469217	-1.19%
04 Mar 2010	163.46	157.00	164.40	154.44	925945	5.16%
03 Mar 2010	155.44	144.00	156.40	144.00	668158	2.51%
02 Mar 2010	151.63	152.00	153.16	150.23	379205	0.77%
26 Feb 2010	150.47	144.00	154.00	144.00	1082478	4.26%
25 Feb 2010	144.32	145.20	146.80	143.72	567075	-0.53%
24 Feb 2010	145.09	143.62	146.44	142.56	293197	0.27%
23 Feb 2010	144.70	143.60	147.98	143.60	188886	-1.18%
22 Feb 2010	146.43	150.60	151.36	145.67	270809	-1.50%
19 Feb 2010	148.66	150.24	151.52	146.10	413224	-2.35%
18 Feb 2010	152.24	153.80	155.96	151.60	735969	0.67%
17 Feb 2010	151.23	146.31	152.98	146.31	456090	0.83%
16 Feb 2010	149.99	150.44	152.00	147.42	250933	0.49%
15 Feb 2010	149.26	150.98	150.98	148.47	142698	-0.64%
11 Feb 2010	150.22	149.00	152.00	149.00	260762	1.34%
10 Feb 2010	148.23	149.60	151.90	148.00	281735	-0.76%
09 Feb 2010	149.36	150.80	151.74	147.25	612635	-0.94%
08 Feb 2010	150.77	144.00	152.40	144.00	472144	0.53%
06 Feb 2010	149.97	149.00	151.38	149.00	30071	1.20%
05 Feb 2010	148.19	151.42	151.42	147.00	407976	-3.62%
04 Feb 2010	153.76	158.00	159.20	153.22	471238	-3.05%
03 Feb 2010	158.59	155.98	159.63	155.42	454063	2.53%
02 Feb 2010	154.68	155.80	157.80	153.46	592677	-0.03%
01 Feb 2010	154.73	154.00	157.56	151.82	405037	0.46%
29 Jan 2010	154.02	146.80	155.00	140.88	734814	4.69%
28 Jan 2010	147.12	150.10	153.90	146.06	986758	-1.31%
27 Jan 2010	149.07	158.94	159.05	146.04	689780	-6.10%
25 Jan 2010	158.76	160.02	161.52	155.60	807167	-0.45%
22 Jan 2010	159.48	164.00	164.00	158.20	1145629	-2.87%
21 Jan 2010	164.19	162.40	166.20	160.20	645537	1.05%
20 Jan 2010	162.48	167.58	167.96	162.00	329169	-2.26%
19 Jan 2010	166.24	167.65	169.13	165.41	227341	-0.78%
18 Jan 2010	167.54	168.67	169.40	166.60	170301	-0.67%
15 Jan 2010	168.67	169.00	170.99	168.00	679994	0.39%
14 Jan 2010	168.02	166.80	169.80	165.80	477835	1.28%
13 Jan 2010	165.89	165.30	166.40	162.54	621218	0.45%
12 Jan 2010	165.15	167.20	168.40	163.80	713022	-1.43%
11 Jan 2010	167.54	168.96	168.96	165.40	444415	0.12%
08 Jan 2010	167.34	167.00	169.48	166.56	1000058	0.77%
07 Jan 2010	166.06	162.60	167.14	161.91	1036516	2.23%
06 Jan 2010	162.44	163.70	164.58	162.10	376089	-0.53%
05 Jan 2010	163.30	165.80	167.47	162.62	520291	-0.55%
04 Jan 2010	164.20	163.40	165.19	161.10	616658	2.27%
31 Dec 2009	160.56	161.40	164.20	159.20	1210049	-0.01%
30 Dec 2009	160.58	161.82	162.58	160.06	480210	-0.17%
29 Dec 2009	160.86	159.40	162.88	157.71	987582	1.71%
24 Dec 2009	158.16	158.80	161.20	157.20	755749	-0.20%
23 Dec 2009	158.47	156.00	159.34	154.42	706308	2.39%
22 Dec 2009	154.77	155.73	156.13	154.13	344956	0.83%
21 Dec 2009	153.49	160.00	160.00	152.80	509258	-0.69%
18 Dec 2009	154.55	157.38	158.32	154.00	426347	-1.85%
17 Dec 2009	157.46	159.00	160.24	156.76	443141	-0.35%
16 Dec 2009	158.01	155.60	159.94	155.20	736520	0.59%
15 Dec 2009	157.08	160.00	160.55	156.30	888552	-1.21%
14 Dec 2009	159.00	162.20	163.60	158.30	736403	-1.97%
11 Dec 2009	162.20	167.60	167.96	161.59	671029	-1.63%
10 Dec 2009	164.88	165.20	166.60	164.20	844149	-0.29%
09 Dec 2009	165.36	168.20	170.56	164.70	956137	-2.68%
08 Dec 2009	169.92	168.14	170.78	166.42	729734	1.06%
07 Dec 2009	168.14	170.20	171.40	167.00	494876	-1.08%
04 Dec 2009	169.97	169.70	171.94	168.29	607571	-0.10%
03 Dec 2009	170.14	171.60	173.79	169.00	851151	-0.53%
02 Dec 2009	171.04	175.38	176.90	169.73	1347725	-1.65%
01 Dec 2009	173.91	172.60	174.70	171.84	821507	1.08%
30 Nov 2009	172.05	171.13	175.30	170.60	995023	0.43%
27 Nov 2009	171.31	166.40	172.74	158.87	1375101	2.05%
26 Nov 2009	167.87	171.00	172.40	166.76	883123	-2.22%
25 Nov 2009	171.68	170.00	173.36	169.62	996456	1.39%
24 Nov 2009	169.32	170.02	172.58	168.03	902918	0.18%
23 Nov 2009	169.01	172.60	173.34	168.02	778228	-1.73%
20 Nov 2009	171.99	170.00	172.92	164.62	1408743	0.65%
19 Nov 2009	170.88	177.40	178.57	169.60	941541	-3.58%
18 Nov 2009	177.22	176.80	179.60	174.53	1094966	0.51%
17 Nov 2009	176.32	176.00	180.16	174.02	1753650	0.52%
16 Nov 2009	175.41	175.42	178.38	173.02	914632	0.22%
13 Nov 2009	175.02	175.00	177.90	173.67	971788	0.11%
12 Nov 2009	174.82	176.08	181.94	172.64	2907280	-0.81%
11 Nov 2009	176.25	173.40	178.92	169.50	3371302	0.25%
10 Nov 2009	175.81	181.20	182.40	174.22	2156575	-1.48%
09 Nov 2009	178.46	162.80	180.88	161.70	2980720	10.14%
06 Nov 2009	162.03	161.00	163.58	159.20	1097105	2.81%
05 Nov 2009	157.60	152.00	158.50	149.60	1906304	3.43%
04 Nov 2009	152.38	143.00	154.36	139.00	2036261	9.69%
03 Nov 2009	138.92	145.74	149.12	137.60	1551661	-6.68%
30 Oct 2009	148.87	151.60	157.80	143.60	1562456	-0.89%
29 Oct 2009	150.21	155.60	158.55	147.25	1989714	-4.98%
28 Oct 2009	158.09	161.80	163.38	155.60	1520791	-2.23%
27 Oct 2009	161.69	170.10	173.34	161.00	1176269	-5.31%
26 Oct 2009	170.75	171.60	175.48	168.10	1479432	0.01%
23 Oct 2009	170.74	167.60	171.90	166.46	1225361	4.17%
22 Oct 2009	163.90	167.80	170.52	161.80	1017091	-2.04%
21 Oct 2009	167.32	173.00	173.00	166.30	1298715	-0.42%
20 Oct 2009	168.03	160.64	169.34	160.20	2131130	5.16%
17 Oct 2009	159.78	162.20	162.20	158.55	122126	-0.38%
16 Oct 2009	160.39	160.96	162.80	157.88	803704	0.74%
15 Oct 2009	159.21	163.00	164.00	158.02	862472	-0.87%
14 Oct 2009	160.60	155.80	161.96	155.80	1492539	3.79%
12 Oct 2009	154.74	156.48	158.40	152.40	944140	-0.86%
09 Oct 2009	156.08	158.60	159.96	155.04	693906	-1.28%
08 Oct 2009	158.11	158.80	161.94	157.48	1298540	-0.28%
07 Oct 2009	158.56	153.20	162.48	152.40	2721756	4.30%
06 Oct 2009	152.03	152.24	154.27	147.60	883703	0.16%
05 Oct 2009	151.79	149.20	154.50	149.20	1249236	0.78%
01 Oct 2009	150.62	154.95	154.95	149.05	1951320	-2.47%
30 Sep 2009	154.43	155.48	155.80	153.50	635540	-0.01%
29 Sep 2009	154.45	156.83	158.19	153.83	1043898	0.38%
25 Sep 2009	153.87	157.57	160.98	153.22	1718027	-1.91%
24 Sep 2009	156.86	160.00	161.80	155.02	2149258	-3.76%
23 Sep 2009	162.98	163.96	167.20	162.25	2255235	-0.71%
22 Sep 2009	164.14	153.00	165.96	152.44	3350642	7.32%
18 Sep 2009	152.94	146.00	155.36	144.89	2688548	5.03%
17 Sep 2009	145.62	151.00	152.40	144.83	1704321	-2.48%
16 Sep 2009	149.32	135.76	151.80	134.77	4399622	10.88%
15 Sep 2009	134.67	133.98	135.48	133.00	659774	1.88%
14 Sep 2009	132.19	133.00	137.00	131.32	1076064	-1.73%
11 Sep 2009	134.52	135.00	136.20	132.85	718973	0.00%
10 Sep 2009	134.52	135.00	137.97	133.05	1572600	0.35%
09 Sep 2009	134.05	129.18	135.11	128.40	1103126	3.87%
08 Sep 2009	129.05	130.20	132.19	128.40	440033	-0.57%
07 Sep 2009	129.79	129.50	131.00	128.60	364917	0.89%
04 Sep 2009	128.64	127.76	129.30	126.83	328296	1.58%
03 Sep 2009	126.64	127.80	129.60	126.00	499555	0.07%
02 Sep 2009	126.55	127.40	128.80	125.18	598649	-0.81%
01 Sep 2009	127.58	129.42	132.76	124.25	432400	-1.37%
31 Aug 2009	129.35	130.80	134.00	128.81	596677	-1.69%
28 Aug 2009	131.57	133.38	134.00	129.20	420319	-0.61%
27 Aug 2009	132.38	135.54	136.20	131.00	1043480	-1.66%
26 Aug 2009	134.61	128.50	135.60	128.50	1986147	5.40%
25 Aug 2009	127.71	127.72	129.95	126.88	598748	-0.17%
24 Aug 2009	127.93	127.00	129.40	125.70	748302	1.81%
21 Aug 2009	125.66	126.00	126.40	122.60	467096	0.27%
20 Aug 2009	125.32	125.30	127.59	124.55	656947	0.65%
19 Aug 2009	124.51	127.00	127.60	122.02	1104017	-0.83%
18 Aug 2009	125.55	117.60	127.98	117.60	1377011	5.79%
17 Aug 2009	118.68	120.20	124.60	117.60	686863	-3.53%
14 Aug 2009	123.02	122.00	125.96	122.00	512586	-0.93%
13 Aug 2009	124.17	118.02	124.90	118.02	925740	5.99%
12 Aug 2009	117.15	118.00	119.40	116.00	805850	-1.61%
11 Aug 2009	119.07	120.45	122.22	118.00	886013	-1.15%
10 Aug 2009	120.45	127.18	127.60	118.01	589106	-3.53%
07 Aug 2009	124.86	123.00	127.30	121.34	1725569	0.93%
06 Aug 2009	123.71	128.48	129.76	122.20	1081213	-3.90%
05 Aug 2009	128.73	122.82	129.76	121.64	1193323	4.77%
04 Aug 2009	122.87	127.00	127.36	122.00	473907	-2.61%
03 Aug 2009	126.16	123.40	126.74	123.00	797721	2.44%
31 Jul 2009	123.15	122.08	125.40	121.28	1106003	2.23%
30 Jul 2009	120.46	120.80	121.60	118.04	826090	0.02%
29 Jul 2009	120.44	121.00	122.60	116.62	850518	-1.31%
28 Jul 2009	122.04	118.40	123.40	103.77	1786602	3.53%
27 Jul 2009	117.88	116.22	119.90	114.02	915829	0.92%
24 Jul 2009	116.80	119.00	120.60	115.30	1059295	-1.07%
23 Jul 2009	118.06	119.60	120.80	115.02	2091922	-0.33%
22 Jul 2009	118.45	128.51	129.80	117.60	2563870	-6.45%
21 Jul 2009	126.62	130.33	131.36	125.00	1449153	-1.72%
20 Jul 2009	128.83	125.40	130.80	125.03	994314	3.51%
17 Jul 2009	124.46	123.34	125.60	122.64	654123	2.02%
16 Jul 2009	121.99	128.37	129.30	121.00	878253	-2.90%
15 Jul 2009	125.63	122.00	126.78	121.11	994843	3.90%
14 Jul 2009	120.91	116.96	121.56	116.60	811894	5.20%
13 Jul 2009	114.93	113.60	116.40	112.13	810474	-1.95%
10 Jul 2009	117.21	120.40	121.20	115.04	811791	-2.65%
09 Jul 2009	120.40	120.00	122.16	117.60	1123618	1.79%
08 Jul 2009	118.28	121.80	122.00	116.34	1363061	-3.56%
07 Jul 2009	122.65	117.76	124.54	117.01	1892892	2.99%
06 Jul 2009	119.09	132.00	136.38	116.84	2510096	-8.91%
03 Jul 2009	130.74	125.80	132.20	123.65	1804003	4.01%
02 Jul 2009	125.70	127.58	127.80	123.64	667366	-0.30%
01 Jul 2009	126.08	124.00	127.26	121.70	968196	1.96%
30 Jun 2009	123.66	128.00	129.80	122.30	1558844	-3.21%
29 Jun 2009	127.76	128.98	131.34	124.98	1778635	0.52%
26 Jun 2009	127.10	125.80	129.33	125.02	1071775	0.83%
25 Jun 2009	126.06	128.56	130.00	124.44	2859009	-1.04%
24 Jun 2009	127.39	120.80	130.00	118.42	4567453	6.42%
23 Jun 2009	119.70	111.00	121.40	108.22	2088179	5.52%
22 Jun 2009	113.44	117.80	117.94	112.64	619562	-2.25%
19 Jun 2009	116.05	115.60	118.98	111.11	1034131	0.76%
18 Jun 2009	115.18	114.63	120.80	111.02	1793929	0.61%
17 Jun 2009	114.48	120.00	123.20	112.80	1540034	-5.93%
16 Jun 2009	121.70	109.80	124.20	108.66	1816514	9.93%
15 Jun 2009	110.71	113.96	117.00	109.40	1023416	-2.87%
12 Jun 2009	113.98	120.00	120.60	112.61	841198	-4.43%
11 Jun 2009	119.26	120.20	123.34	115.01	2438499	1.39%
10 Jun 2009	117.63	106.00	121.58	106.00	2316438	10.25%
09 Jun 2009	106.69	103.40	108.56	97.82	1465047	2.17%
08 Jun 2009	104.42	108.50	111.58	102.43	1155540	-3.48%
05 Jun 2009	108.19	108.40	111.36	107.00	925368	-0.22%
04 Jun 2009	108.43	104.00	109.49	103.00	1030659	3.53%
03 Jun 2009	104.73	105.40	107.20	102.80	913021	-1.08%
02 Jun 2009	105.87	106.01	107.00	101.01	1261535	-0.11%
01 Jun 2009	105.99	106.00	109.94	104.62	1260777	0.46%
29 May 2009	105.50	103.57	107.98	102.60	1705561	3.47%
28 May 2009	101.96	93.27	104.40	93.27	2458155	6.25%
27 May 2009	95.96	91.00	96.84	90.70	2280583	7.17%
26 May 2009	89.54	86.10	90.96	85.04	1032752	4.37%
25 May 2009	85.79	84.80	87.10	83.93	381703	2.22%
22 May 2009	83.93	86.80	90.26	83.30	1135328	-3.63%
21 May 2009	87.09	88.80	90.54	85.05	514770	-2.00%
20 May 2009	88.87	82.00	90.66	74.06	1152895	3.13%
19 May 2009	86.17	84.21	89.60	76.02	1561171	6.11%
18 May 2009	81.21	78.88	83.20	77.00	1976	10.15%
15 May 2009	73.73	78.00	78.00	73.04	708248	-2.14%
14 May 2009	75.34	75.80	76.77	74.20	964027	-2.51%
13 May 2009	77.28	80.06	81.98	76.20	967079	-3.34%
12 May 2009	79.95	75.60	81.34	73.63	1088392	5.64%
11 May 2009	75.68	75.20	77.33	73.20	621154	1.01%
08 May 2009	74.92	78.80	78.80	74.00	509939	-0.32%
07 May 2009	75.16	79.64	79.64	74.32	1098358	-0.90%
06 May 2009	75.84	66.47	78.77	66.47	1514448	1.51%
05 May 2009	74.71	73.00	75.54	73.00	1101054	3.18%
04 May 2009	72.41	74.31	75.80	71.68	1206090	-0.97%
29 Apr 2009	73.12	66.00	74.60	65.80	2572995	11.70%
28 Apr 2009	65.46	68.42	71.80	64.20	1796127	-4.41%
27 Apr 2009	68.48	67.00	69.94	66.22	1316157	-0.74%
24 Apr 2009	68.99	64.00	69.96	63.65	2107310	8.54%
23 Apr 2009	63.56	61.00	64.00	59.01	2657406	5.90%
22 Apr 2009	60.02	55.40	60.54	55.40	1800884	8.24%
21 Apr 2009	55.45	56.56	57.40	55.02	451760	-3.03%
20 Apr 2009	57.18	56.40	58.36	55.02	559093	2.71%
17 Apr 2009	55.67	53.80	58.00	53.07	691779	2.30%
16 Apr 2009	54.42	58.00	60.22	53.00	841428	-4.26%
15 Apr 2009	56.84	56.80	57.60	54.40	611207	-1.58%
13 Apr 2009	57.75	57.60	59.75	57.00	806454	2.21%
09 Apr 2009	56.50	50.20	58.48	50.02	1572826	12.71%
08 Apr 2009	50.13	48.80	50.72	47.01	670537	0.42%
06 Apr 2009	49.92	47.60	50.39	47.60	538410	5.41%
02 Apr 2009	47.36	47.00	48.60	47.00	418058	2.29%
01 Apr 2009	46.30	45.00	46.96	45.00	352330	3.16%
31 Mar 2009	44.88	43.88	45.38	43.02	277363	3.34%
30 Mar 2009	43.43	45.20	45.58	43.15	392443	-5.50%
27 Mar 2009	45.96	47.43	47.74	45.46	353017	-2.63%
26 Mar 2009	47.20	46.40	48.70	46.23	572447	2.92%
25 Mar 2009	45.86	45.00	46.34	44.30	388895	0.84%
24 Mar 2009	45.48	44.70	46.36	44.70	859464	2.64%
23 Mar 2009	44.31	40.80	44.58	40.80	746215	8.15%
20 Mar 2009	40.97	40.30	41.40	39.90	311084	0.22%
19 Mar 2009	40.88	40.40	41.58	40.01	254644	0.66%
18 Mar 2009	40.61	40.20	41.98	40.20	395175	1.12%
17 Mar 2009	40.16	41.60	42.20	39.42	617403	-2.85%
16 Mar 2009	41.34	41.02	41.98	40.45	393973	1.52%
13 Mar 2009	40.72	38.81	40.90	38.81	658515	6.46%
12 Mar 2009	38.25	38.02	39.00	38.02	269786	1.54%
09 Mar 2009	37.67	37.38	38.36	36.80	510535	1.70%
06 Mar 2009	37.04	36.05	37.74	35.61	601529	0.35%
05 Mar 2009	36.91	38.90	39.56	36.40	1345972	-4.18%
04 Mar 2009	38.52	39.60	40.20	38.04	556723	-1.86%
03 Mar 2009	39.25	39.62	41.09	38.80	446242	-2.41%
02 Mar 2009	40.22	40.60	40.82	39.63	205771	-0.96%
27 Feb 2009	40.61	40.98	40.98	39.83	342584	-0.76%
26 Feb 2009	40.92	41.00	41.40	40.75	374695	-0.22%
25 Feb 2009	41.01	41.40	42.00	40.70	399250	-0.07%
24 Feb 2009	41.04	40.20	41.38	38.63	662144	0.47%
20 Feb 2009	40.85	41.00	41.40	40.15	332314	-0.78%
19 Feb 2009	41.17	40.10	41.44	40.10	449834	2.46%
18 Feb 2009	40.18	42.57	42.74	40.00	971908	-4.76%
17 Feb 2009	42.19	42.60	42.90	41.50	540645	-1.91%
16 Feb 2009	43.01	46.01	46.74	42.48	902176	-4.95%
13 Feb 2009	45.25	44.10	45.62	44.02	519588	3.33%
12 Feb 2009	43.79	43.20	44.38	43.07	323987	0.37%
11 Feb 2009	43.63	42.20	43.90	41.83	316784	1.89%
10 Feb 2009	42.82	43.02	44.10	41.80	643764	-0.33%
09 Feb 2009	42.96	42.32	43.64	41.85	626779	3.12%
06 Feb 2009	41.66	40.55	42.02	40.41	690727	4.05%
05 Feb 2009	40.04	41.30	41.60	39.42	615576	-2.60%
04 Feb 2009	41.11	41.24	42.30	40.82	780124	-0.05%
03 Feb 2009	41.13	41.93	42.80	40.82	846686	-1.44%
02 Feb 2009	41.73	44.61	45.36	41.40	810433	-6.87%
30 Jan 2009	44.81	45.80	46.00	44.60	889181	-3.88%
29 Jan 2009	46.62	46.30	47.00	44.96	565289	2.78%
28 Jan 2009	45.36	43.10	45.60	42.80	419297	6.25%
27 Jan 2009	42.69	41.40	43.00	40.71	336198	3.52%
23 Jan 2009	41.24	43.99	43.99	41.00	702505	-5.54%
22 Jan 2009	43.66	45.78	46.66	42.68	1370347	-4.07%
21 Jan 2009	45.51	47.00	48.89	44.68	943548	-4.37%
20 Jan 2009	47.59	48.18	49.38	46.90	914946	-1.59%
19 Jan 2009	48.36	47.64	48.58	47.03	499040	2.13%
16 Jan 2009	47.35	49.20	49.39	45.86	1106802	-2.93%
15 Jan 2009	48.78	46.00	49.18	45.80	408624	1.75%
14 Jan 2009	47.94	45.83	48.88	45.83	384471	5.22%
13 Jan 2009	45.56	45.20	46.96	44.00	374090	1.88%
12 Jan 2009	44.72	45.10	45.76	43.25	528327	-0.84%
09 Jan 2009	45.10	45.20	47.00	43.25	384545	-1.16%
07 Jan 2009	45.63	48.40	48.94	44.42	694198	-5.08%
06 Jan 2009	48.07	49.10	50.50	47.39	875349	-2.38%
05 Jan 2009	49.24	49.76	49.76	48.71	627604	0.41%
02 Jan 2009	49.04	47.80	49.47	47.00	1022438	5.28%
01 Jan 2009	46.58	46.77	46.98	46.00	319503	1.04%
31 Dec 2008	46.10	46.40	47.36	45.60	669324	1.36%
30 Dec 2008	45.48	45.60	46.20	44.42	526077	1.27%
29 Dec 2008	44.91	43.60	45.40	42.20	419905	3.10%
26 Dec 2008	43.56	45.20	45.93	43.10	324698	-2.79%
24 Dec 2008	44.81	43.80	45.58	43.10	509002	1.56%
23 Dec 2008	44.12	44.25	44.76	43.41	356610	-1.82%
22 Dec 2008	44.94	45.62	47.40	44.32	991924	0.09%
19 Dec 2008	44.90	42.50	45.17	41.85	1174534	5.92%
18 Dec 2008	42.39	41.40	42.59	40.32	659402	1.92%
17 Dec 2008	41.59	44.60	45.00	41.00	669376	-5.73%
16 Dec 2008	44.12	43.20	45.10	42.44	1022472	2.08%
15 Dec 2008	43.22	43.80	45.48	42.80	809930	0.70%
12 Dec 2008	42.92	43.20	43.60	42.25	763669	-3.22%
11 Dec 2008	44.35	46.40	46.40	43.62	1242018	-3.33%
10 Dec 2008	45.88	45.00	46.56	43.66	1842967	3.92%
08 Dec 2008	44.15	44.25	45.19	42.60	1697486	4.52%
05 Dec 2008	42.24	44.38	44.80	39.86	3944407	-4.46%
04 Dec 2008	44.21	40.62	45.17	39.60	7771501	10.44%
03 Dec 2008	40.03	33.60	41.58	32.75	3003877	21.01%
02 Dec 2008	33.08	30.80	33.45	30.02	462413	4.68%
01 Dec 2008	31.60	33.05	33.94	31.28	346284	-3.45%
28 Nov 2008	32.73	33.56	34.00	32.42	456574	-4.02%
26 Nov 2008	34.10	34.71	35.20	32.70	466077	-1.02%
25 Nov 2008	34.45	36.20	36.80	34.21	277297	-1.32%
24 Nov 2008	34.91	37.00	37.48	34.04	358863	-3.51%
21 Nov 2008	36.18	34.15	37.00	33.01	449753	8.68%
20 Nov 2008	33.29	35.20	35.20	31.83	661463	-6.93%
19 Nov 2008	35.77	38.21	39.17	35.02	876299	-5.17%
18 Nov 2008	37.72	40.21	40.21	37.32	348931	-7.09%
17 Nov 2008	40.60	42.20	43.40	39.10	331054	-4.27%
14 Nov 2008	42.41	47.00	47.58	41.80	550306	-7.12%
12 Nov 2008	45.66	47.00	47.60	45.08	226322	-4.12%
11 Nov 2008	47.62	51.98	51.98	47.04	195389	-6.22%
10 Nov 2008	50.78	48.00	51.76	47.00	393754	10.39%
07 Nov 2008	46.00	45.02	46.66	44.40	216840	1.63%
06 Nov 2008	45.26	45.00	47.39	43.03	188538	-4.15%
05 Nov 2008	47.22	50.00	52.00	45.40	426772	-2.94%
04 Nov 2008	48.65	45.20	49.00	43.44	403934	8.64%
03 Nov 2008	44.78	40.00	45.00	40.00	656162	14.73%
31 Oct 2008	39.03	36.56	39.64	36.56	394445	9.08%
29 Oct 2008	35.78	39.84	40.20	35.20	503578	-5.84%
28 Oct 2008	38.00	37.00	39.00	37.00	56918	6.89%
27 Oct 2008	35.55	38.40	38.64	32.90	377034	-7.42%
24 Oct 2008	38.40	43.68	44.45	37.80	632855	-14.19%
23 Oct 2008	44.75	46.00	46.00	44.20	362583	-3.78%
22 Oct 2008	46.51	48.98	50.40	46.05	711361	-4.42%
21 Oct 2008	48.66	45.60	49.80	45.43	857832	8.18%
20 Oct 2008	44.98	47.00	47.98	44.22	394720	-2.98%
17 Oct 2008	46.36	50.99	50.99	46.20	435150	-4.14%
16 Oct 2008	48.36	46.00	49.35	44.02	587018	0.69%
15 Oct 2008	48.03	53.40	53.40	47.24	307745	-11.19%
14 Oct 2008	54.08	50.40	54.80	50.40	623861	10.43%
13 Oct 2008	48.97	43.01	50.38	43.01	149253	11.47%
10 Oct 2008	43.93	48.00	48.38	42.90	211938	-9.29%
08 Oct 2008	48.43	49.60	49.80	45.02	386844	-4.14%
07 Oct 2008	50.52	55.94	55.94	48.22	635904	-6.22%
06 Oct 2008	53.87	55.00	55.00	53.56	375932	-2.46%
03 Oct 2008	55.23	57.01	58.00	55.00	215765	-5.18%
01 Oct 2008	58.25	57.00	58.95	56.42	170416	2.05%
30 Sep 2008	57.08	54.20	58.69	53.40	454268	2.35%
29 Sep 2008	55.77	58.00	58.00	55.20	401101	-3.93%
26 Sep 2008	58.05	58.62	58.62	57.20	350652	-0.67%
25 Sep 2008	58.44	60.00	60.97	57.65	521107	-1.37%
24 Sep 2008	59.25	61.38	62.69	59.00	416156	-2.37%
23 Sep 2008	60.69	63.20	63.55	60.26	383280	-5.38%
22 Sep 2008	64.14	65.02	65.40	63.25	219029	-1.29%
19 Sep 2008	64.98	64.14	65.90	64.01	228186	2.28%
18 Sep 2008	63.53	60.00	64.00	59.00	324490	1.45%
17 Sep 2008	62.62	62.00	64.14	61.03	421820	2.30%
16 Sep 2008	61.21	58.00	61.96	57.82	174376	1.76%
15 Sep 2008	60.15	61.80	61.80	58.81	125536	-3.94%
12 Sep 2008	62.62	64.60	65.16	61.70	151518	-2.26%
11 Sep 2008	64.07	64.62	64.96	63.72	92825	-1.51%
10 Sep 2008	65.05	66.90	66.90	64.90	185490	-2.15%
09 Sep 2008	66.48	67.60	67.88	66.02	201345	-1.17%
08 Sep 2008	67.27	66.60	68.00	65.85	859692	2.27%
05 Sep 2008	65.78	66.98	66.98	65.60	143573	-2.61%
04 Sep 2008	67.54	68.00	68.58	67.00	149564	-1.04%
02 Sep 2008	68.25	66.00	69.60	65.40	599963	4.66%
01 Sep 2008	65.21	65.40	67.57	63.82	105399	-0.52%
29 Aug 2008	65.55	66.80	66.80	65.20	224507	0.74%
28 Aug 2008	65.07	65.22	65.80	64.41	508568	-0.26%
27 Aug 2008	65.24	65.22	66.58	64.91	144472	0.20%
26 Aug 2008	65.11	64.04	65.46	64.04	76526	0.20%
25 Aug 2008	64.98	65.97	67.56	64.80	163540	-0.32%
22 Aug 2008	65.19	64.60	65.58	64.22	161287	0.11%
21 Aug 2008	65.12	67.02	67.02	64.87	131941	-2.30%
20 Aug 2008	66.65	66.26	67.16	66.26	134546	0.83%
19 Aug 2008	66.10	66.54	66.68	65.00	158842	-0.88%
18 Aug 2008	66.69	64.78	67.54	64.23	471339	2.36%
14 Aug 2008	65.15	66.30	66.40	64.83	239248	-2.10%
13 Aug 2008	66.55	66.80	67.20	65.72	246879	-1.60%
12 Aug 2008	67.63	68.62	68.80	67.06	290216	-1.14%
11 Aug 2008	68.41	68.19	69.20	68.01	360039	0.83%
08 Aug 2008	67.85	66.20	68.30	66.20	417499	1.54%
07 Aug 2008	66.82	67.30	68.60	66.44	300054	-1.59%
06 Aug 2008	67.90	68.00	69.54	67.20	669680	0.77%
05 Aug 2008	67.38	62.01	67.98	62.01	657745	3.89%
04 Aug 2008	64.86	67.00	67.64	64.31	709143	-3.15%
01 Aug 2008	66.97	65.14	67.80	63.00	758996	3.56%
31 Jul 2008	64.67	63.00	65.51	61.82	1879264	3.57%
30 Jul 2008	62.44	60.40	63.00	58.84	1100881	4.69%
29 Jul 2008	59.64	61.20	61.58	58.62	595171	-4.15%
28 Jul 2008	62.22	60.80	63.18	60.80	597988	1.68%
25 Jul 2008	61.19	59.00	62.40	58.00	1070255	1.43%
24 Jul 2008	60.33	61.78	62.00	58.21	1352527	1.70%
23 Jul 2008	59.32	53.00	60.90	53.00	1554818	13.14%
22 Jul 2008	52.43	51.60	54.48	50.00	1630113	1.51%
21 Jul 2008	51.65	48.00	52.36	46.60	2073879	9.01%
18 Jul 2008	47.38	47.00	48.00	45.84	1867385	1.22%
17 Jul 2008	46.81	45.98	47.18	43.45	1743632	3.13%
16 Jul 2008	45.39	46.01	47.20	44.72	987065	-0.92%
15 Jul 2008	45.81	48.44	48.44	45.12	231019	-6.22%
14 Jul 2008	48.85	50.01	50.40	48.57	276697	-2.57%
11 Jul 2008	50.14	53.32	53.59	49.80	337327	-5.02%
10 Jul 2008	52.79	52.00	55.17	51.32	704982	1.09%
09 Jul 2008	52.22	51.80	53.20	51.80	262404	3.02%
08 Jul 2008	50.69	51.20	51.61	48.01	223494	-2.63%
07 Jul 2008	52.06	52.03	54.40	51.42	215616	-1.10%
04 Jul 2008	52.64	50.00	53.20	49.60	235422	4.84%
03 Jul 2008	50.21	53.14	53.14	50.00	198299	-5.21%
02 Jul 2008	52.97	51.02	53.68	49.51	392422	3.82%
01 Jul 2008	51.02	53.60	53.80	49.30	379193	-3.97%
30 Jun 2008	53.13	54.50	55.20	52.50	422364	-2.83%
27 Jun 2008	54.68	56.44	56.80	54.42	405443	-6.23%
26 Jun 2008	58.31	59.97	60.76	57.65	390046	-1.39%
25 Jun 2008	59.13	55.00	60.00	54.10	533130	4.49%
24 Jun 2008	56.59	55.00	56.99	55.00	622256	3.02%
23 Jun 2008	54.93	54.24	56.01	52.51	472871	-0.87%
20 Jun 2008	55.41	58.00	58.30	54.80	799999	-3.77%
19 Jun 2008	57.58	61.00	61.20	57.04	545034	-6.60%
18 Jun 2008	61.65	62.00	64.00	60.68	807560	0.03%
17 Jun 2008	61.63	60.20	62.00	59.42	381782	3.27%
16 Jun 2008	59.68	60.40	61.18	59.22	174338	0.32%
13 Jun 2008	59.49	60.55	60.80	59.02	532720	-3.41%
12 Jun 2008	61.59	60.03	62.16	58.40	831809	-0.93%
11 Jun 2008	62.17	61.56	62.94	61.10	400424	2.25%
10 Jun 2008	60.80	60.00	62.51	60.00	213221	-0.80%
09 Jun 2008	61.29	62.02	62.79	58.45	300036	-4.07%
06 Jun 2008	63.89	66.17	66.36	63.42	211146	-1.89%
05 Jun 2008	65.12	65.42	67.00	62.64	477391	0.09%
04 Jun 2008	65.06	64.33	68.10	64.33	1062824	-2.50%
03 Jun 2008	66.73	61.00	67.48	60.03	1025543	7.39%
02 Jun 2008	62.14	68.73	69.40	60.80	416486	-8.66%
30 May 2008	68.03	70.58	70.58	66.20	425979	-1.63%
29 May 2008	69.16	68.00	71.99	67.50	1214518	2.84%
28 May 2008	67.25	64.63	67.70	64.63	543531	4.44%
27 May 2008	64.39	65.40	67.20	64.03	358152	-1.27%
26 May 2008	65.22	66.20	66.20	64.02	446226	-2.50%
23 May 2008	66.89	69.30	69.97	66.30	223427	-3.00%
22 May 2008	68.96	70.40	70.70	68.73	235753	-1.96%
21 May 2008	70.34	70.50	71.02	69.41	240348	-0.58%
20 May 2008	70.75	70.40	71.60	69.72	414453	0.45%
16 May 2008	70.43	69.70	71.34	69.13	368975	1.16%
15 May 2008	69.62	69.00	69.98	68.20	350501	2.58%
14 May 2008	67.87	67.78	68.40	65.40	737527	-0.73%
13 May 2008	68.37	72.10	72.10	66.41	683567	-0.70%
12 May 2008	68.85	67.66	69.49	66.30	280337	0.32%
09 May 2008	68.63	71.00	71.60	68.07	364301	-3.70%
08 May 2008	71.27	71.00	72.04	70.40	446413	-0.01%
07 May 2008	71.28	70.25	73.40	70.25	769908	-1.30%
06 May 2008	72.22	72.00	73.60	68.85	1128815	2.03%
05 May 2008	70.78	73.87	74.38	70.48	587573	-3.01%
02 May 2008	72.98	72.80	75.61	72.00	649384	1.50%
30 Apr 2008	71.90	70.80	75.70	69.60	1644635	1.87%
29 Apr 2008	70.58	72.20	72.76	69.11	987047	-1.56%
28 Apr 2008	71.70	64.50	72.74	64.50	2826916	11.98%
25 Apr 2008	64.03	63.40	64.94	61.22	948174	2.45%
24 Apr 2008	62.50	64.00	64.00	62.10	141749	-0.92%
23 Apr 2008	63.08	63.96	64.17	62.20	224782	-0.28%
22 Apr 2008	63.26	63.00	64.59	62.81	266867	-0.44%
21 Apr 2008	63.54	62.76	63.77	62.00	297545	3.18%
17 Apr 2008	61.58	59.16	62.00	58.20	1007513	6.80%
16 Apr 2008	57.66	58.65	59.00	57.43	612256	-0.05%
15 Apr 2008	57.69	57.82	58.60	56.80	709919	-0.31%
11 Apr 2008	57.87	57.82	59.40	57.23	648546	1.85%
10 Apr 2008	56.82	55.32	57.76	54.83	782878	1.90%
09 Apr 2008	55.76	56.38	56.98	54.62	395017	-0.38%
08 Apr 2008	55.97	56.06	57.38	55.46	181459	-1.04%
07 Apr 2008	56.56	55.80	57.14	53.82	246682	1.95%
04 Apr 2008	55.48	56.60	57.75	54.65	350632	-1.72%
03 Apr 2008	56.45	55.80	57.40	53.61	624126	0.18%
02 Apr 2008	56.35	60.00	60.40	55.81	492861	-4.94%
01 Apr 2008	59.28	56.60	59.89	56.60	663753	5.13%
31 Mar 2008	56.39	54.00	57.30	53.40	632532	4.06%
28 Mar 2008	54.19	52.60	54.53	52.60	187872	2.32%
27 Mar 2008	52.96	54.00	54.78	52.03	530128	-1.14%
26 Mar 2008	53.57	51.80	54.70	50.40	295295	3.42%
25 Mar 2008	51.80	49.60	52.38	48.80	374772	7.45%
24 Mar 2008	48.21	47.80	49.00	46.65	535797	1.86%
19 Mar 2008	47.33	50.13	53.60	46.69	243290	-3.78%
18 Mar 2008	49.19	51.00	52.00	48.40	257460	-3.25%
17 Mar 2008	50.84	54.00	54.00	49.64	337970	-7.56%
14 Mar 2008	55.00	55.11	56.00	52.56	648371	-0.20%
13 Mar 2008	55.11	56.60	56.60	53.91	278563	-2.86%
12 Mar 2008	56.73	59.20	62.00	56.21	204077	-0.77%
11 Mar 2008	57.17	55.40	58.60	54.64	284534	3.03%
10 Mar 2008	55.49	55.33	56.60	53.21	328639	-1.33%
07 Mar 2008	56.24	58.80	58.80	54.81	312114	-5.65%
05 Mar 2008	59.61	56.20	60.96	55.40	413561	5.67%
04 Mar 2008	56.41	59.20	59.80	55.00	264890	-5.24%
03 Mar 2008	59.53	60.60	61.19	58.81	405871	-4.18%
29 Feb 2008	62.13	62.20	64.80	61.22	957497	0.31%
28 Feb 2008	61.94	61.49	62.50	60.68	838656	0.73%
27 Feb 2008	61.49	61.20	63.20	60.91	1140235	1.50%
26 Feb 2008	60.58	61.30	61.59	60.24	266386	-0.02%
25 Feb 2008	60.59	60.59	60.78	59.20	366246	1.29%
22 Feb 2008	59.82	60.00	60.40	57.52	384477	-1.30%
21 Feb 2008	60.61	58.21	60.99	58.10	849210	5.43%
20 Feb 2008	57.49	57.70	58.87	57.00	425572	-0.67%
19 Feb 2008	57.88	61.60	61.84	57.41	639502	-4.58%
18 Feb 2008	60.66	57.80	60.98	57.70	808829	6.38%
15 Feb 2008	57.02	56.98	57.96	54.04	552848	2.52%
14 Feb 2008	55.62	53.11	55.90	53.11	420455	6.45%
13 Feb 2008	52.25	53.80	54.99	51.44	307911	-0.80%
12 Feb 2008	52.67	52.20	55.00	50.23	481418	2.13%
11 Feb 2008	51.57	54.04	54.04	50.50	263888	-4.16%
08 Feb 2008	53.81	56.77	57.60	53.01	317912	-5.21%
07 Feb 2008	56.77	58.60	60.18	56.40	335536	-3.30%
06 Feb 2008	58.71	58.00	59.18	55.60	345877	-1.43%
05 Feb 2008	59.56	60.80	61.38	58.01	273310	-1.83%
04 Feb 2008	60.67	61.16	61.80	59.80	572320	1.90%
01 Feb 2008	59.54	57.21	59.98	54.40	966970	6.28%
31 Jan 2008	56.02	58.80	60.00	54.60	1555287	-4.42%
30 Jan 2008	58.61	61.34	61.98	58.20	561674	-4.45%
29 Jan 2008	61.34	63.96	65.40	59.22	687440	-3.37%
28 Jan 2008	63.48	62.00	64.00	58.20	701608	1.39%
25 Jan 2008	62.61	60.00	63.00	60.00	606839	5.37%
24 Jan 2008	59.42	58.60	60.58	55.50	2360988	7.26%
23 Jan 2008	55.40	50.00	59.00	49.60	1834905	17.92%
22 Jan 2008	46.98	54.00	55.96	38.63	1958688	-16.88%
21 Jan 2008	56.52	68.88	68.88	51.20	1537063	-17.94%
18 Jan 2008	68.88	76.00	76.60	67.80	1494228	-10.08%
17 Jan 2008	76.60	75.00	78.20	73.26	2945272	4.87%
16 Jan 2008	73.04	74.00	75.35	70.92	1886826	-1.99%
15 Jan 2008	74.52	73.21	75.96	72.29	1833304	3.57%
14 Jan 2008	71.95	71.58	72.49	70.10	755346	2.82%
11 Jan 2008	69.98	70.60	71.20	67.20	603822	0.79%
10 Jan 2008	69.43	72.40	73.80	68.60	426504	-3.65%
09 Jan 2008	72.06	70.05	74.00	70.05	688720	-0.10%
08 Jan 2008	72.13	75.00	75.97	71.12	432157	-3.51%
07 Jan 2008	74.75	76.20	76.35	74.40	535635	-0.98%
04 Jan 2008	75.49	76.00	77.96	75.00	1043016	0.12%
03 Jan 2008	75.40	76.00	77.09	74.80	485343	-1.14%
02 Jan 2008	76.27	76.46	77.38	74.41	681263	0.05%
01 Jan 2008	76.23	77.00	77.40	75.80	749626	-0.38%
31 Dec 2007	76.52	73.90	77.58	73.90	1460990	4.34%
28 Dec 2007	73.34	71.62	73.70	71.62	676610	1.44%
27 Dec 2007	72.30	73.98	74.00	71.20	2795485	-1.47%
26 Dec 2007	73.38	73.78	73.95	73.00	765389	0.76%
24 Dec 2007	72.83	74.20	74.94	72.42	986783	1.25%
20 Dec 2007	71.93	73.16	73.20	71.02	507292	0.35%
19 Dec 2007	71.68	73.00	74.47	70.04	766545	1.07%
18 Dec 2007	70.92	71.60	72.00	68.22	601398	0.13%
17 Dec 2007	70.83	75.92	76.20	70.00	466476	-6.00%
14 Dec 2007	75.35	76.00	76.90	75.02	502477	-0.34%
13 Dec 2007	75.61	78.02	78.88	75.01	656650	-2.70%
12 Dec 2007	77.71	76.01	78.78	75.87	914217	0.39%
11 Dec 2007	77.41	78.96	80.60	77.00	1862396	-1.24%
10 Dec 2007	78.38	75.62	79.70	75.00	1933383	3.64%
07 Dec 2007	75.63	77.80	78.60	72.77	1196559	-0.37%
06 Dec 2007	75.91	74.97	79.32	74.40	2634583	2.90%
05 Dec 2007	73.77	73.00	74.34	71.40	884205	1.53%
04 Dec 2007	72.66	73.60	74.19	72.00	1298651	-0.53%
03 Dec 2007	73.05	69.60	74.80	69.20	2234966	5.90%
30 Nov 2007	68.98	67.40	69.80	65.61	1037488	6.71%
29 Nov 2007	64.64	68.40	70.00	63.42	811131	-4.14%
28 Nov 2007	67.43	68.60	70.24	67.00	622033	-0.30%
27 Nov 2007	67.63	67.40	68.45	66.00	355262	0.94%
26 Nov 2007	67.00	68.00	68.98	66.80	527621	0.84%
23 Nov 2007	66.44	67.60	68.80	64.24	723288	1.67%
22 Nov 2007	65.35	66.40	67.68	61.31	970781	0.83%
21 Nov 2007	64.81	73.00	73.00	63.10	715067	-9.38%
20 Nov 2007	71.52	74.76	76.98	70.03	1656365	-4.46%
19 Nov 2007	74.86	72.40	77.80	72.20	2604945	4.32%
16 Nov 2007	71.76	68.96	73.40	68.70	1187223	3.67%
15 Nov 2007	69.22	70.40	71.58	68.60	426596	-1.35%
14 Nov 2007	70.17	69.92	71.34	68.60	1053519	3.42%
13 Nov 2007	67.85	64.40	69.90	64.40	956794	3.32%
12 Nov 2007	65.67	64.00	66.78	62.45	596513	0.43%
09 Nov 2007	65.39	67.00	67.98	64.42	144101	-0.65%
08 Nov 2007	65.82	65.00	68.26	64.80	590702	-1.97%
07 Nov 2007	67.14	69.98	70.40	66.24	543092	-1.80%
06 Nov 2007	68.37	71.98	72.85	67.48	1343594	-2.98%
05 Nov 2007	70.47	71.00	74.40	69.73	2057028	-1.05%
02 Nov 2007	71.22	66.00	71.78	63.90	2032678	5.54%
01 Nov 2007	67.48	71.94	73.26	66.12	2258709	-5.09%
31 Oct 2007	71.10	70.00	74.87	70.00	3414440	-0.39%
30 Oct 2007	71.38	73.40	77.20	68.40	7101710	-0.83%
29 Oct 2007	71.98	55.59	73.80	55.59	6809876	31.02%
26 Oct 2007	54.94	53.26	56.00	52.78	669547	3.54%
25 Oct 2007	53.06	53.34	54.40	52.26	418118	-0.67%
24 Oct 2007	53.42	54.40	56.00	52.02	1757045	-0.72%
23 Oct 2007	53.81	47.00	54.94	46.68	2385660	18.81%
22 Oct 2007	45.29	42.40	45.88	42.24	803590	4.50%
19 Oct 2007	43.34	42.80	43.82	40.80	151537	-0.64%
18 Oct 2007	43.62	44.78	46.35	42.40	546679	0.41%
17 Oct 2007	43.44	45.02	45.60	38.57	482344	-7.50%
16 Oct 2007	46.96	47.60	48.20	46.21	215676	-0.63%
15 Oct 2007	47.26	47.20	48.40	46.00	309658	3.30%
12 Oct 2007	45.75	47.40	48.20	45.30	305028	-3.81%
11 Oct 2007	47.56	46.90	48.40	45.82	156166	1.91%
10 Oct 2007	46.67	48.00	48.00	46.03	243596	-0.13%
09 Oct 2007	46.73	44.62	47.28	43.01	193862	3.36%
08 Oct 2007	45.21	48.60	48.99	44.00	246316	-7.77%
05 Oct 2007	49.02	51.00	51.00	47.00	542249	-1.88%
04 Oct 2007	49.96	50.01	51.58	49.11	822008	0.58%
03 Oct 2007	49.67	48.20	49.90	44.00	987325	3.74%
01 Oct 2007	47.88	48.00	49.00	47.85	444685	-0.23%
28 Sep 2007	47.99	46.30	48.60	46.11	1957996	4.76%
27 Sep 2007	45.81	44.84	46.40	44.10	1566049	4.00%
26 Sep 2007	44.05	43.40	44.79	42.85	799591	2.11%
25 Sep 2007	43.14	44.00	44.56	42.85	491129	-1.48%
24 Sep 2007	43.79	42.18	44.38	41.51	720320	5.16%
21 Sep 2007	41.64	41.30	42.50	41.30	79296	0.02%
20 Sep 2007	41.63	42.21	42.60	41.40	55328	-1.37%
19 Sep 2007	42.21	42.60	43.10	42.00	107371	1.20%
18 Sep 2007	41.71	40.30	42.00	40.30	73237	1.61%
17 Sep 2007	41.05	41.64	42.00	40.81	48191	-0.87%
14 Sep 2007	41.41	42.78	42.78	41.10	69348	-1.96%
13 Sep 2007	42.24	42.00	43.00	41.68	81869	0.93%
12 Sep 2007	41.85	42.50	42.80	41.70	57525	-0.97%
11 Sep 2007	42.26	42.90	43.16	41.85	119968	-1.10%
10 Sep 2007	42.73	41.62	43.38	41.02	209430	-0.14%
07 Sep 2007	42.79	42.43	43.20	42.40	444753	2.15%
06 Sep 2007	41.89	40.78	42.20	40.78	532737	1.16%
05 Sep 2007	41.41	40.96	42.15	40.60	775656	3.40%
04 Sep 2007	40.05	39.48	40.60	38.42	288660	3.20%
03 Sep 2007	38.81	37.80	39.00	37.20	161681	4.50%
31 Aug 2007	37.14	37.10	37.54	36.95	53599	0.19%
30 Aug 2007	37.07	37.80	37.80	36.61	386545	-0.94%
29 Aug 2007	37.42	36.60	37.60	36.60	48932	-0.03%
28 Aug 2007	37.43	37.20	37.62	36.51	55477	0.78%
27 Aug 2007	37.14	37.10	37.56	36.52	57695	2.46%
24 Aug 2007	36.25	36.37	36.56	35.15	77745	2.34%
23 Aug 2007	35.42	37.47	37.47	35.11	62783	-2.96%
22 Aug 2007	36.50	37.00	37.30	35.50	50374	-1.00%
21 Aug 2007	36.87	38.60	38.80	36.70	265547	-2.61%
20 Aug 2007	37.86	37.98	38.38	36.51	83711	3.93%
17 Aug 2007	36.43	35.20	36.98	35.10	368723	2.02%
16 Aug 2007	35.71	36.06	36.42	35.40	467318	-3.72%
14 Aug 2007	37.09	37.40	37.40	37.01	28016	-0.51%
13 Aug 2007	37.28	36.70	37.94	36.70	47949	1.53%
10 Aug 2007	36.72	36.06	37.10	36.06	67760	-2.21%
09 Aug 2007	37.55	39.00	39.38	37.20	145327	-1.24%
08 Aug 2007	38.02	37.60	38.40	37.05	127014	2.51%
07 Aug 2007	37.09	38.00	38.00	37.00	43460	-0.08%
06 Aug 2007	37.12	35.80	38.80	35.44	102845	0.08%
03 Aug 2007	37.09	37.30	37.58	37.00	48169	0.51%
02 Aug 2007	36.90	39.70	39.70	36.10	206220	1.82%
01 Aug 2007	36.24	37.80	37.80	36.00	135678	-3.36%
31 Jul 2007	37.50	37.78	37.78	36.40	104770	1.35%
30 Jul 2007	37.00	36.99	37.72	36.00	87631	0.11%
27 Jul 2007	36.96	37.70	38.09	36.65	195539	-4.42%
26 Jul 2007	38.67	39.19	39.59	37.95	453647	-0.36%
25 Jul 2007	38.81	38.72	39.20	36.80	219812	-1.77%
24 Jul 2007	39.51	41.00	41.00	39.38	183151	-2.20%
23 Jul 2007	40.40	40.34	41.18	40.02	168405	0.30%
20 Jul 2007	40.28	40.63	41.40	40.00	133456	-0.86%
19 Jul 2007	40.63	42.34	42.70	40.44	490909	-0.83%
18 Jul 2007	40.97	42.90	42.98	40.43	567756	-4.41%
17 Jul 2007	42.86	43.30	44.20	42.14	484820	-0.60%
16 Jul 2007	43.12	41.62	43.38	41.62	205526	2.72%
13 Jul 2007	41.98	43.18	43.30	41.78	123873	-1.29%
12 Jul 2007	42.53	42.38	43.48	42.11	259745	1.33%
11 Jul 2007	41.97	41.25	42.51	41.25	134826	-0.12%
10 Jul 2007	42.02	43.20	43.60	41.90	376505	-2.10%
09 Jul 2007	42.92	41.34	43.47	40.80	786900	5.25%
06 Jul 2007	40.78	40.60	41.84	40.22	124586	0.64%
05 Jul 2007	40.52	41.00	41.40	39.76	130052	-1.05%
04 Jul 2007	40.95	41.56	41.74	40.50	122804	-0.68%
03 Jul 2007	41.23	42.34	42.40	41.02	158999	-1.48%
02 Jul 2007	41.85	41.78	42.40	41.48	374300	1.33%
29 Jun 2007	41.30	39.40	41.68	39.13	719473	5.90%
28 Jun 2007	39.00	39.60	39.60	38.40	384346	-0.84%
27 Jun 2007	39.33	40.00	40.00	38.65	251171	-1.43%
26 Jun 2007	39.90	39.20	40.26	39.20	498164	2.91%
25 Jun 2007	38.77	38.00	39.37	37.31	227011	2.13%
22 Jun 2007	37.96	38.18	38.78	37.40	614888	1.01%
21 Jun 2007	37.58	35.72	37.80	35.70	1117564	5.74%
20 Jun 2007	35.54	35.34	36.08	35.12	402290	1.75%
19 Jun 2007	34.93	33.90	35.28	33.65	149522	3.25%
18 Jun 2007	33.83	34.37	34.37	33.80	98518	-0.21%
15 Jun 2007	33.90	33.50	34.40	33.40	71261	1.47%
14 Jun 2007	33.41	33.02	33.60	33.02	70715	0.54%
13 Jun 2007	33.23	33.30	33.50	32.76	120422	0.54%
12 Jun 2007	33.05	33.59	33.90	32.82	204868	-2.13%
11 Jun 2007	33.77	34.57	34.60	33.60	259094	-1.11%
08 Jun 2007	34.15	34.48	34.96	34.00	244998	-0.96%
07 Jun 2007	34.48	34.40	35.58	33.84	224620	0.38%
06 Jun 2007	34.35	34.48	35.15	34.20	271764	-0.12%
05 Jun 2007	34.39	34.20	34.53	34.01	124542	0.61%
04 Jun 2007	34.18	34.99	34.99	34.12	85723	-1.19%
01 Jun 2007	34.59	34.36	35.16	34.01	416398	2.70%
31 May 2007	33.68	34.00	34.50	33.40	635189	-0.47%
30 May 2007	33.84	34.29	34.54	33.60	91329	-1.11%
29 May 2007	34.22	34.19	34.70	33.82	101232	0.74%
28 May 2007	33.97	34.28	34.38	33.84	65503	0.62%
25 May 2007	33.76	33.60	34.58	33.30	278774	-0.79%
24 May 2007	34.03	34.32	34.48	33.82	158837	-0.70%
23 May 2007	34.27	35.41	35.52	34.05	157317	-2.64%
22 May 2007	35.20	34.39	35.58	33.93	578532	3.10%
21 May 2007	34.14	34.40	34.60	33.90	269445	0.15%
18 May 2007	34.09	34.20	34.49	34.00	213783	-0.26%
17 May 2007	34.18	34.38	34.88	34.05	510741	1.24%
16 May 2007	33.76	34.00	34.49	33.60	393062	-0.71%
15 May 2007	34.00	33.00	34.98	33.00	1033043	5.00%
14 May 2007	32.38	30.88	32.64	30.88	700524	5.23%
11 May 2007	30.77	29.62	30.99	29.62	158459	0.56%
10 May 2007	30.60	30.98	31.19	30.20	198593	0.20%
09 May 2007	30.54	30.75	30.75	30.00	84254	0.33%
08 May 2007	30.44	30.93	30.93	30.30	147746	-1.04%
07 May 2007	30.76	31.29	31.37	30.63	122945	-0.52%
04 May 2007	30.92	31.15	31.74	30.82	216179	-0.48%
03 May 2007	31.07	30.74	31.26	30.54	257986	2.47%
30 Apr 2007	30.32	30.52	30.52	29.83	224203	0.70%
27 Apr 2007	30.11	30.20	30.80	29.90	1035499	3.40%
26 Apr 2007	29.12	29.52	29.93	28.73	463688	-0.07%
25 Apr 2007	29.14	29.40	29.56	28.83	590579	-0.10%
24 Apr 2007	29.17	28.78	29.80	28.45	283317	2.21%
23 Apr 2007	28.54	29.13	29.14	28.42	66535	-0.80%
20 Apr 2007	28.77	28.70	29.16	28.60	67763	0.88%
19 Apr 2007	28.52	28.60	28.99	28.42	53235	-1.08%
18 Apr 2007	28.83	28.84	29.19	28.74	52681	0.56%
17 Apr 2007	28.67	28.90	29.05	28.60	49747	-0.59%
16 Apr 2007	28.84	28.80	29.14	28.70	73262	0.14%
13 Apr 2007	28.80	28.50	29.20	28.16	104193	2.49%
12 Apr 2007	28.10	28.04	28.59	27.82	50834	-1.02%
11 Apr 2007	28.39	28.84	28.99	28.27	45163	-1.32%
10 Apr 2007	28.77	28.57	28.96	28.22	149100	1.88%
09 Apr 2007	28.24	27.26	28.53	27.26	97984	3.52%
05 Apr 2007	27.28	27.02	27.42	26.90	40821	1.49%
04 Apr 2007	26.88	27.18	27.29	26.80	48326	-0.22%
03 Apr 2007	26.94	26.96	27.12	26.62	48758	0.60%
02 Apr 2007	26.78	26.82	27.38	26.41	120739	-2.94%
30 Mar 2007	27.59	27.65	27.89	27.20	157004	0.07%
29 Mar 2007	27.57	28.01	28.49	27.02	729405	-1.71%
28 Mar 2007	28.05	28.40	28.78	28.00	79161	-3.18%
26 Mar 2007	28.97	29.43	29.70	28.82	76910	-4.67%
23 Mar 2007	30.39	30.00	30.60	29.44	111344	1.60%
22 Mar 2007	29.91	29.20	30.54	29.02	135740	3.53%
21 Mar 2007	28.89	29.02	29.10	28.22	90477	1.08%
20 Mar 2007	28.58	28.10	28.76	27.93	78691	2.36%
19 Mar 2007	27.92	27.63	27.98	27.60	23989	0.90%
16 Mar 2007	27.67	28.18	28.18	27.50	55942	-0.97%
15 Mar 2007	27.94	28.00	28.40	27.82	70345	1.12%
14 Mar 2007	27.63	27.60	27.98	27.12	614659	-0.93%
13 Mar 2007	27.89	27.60	28.01	27.50	96841	0.90%
12 Mar 2007	27.64	27.06	27.82	27.02	68988	2.56%
09 Mar 2007	26.95	28.00	28.18	26.86	539635	-3.34%
08 Mar 2007	27.88	26.45	28.18	25.52	294641	5.69%
07 Mar 2007	26.38	27.36	27.36	26.00	162069	-1.27%
06 Mar 2007	26.72	24.03	27.49	24.03	126035	0.60%
05 Mar 2007	26.56	27.60	28.39	26.02	135613	-7.10%
02 Mar 2007	28.59	29.00	29.40	28.42	88422	-1.35%
01 Mar 2007	28.98	28.91	29.64	28.80	122292	0.24%
28 Feb 2007	28.91	29.80	30.20	28.80	187329	-3.95%
27 Feb 2007	30.10	30.20	30.49	29.96	78420	-0.10%
26 Feb 2007	30.13	29.60	30.30	29.60	63574	1.76%
23 Feb 2007	29.61	30.60	30.80	29.51	85092	-2.05%
22 Feb 2007	30.23	31.40	31.54	29.90	243437	-3.36%
21 Feb 2007	31.28	31.49	31.58	31.10	51398	0.03%
20 Feb 2007	31.27	31.32	31.87	31.22	53002	-1.76%
19 Feb 2007	31.83	32.40	32.40	31.72	43347	-0.13%
15 Feb 2007	31.87	31.60	32.20	31.50	64236	2.31%
14 Feb 2007	31.15	31.50	31.60	30.00	153726	-1.80%
13 Feb 2007	31.72	31.80	32.49	31.42	60436	-0.81%
12 Feb 2007	31.98	33.59	33.59	31.80	86107	-4.59%
09 Feb 2007	33.52	33.42	34.38	33.00	279461	1.27%
08 Feb 2007	33.10	33.14	33.30	32.74	110999	0.82%
07 Feb 2007	32.83	33.20	33.40	32.70	81674	-0.55%
06 Feb 2007	33.01	32.02	34.19	32.02	79001	-0.24%
05 Feb 2007	33.09	33.78	33.78	32.96	187141	-0.84%
02 Feb 2007	33.37	33.80	34.00	33.10	40606	-0.24%
01 Feb 2007	33.45	33.70	33.78	33.20	185926	0.18%
31 Jan 2007	33.39	34.61	34.78	33.27	250497	-2.96%
29 Jan 2007	34.41	33.60	34.85	33.40	222903	3.68%
25 Jan 2007	33.19	33.78	33.78	33.02	158778	-0.48%
24 Jan 2007	33.35	33.80	33.95	33.15	85332	-0.42%
23 Jan 2007	33.49	33.88	34.29	33.24	299460	-0.27%
22 Jan 2007	33.58	33.56	33.78	33.00	70915	1.82%
19 Jan 2007	32.98	33.29	33.29	32.60	27980	-0.45%
18 Jan 2007	33.13	33.13	33.78	32.91	97586	-0.63%
17 Jan 2007	33.34	33.76	33.76	33.00	104294	0.06%
16 Jan 2007	33.32	33.20	34.00	33.20	221312	1.77%
15 Jan 2007	32.74	32.59	33.25	31.90	598591	2.28%
12 Jan 2007	32.01	32.00	32.35	31.82	60487	1.36%
11 Jan 2007	31.58	31.60	31.74	31.20	47327	1.77%
10 Jan 2007	31.03	31.62	31.99	30.80	97335	-1.99%
09 Jan 2007	31.66	32.53	32.53	31.61	50957	-1.52%
08 Jan 2007	32.15	32.00	32.29	31.68	68533	0.00%
05 Jan 2007	32.15	32.22	32.48	32.00	60308	-0.53%
04 Jan 2007	32.32	32.40	32.76	32.22	61764	-0.03%
03 Jan 2007	32.33	32.40	33.20	32.20	54102	-0.43%
02 Jan 2007	32.47	32.40	32.60	32.14	33163	0.81%
29 Dec 2006	32.21	32.40	32.50	32.10	98785	0.34%
28 Dec 2006	32.10	32.41	32.58	32.00	120819	-0.40%
27 Dec 2006	32.23	32.48	32.55	32.10	57492	0.03%
26 Dec 2006	32.22	32.00	32.52	31.83	323539	1.77%
22 Dec 2006	31.66	32.20	32.20	31.51	632277	-0.57%
21 Dec 2006	31.84	31.60	32.38	31.00	321671	1.24%
20 Dec 2006	31.45	31.60	31.76	31.28	56051	0.61%
19 Dec 2006	31.26	31.78	32.39	31.12	65238	-1.33%
18 Dec 2006	31.68	32.46	32.60	31.19	46401	-0.75%
15 Dec 2006	31.92	32.68	32.68	31.71	63868	0.92%
14 Dec 2006	31.63	31.70	34.60	31.25	61801	1.61%
13 Dec 2006	31.13	30.80	31.54	30.00	104343	1.80%
12 Dec 2006	30.58	32.40	32.80	30.01	225745	-6.28%
11 Dec 2006	32.63	33.80	33.95	32.20	201785	-3.60%
08 Dec 2006	33.85	34.78	34.78	33.70	52400	-1.11%
07 Dec 2006	34.23	34.10	34.36	33.80	86697	0.38%
06 Dec 2006	34.10	34.34	34.80	33.94	109364	-1.33%
05 Dec 2006	34.56	34.45	34.90	34.30	133179	-0.46%
04 Dec 2006	34.72	34.80	34.98	34.34	61767	0.06%
01 Dec 2006	34.70	34.40	35.15	34.00	88332	0.49%
30 Nov 2006	34.53	34.41	35.20	34.40	79356	-0.72%
29 Nov 2006	34.78	35.20	35.29	34.46	114750	-1.02%
28 Nov 2006	35.14	35.10	35.29	34.62	84709	-0.82%
27 Nov 2006	35.43	35.75	35.75	35.03	103645	0.08%
24 Nov 2006	35.40	34.98	35.64	34.70	238506	2.05%
23 Nov 2006	34.69	34.40	35.15	34.16	255157	1.40%
22 Nov 2006	34.21	34.58	34.65	34.02	140671	-0.15%
21 Nov 2006	34.26	34.30	34.69	34.00	91466	0.94%
20 Nov 2006	33.94	34.60	34.60	33.62	167954	-1.79%
17 Nov 2006	34.56	35.92	35.92	34.20	184892	-2.81%
16 Nov 2006	35.56	35.90	36.35	35.33	188531	-1.25%
15 Nov 2006	36.01	36.00	36.68	35.80	170833	0.53%
14 Nov 2006	35.82	36.60	36.60	35.61	92633	-0.86%
13 Nov 2006	36.13	36.97	37.48	36.01	199947	-0.22%
10 Nov 2006	36.21	35.22	36.58	35.22	217065	2.78%
09 Nov 2006	35.23	35.80	36.13	35.05	88051	-1.09%
08 Nov 2006	35.62	36.39	36.60	35.40	65752	-1.33%
07 Nov 2006	36.10	36.02	37.18	35.63	143199	0.56%
06 Nov 2006	35.90	36.44	36.55	35.72	214629	-1.32%
03 Nov 2006	36.38	37.12	37.20	36.10	129904	-1.14%
02 Nov 2006	36.80	37.96	38.19	36.44	158255	-3.08%
01 Nov 2006	37.97	36.20	38.29	36.20	694029	1.71%
31 Oct 2006	37.33	37.38	37.58	35.99	949546	1.17%
30 Oct 2006	36.90	35.60	37.20	35.00	805892	4.00%
27 Oct 2006	35.48	34.20	35.86	34.06	696826	4.91%
26 Oct 2006	33.82	33.61	34.09	33.61	298220	0.45%
23 Oct 2006	33.67	34.20	34.34	33.60	39674	-1.66%
21 Oct 2006	34.24	34.55	34.55	34.02	50658	0.85%
20 Oct 2006	33.95	32.91	34.80	32.91	299374	2.44%
19 Oct 2006	33.14	33.37	33.48	33.00	48699	-0.42%
18 Oct 2006	33.28	33.24	33.59	33.20	50308	-0.69%
17 Oct 2006	33.51	33.99	34.16	33.27	57297	-0.59%
16 Oct 2006	33.71	34.28	34.28	33.53	80905	-0.44%
13 Oct 2006	33.86	34.60	34.60	33.70	83103	-0.47%
12 Oct 2006	34.02	33.20	34.20	33.20	119758	1.70%
11 Oct 2006	33.45	34.80	34.80	33.10	302032	-2.85%
10 Oct 2006	34.43	35.20	36.78	34.30	339000	-2.13%
09 Oct 2006	35.18	34.40	35.48	34.32	262528	1.27%
06 Oct 2006	34.74	34.74	35.38	34.40	187864	0.58%
05 Oct 2006	34.54	34.40	34.96	34.40	180095	0.91%
04 Oct 2006	34.23	34.78	34.98	34.00	244457	-0.95%
03 Oct 2006	34.56	34.32	35.20	34.32	629214	2.34%
29 Sep 2006	33.77	32.77	34.00	32.62	540908	4.13%
28 Sep 2006	32.43	32.50	32.79	32.16	249939	0.31%
27 Sep 2006	32.33	32.39	32.46	32.15	198137	0.87%
26 Sep 2006	32.05	32.57	32.57	32.02	43890	-0.59%
25 Sep 2006	32.24	32.58	32.60	32.11	121852	-0.43%
22 Sep 2006	32.38	32.55	32.68	32.21	88970	-0.64%
21 Sep 2006	32.59	32.89	33.08	32.44	167089	0.34%
20 Sep 2006	32.48	32.40	32.65	31.51	79948	0.59%
19 Sep 2006	32.29	32.78	33.40	32.02	442937	0.03%
18 Sep 2006	32.28	32.60	32.60	32.16	170944	0.53%
15 Sep 2006	32.11	32.40	32.40	31.74	192596	-0.19%
14 Sep 2006	32.17	32.54	32.54	32.00	87724	0.44%
13 Sep 2006	32.03	31.60	32.30	31.60	172409	2.07%
12 Sep 2006	31.38	31.60	31.60	30.60	122585	-0.38%
11 Sep 2006	31.50	33.20	33.60	31.25	180910	-5.01%
08 Sep 2006	33.16	32.23	33.50	32.23	313313	2.35%
07 Sep 2006	32.40	32.59	32.66	32.20	218366	-0.67%
06 Sep 2006	32.62	32.85	33.02	32.41	302822	-0.70%
05 Sep 2006	32.85	33.48	33.48	32.72	149571	-1.26%
04 Sep 2006	33.27	33.00	33.60	33.00	261077	1.12%
01 Sep 2006	32.90	33.10	33.40	32.62	381571	0.15%
31 Aug 2006	32.85	32.60	33.58	32.48	1853451	3.50%
30 Aug 2006	31.74	31.34	32.09	31.25	563500	2.26%
29 Aug 2006	31.04	31.76	31.76	30.86	123765	-0.70%
28 Aug 2006	31.26	31.60	31.60	31.20	43240	0.22%
25 Aug 2006	31.19	31.40	31.52	31.00	153737	1.56%
24 Aug 2006	30.71	30.50	30.87	30.50	74137	-0.90%
23 Aug 2006	30.99	31.64	31.64	30.80	84786	-0.86%
22 Aug 2006	31.26	31.44	32.12	31.11	136219	-0.38%
21 Aug 2006	31.38	31.22	31.49	31.10	48314	-0.06%
18 Aug 2006	31.40	31.58	31.58	30.85	64535	0.32%
17 Aug 2006	31.30	32.18	32.20	31.18	50592	-1.54%
16 Aug 2006	31.79	31.88	32.28	31.60	159253	0.82%
14 Aug 2006	31.53	31.98	32.00	31.40	196131	1.03%
11 Aug 2006	31.21	30.50	31.80	30.34	420527	3.14%
10 Aug 2006	30.26	30.03	30.54	29.72	97854	1.14%
09 Aug 2006	29.92	29.77	30.29	29.61	76481	0.64%
08 Aug 2006	29.73	29.54	29.80	29.32	67535	1.75%
07 Aug 2006	29.22	29.71	29.71	29.01	34232	-0.95%
04 Aug 2006	29.50	30.00	30.17	29.43	64139	-1.01%
03 Aug 2006	29.80	29.96	31.00	29.66	152921	2.05%
02 Aug 2006	29.20	29.20	29.29	28.98	35614	0.52%
01 Aug 2006	29.05	29.55	29.55	28.72	28879	-0.65%
31 Jul 2006	29.24	29.70	29.70	29.11	45999	0.45%
28 Jul 2006	29.11	29.40	29.60	28.90	110408	-1.42%
27 Jul 2006	29.53	29.78	30.40	28.81	427119	0.48%
26 Jul 2006	29.39	29.10	29.56	29.00	102063	2.33%
25 Jul 2006	28.72	29.00	29.20	28.40	51663	1.88%
24 Jul 2006	28.19	28.40	28.69	27.90	35477	-1.36%
21 Jul 2006	28.58	28.80	28.91	28.40	30427	-1.92%
20 Jul 2006	29.14	29.98	29.98	28.80	51951	1.32%
19 Jul 2006	28.76	30.20	30.20	28.60	95629	-6.84%
18 Jul 2006	30.87	30.81	31.29	30.70	192783	-0.10%
17 Jul 2006	30.90	31.21	31.40	30.84	134795	-0.71%
14 Jul 2006	31.12	30.36	31.28	30.36	63656	0.32%
13 Jul 2006	31.02	31.00	31.37	30.80	45558	-0.32%
12 Jul 2006	31.12	30.80	31.20	30.00	117905	0.65%
11 Jul 2006	30.92	30.90	32.00	30.68	2419663	0.16%
10 Jul 2006	30.87	30.84	31.05	30.42	133999	-0.06%
07 Jul 2006	30.89	31.40	31.50	30.88	138812	-0.61%
06 Jul 2006	31.08	31.44	31.44	30.94	42315	-0.64%
05 Jul 2006	31.28	31.16	31.47	30.66	62542	-0.10%
04 Jul 2006	31.31	31.60	31.74	31.20	26446	0.10%

equitypandit

www.equitypandit.com

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