FUNDMANAGER.co.uk

Marks and Spencer Group PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	420.79999 +1.10	429.40	417.92	423.30	6,170,220
19 Oct 26	419.70001 +9.10	419.90	406.62	407.90	6,970,067
16 Oct 26	410.60001 -1.70	416.55	406.10	410.70	6,191,522
15 Oct 26	412.29999 +5.00	415.12	405.85	410.00	7,896,412
14 Oct 26	407.29999 -3.40	413.89	404.92	411.20	7,164,886
13 Oct 26	410.70001 +8.90	411.40	395.40	402.20	6,293,463
12 Oct 26	401.79999 +4.80	402.50	391.90	399.60	5,023,302
09 Oct 26	397.00000 +0.90	406.20	397.00	399.00	6,972,254
08 Oct 26	396.10001 +2.30	397.00	388.20	390.20	5,957,786
07 Oct 26	393.79999 +8.00	395.70	386.38	387.70	4,895,214
06 Oct 26	385.79999 +9.60	389.90	379.24	379.80	7,180,946
05 Oct 26	376.20001 -2.50	383.02	375.40	381.50	4,026,751
02 Oct 26	378.70001 +1.10	383.90	377.40	378.00	4,347,762
01 Oct 26	377.60001 -8.10	385.74	376.20	379.50	13,573,483
30 Sep 26	385.70001 +4.10	392.40	381.70	381.70	10,728,344
29 Sep 26	381.60001 +4.00	385.30	375.40	379.00	8,282,050
28 Sep 26	377.60001 +3.10	390.90	377.16	377.20	6,807,840
25 Sep 26	374.50000 +3.50	378.40	371.50	372.20	8,183,790
24 Sep 26	371.00000 +3.20	376.20	365.80	367.20	5,638,522
23 Sep 26	367.79999 -5.50	375.20	366.70	373.00	3,344,958
22 Sep 26	373.29999 +5.20	378.60	367.80	369.00	6,758,405
21 Sep 26	368.10001 +12.80	368.60	353.10	357.30	6,132,104
18 Sep 26	355.29999 -9.70	365.19	355.30	364.60	25,885,442
17 Sep 26	365.00000 -6.10	370.70	360.48	368.30	12,253,843
16 Sep 26	371.10001 -4.50	371.70	357.35	368.20	12,530,154
15 Sep 26	375.60001 +4.80	383.60	368.60	370.00	4,375,109
14 Sep 26	370.79999 -8.20	385.70	370.00	376.90	7,751,097
11 Sep 26	379.00000 +1.60	381.60	374.86	378.80	3,056,021
10 Sep 26	377.39999 -9.50	387.10	376.29	383.30	3,296,653
09 Sep 26	386.89999 -1.80	391.90	385.20	386.40	4,573,012
08 Sep 26	388.70001 -2.30	394.80	387.80	390.00	3,178,215
07 Sep 26	391.00000 +3.10	394.60	385.40	385.70	3,779,388
04 Sep 26	387.89999 +1.40	389.50	383.80	386.90	3,913,762
03 Sep 26	386.50000 +2.10	388.90	380.71	385.30	5,586,929
02 Sep 26	384.39999 -7.40	393.10	383.00	390.70	4,182,239
01 Sep 26	391.79999 -3.00	397.90	388.50	392.70	5,310,489
28 Aug 26	394.79999 +3.40	396.96	390.80	393.40	9,251,442
27 Aug 26	391.39999 -2.80	393.60	387.60	391.20	21,894,820
26 Aug 26	394.20001 +3.10	397.10	391.50	394.20	4,993,238
25 Aug 26	391.10001 +6.40	396.30	386.50	387.60	4,718,259
24 Aug 26	384.70001 +1.80	386.00	381.70	382.30	2,753,057
21 Aug 26	382.89999 +6.50	383.50	375.90	376.40	4,408,564
20 Aug 26	376.39999 -8.10	384.21	372.10	383.50	6,249,396
19 Aug 26	384.50000 -5.10	391.10	382.40	389.30	9,821,894
18 Aug 26	389.60001 +8.00	392.00	380.00	380.80	4,978,492
17 Aug 26	381.60001 -1.90	384.20	371.80	382.90	11,650,017
14 Aug 26	383.50000 -7.20	390.70	381.50	390.60	7,898,310
13 Aug 26	390.70001 +5.00	393.90	382.80	386.30	4,717,727
12 Aug 26	385.70001 -16.10	402.20	385.70	400.70	7,012,165
11 Aug 26	401.79999 -1.70	406.10	400.90	402.30	2,896,997
10 Aug 26	403.50000 -5.20	409.25	401.80	407.00	2,778,434
07 Aug 26	408.70001 +2.30	411.00	402.50	406.90	2,865,767
06 Aug 26	406.39999 -3.00	413.20	406.00	411.80	5,705,907
05 Aug 26	409.39999 -0.70	418.33	409.40	413.70	7,846,087
04 Aug 26	410.10001 -0.50	411.70	403.40	410.90	9,715,738
03 Aug 26	410.60001 +5.50	411.40	404.00	407.30	19,341,720
31 Jul 26	405.10001 -4.40	411.80	404.78	410.00	5,664,690
30 Jul 26	409.50000 +4.10	411.20	401.05	403.30	11,680,431
29 Jul 26	405.39999 +5.40	407.55	399.76	403.90	13,014,305
28 Jul 26	400.00000 +8.00	400.62	392.70	395.60	7,720,792
27 Jul 26	392.00000 +11.50	392.00	385.43	388.10	4,924,366
24 Jul 26	380.50000 +0.80	384.94	374.15	377.70	4,541,121
23 Jul 26	379.70001 -16.90	394.72	377.20	394.20	6,879,427
22 Jul 26	396.60001 -1.70	403.00	394.40	397.70	13,430,559
21 Jul 26	398.29999 +18.40	400.40	376.89	378.00	9,774,316
20 Jul 26	379.89999 +0.80	380.69	371.17	376.30	4,294,207
17 Jul 26	379.10001 -4.10	386.10	374.50	383.20	5,794,784
16 Jul 26	383.20001 +10.00	383.20	367.70	369.60	5,702,569
15 Jul 26	373.20001 +2.60	374.00	364.80	367.30	6,376,509
14 Jul 26	370.60001 -0.20	372.00	365.48	369.30	6,819,748
13 Jul 26	370.79999 -7.20	379.69	369.00	378.00	4,055,787
10 Jul 26	378.00000 +4.70	382.30	370.60	373.80	3,902,695
09 Jul 26	373.29999 -1.60	376.85	370.70	373.50	3,552,987
08 Jul 26	374.89999 -8.10	382.46	372.47	381.30	4,828,712
07 Jul 26	383.00000 -1.00	386.10	379.40	384.20	5,324,805
06 Jul 26	384.00000 +1.00	388.40	380.50	383.10	3,561,566
03 Jul 26	383.00000 -3.10	386.92	379.20	386.70	2,532,692
02 Jul 26	386.10001 +10.20	386.60	375.78	376.00	5,697,526
01 Jul 26	375.89999 +3.90	379.10	368.20	372.30	3,792,002
30 Jun 26	372.00000 -3.70	380.50	372.00	377.90	5,180,857
29 Jun 26	375.70001 -2.90	379.15	372.80	378.70	3,115,087
26 Jun 26	378.60001 +0.50	380.93	372.10	379.00	3,666,211
25 Jun 26	378.10001 +0.30	383.90	376.60	377.40	4,445,502
24 Jun 26	377.79999 +13.90	380.04	363.10	364.60	6,265,925
23 Jun 26	363.89999 +5.20	368.70	351.60	351.60	6,053,024
22 Jun 26	358.70001 +10.80	360.60	344.90	349.50	4,875,458
19 Jun 26	347.89999 -6.20	356.16	347.90	353.70	11,884,120
18 Jun 26	354.10001 -5.50	359.11	345.80	357.40	6,657,640
17 Jun 26	359.60001 -12.60	374.40	358.20	373.60	5,454,995
16 Jun 26	372.20001 -3.20	378.41	371.50	376.90	3,872,976
15 Jun 26	375.39999 -0.90	385.70	375.36	380.00	9,158,164
12 Jun 26	376.29999 +15.00	377.20	364.80	368.20	7,575,082
11 Jun 26	361.29999 -1.20	366.60	357.40	362.00	6,919,084
10 Jun 26	362.50000 +0.90	367.70	358.80	364.40	4,882,413
09 Jun 26	361.60001 +3.20	365.62	355.83	356.30	5,350,695
08 Jun 26	358.39999 -6.70	364.07	353.30	363.90	5,290,544
05 Jun 26	365.10001 -2.30	372.70	364.60	368.40	8,609,562
04 Jun 26	367.39999 -0.90	371.80	364.24	364.90	3,611,870
03 Jun 26	368.29999 +1.70	370.80	365.30	368.00	6,049,137
02 Jun 26	366.60001 +10.70	367.30	359.18	361.40	6,787,908
01 Jun 26	355.89999 +0.00	359.60	351.80	355.90	5,357,427
29 May 26	355.89999 -3.90	363.50	355.90	363.40	11,076,499
28 May 26	359.79999 -3.80	363.40	356.30	360.00	3,675,795
27 May 26	363.60001 +15.10	364.70	347.50	347.50	7,076,412
26 May 26	348.50000 +1.30	354.67	347.10	352.70	6,037,692
22 May 26	347.20001 -3.60	362.50	347.20	353.30	7,892,280
21 May 26	350.79999 +2.30	354.20	341.10	345.90	9,996,409
20 May 26	348.50000 +21.70	351.75	328.70	340.00	12,947,738
19 May 26	326.79999 -0.10	334.00	326.80	327.20	12,649,311
18 May 26	326.89999 +6.70	327.00	316.00	318.30	8,509,948
15 May 26	320.20001 -0.30	323.00	314.90	319.30	6,532,379
14 May 26	320.50000 +9.20	320.50	311.90	314.20	5,411,389
13 May 26	311.29999 +2.40	313.45	301.60	311.00	6,619,267
12 May 26	308.89999 -13.60	321.40	301.10	319.60	14,886,980
11 May 26	322.50000 -9.30	332.80	322.50	328.60	5,611,618
08 May 26	331.79999 +0.30	333.10	325.00	327.05	3,922,156
07 May 26	331.50000 -2.25	335.05	328.45	334.00	5,896,331
06 May 26	333.75000 +12.25	338.00	324.20	326.00	11,850,250
05 May 26	321.50000 -16.05	338.30	320.55	337.40	6,784,619
01 May 26	337.54999 +7.45	337.55	326.65	326.65	4,005,634
30 Apr 26	330.10001 +5.10	330.55	321.69	323.00	5,689,188
29 Apr 26	325.00000 -4.60	330.41	324.48	329.60	5,831,474
28 Apr 26	329.60001 -0.75	335.05	326.00	331.80	7,456,425
27 Apr 26	330.35001 -16.65	347.86	324.20	345.65	11,629,328
24 Apr 26	347.00000 +5.35	347.00	337.98	338.40	6,113,049
23 Apr 26	341.64999 -6.75	346.50	337.95	346.50	4,507,645
22 Apr 26	348.39999 -3.55	354.57	347.05	352.95	5,199,281
21 Apr 26	351.95001 -8.80	361.75	351.30	361.10	5,579,292
20 Apr 26	360.75000 -7.95	369.50	359.25	365.60	2,941,542
17 Apr 26	368.70001 +8.40	372.90	354.10	364.55	10,461,385
16 Apr 26	360.29999 +1.55	368.00	359.60	360.40	4,580,866
15 Apr 26	358.75000 +1.75	359.65	353.40	357.75	3,882,880
14 Apr 26	357.00000 -0.40	363.00	355.55	358.10	4,021,792
13 Apr 26	357.39999 -7.50	365.72	357.40	363.15	3,640,407
10 Apr 26	364.89999 -2.80	371.15	364.25	367.90	3,249,007
09 Apr 26	367.70001 +3.65	367.70	358.05	363.30	4,788,278
08 Apr 26	364.04999 +22.35	370.10	359.05	364.50	9,367,141
07 Apr 26	341.70001 -12.20	356.40	341.70	356.00	5,603,023
02 Apr 26	353.89999 +4.40	356.70	344.24	345.50	4,961,796
01 Apr 26	349.50000 +10.30	352.00	344.30	347.00	6,244,887
31 Mar 26	339.20001 +5.70	341.70	334.00	334.50	6,377,710
30 Mar 26	333.50000 +7.50	333.90	324.00	324.90	6,756,249
27 Mar 26	326.00000 -5.00	330.77	323.00	330.70	4,692,294
26 Mar 26	331.00000 -2.80	339.10	330.90	335.70	3,795,879
25 Mar 26	333.79999 -0.40	340.23	329.61	337.60	4,935,658
24 Mar 26	334.20001 +1.50	338.00	325.70	335.60	4,039,047
23 Mar 26	332.70001 +2.10	340.00	317.98	330.00	6,469,713
20 Mar 26	330.60001 -8.90	347.80	330.60	342.60	15,812,667
19 Mar 26	339.50000 -17.20	352.41	333.30	351.70	7,648,534
18 Mar 26	356.70001 -3.00	362.34	355.39	360.80	2,833,978
17 Mar 26	359.70001 -0.20	362.59	358.22	359.90	2,410,714
16 Mar 26	359.89999 +1.40	363.60	356.90	360.10	2,800,190
13 Mar 26	358.50000 -2.90	361.90	353.28	357.80	3,490,918
12 Mar 26	361.39999 +2.70	365.56	354.20	355.30	4,526,065
11 Mar 26	358.70001 +1.20	359.42	350.90	358.10	15,147,077
10 Mar 26	357.50000 +4.20	361.08	354.40	355.60	6,302,543
09 Mar 26	353.29999 -10.70	359.42	347.80	357.40	4,335,513
06 Mar 26	364.00000 -14.10	379.83	361.45	379.10	5,813,023
05 Mar 26	378.10001 -0.40	382.70	376.90	378.00	4,091,763
04 Mar 26	378.50000 +6.30	381.80	372.40	372.40	4,816,085
03 Mar 26	372.20001 -9.80	378.40	368.72	375.90	6,027,719
02 Mar 26	382.00000 -14.50	394.60	379.50	393.20	4,967,633
27 Feb 26	396.50000 -3.20	401.90	389.70	400.10	14,592,608
26 Feb 26	399.70001 -7.30	408.50	394.10	406.80	5,426,194
25 Feb 26	407.00000 +3.30	410.23	399.30	405.00	5,089,955
24 Feb 26	403.70001 -3.20	409.80	403.40	408.00	7,221,531
23 Feb 26	406.89999 +9.80	406.90	395.50	398.80	4,048,454
20 Feb 26	397.10001 +0.30	401.07	394.90	397.50	6,726,075
19 Feb 26	396.79999 -0.30	400.30	394.70	400.30	4,498,847
18 Feb 26	397.10001 +2.30	402.90	393.64	395.70	4,669,911
17 Feb 26	394.79999 -7.90	407.70	390.60	403.00	6,508,906
16 Feb 26	402.70001 +3.60	404.50	397.08	399.30	5,704,414
13 Feb 26	399.10001 +1.40	402.20	392.40	398.00	6,214,076
12 Feb 26	397.70001 +8.20	397.70	386.60	393.00	7,734,814
11 Feb 26	389.50000 +7.60	389.50	380.60	384.20	5,566,428
10 Feb 26	381.89999 +4.10	384.70	378.05	378.10	5,110,077
09 Feb 26	377.79999 -8.60	390.42	372.80	387.40	5,202,224
06 Feb 26	386.39999 +1.40	388.59	380.40	382.60	3,562,875
05 Feb 26	385.00000 -6.20	393.55	380.70	392.80	6,723,907
04 Feb 26	391.20001 +16.00	392.00	376.17	376.80	8,563,551
03 Feb 26	375.20001 +5.20	383.80	367.60	372.00	7,535,990
02 Feb 26	370.00000 +3.90	372.60	363.10	369.90	6,132,464
30 Jan 26	366.10001 +2.20	368.60	364.30	364.50	5,725,340
29 Jan 26	363.89999 -6.00	368.44	362.80	367.40	3,770,287
28 Jan 26	369.89999 +4.60	376.50	365.80	367.30	9,462,642
27 Jan 26	365.29999 +1.30	366.20	359.30	365.60	5,656,664
26 Jan 26	364.00000 +3.00	367.50	362.40	362.70	4,452,029
23 Jan 26	361.00000 -0.20	370.50	359.50	361.30	5,888,507
22 Jan 26	361.20001 +1.70	365.82	351.60	361.00	8,480,203
21 Jan 26	359.50000 -3.80	363.10	356.10	362.30	6,177,170
20 Jan 26	363.29999 +1.90	368.30	359.00	360.00	18,858,814
19 Jan 26	361.39999 -5.40	370.74	360.20	370.00	7,267,344
16 Jan 26	366.79999 +3.30	369.73	363.00	364.20	8,420,479
15 Jan 26	363.50000 +7.90	367.98	356.27	356.90	11,174,240
14 Jan 26	355.60001 +9.60	356.60	345.40	347.50	8,563,964
13 Jan 26	346.00000 +1.90	350.96	342.60	343.30	5,763,334
12 Jan 26	344.10001 -8.90	352.73	342.67	352.50	7,034,611
09 Jan 26	353.00000 +8.20	359.70	349.00	349.00	12,119,328
08 Jan 26	344.79999 +16.30	344.80	328.67	331.90	20,183,116
07 Jan 26	328.50000 +0.90	329.30	322.30	325.20	8,758,911
06 Jan 26	327.60001 +4.90	331.24	316.46	325.00	10,205,512
05 Jan 26	322.70001 -5.60	332.90	321.60	332.80	10,569,341
02 Jan 26	328.29999 -1.70	334.30	326.55	330.80	5,646,530
31 Dec 25	330.00000 +2.50	330.10	324.70	327.60	2,505,971
30 Dec 25	327.50000 +5.90	327.90	320.38	321.40	3,807,051
29 Dec 25	321.60001 +0.60	323.20	319.89	321.00	5,176,623
24 Dec 25	321.00000 -1.00	323.24	321.00	321.00	953,231
23 Dec 25	322.00000 -0.60	324.00	320.10	323.20	3,542,008
22 Dec 25	322.60001 -4.00	325.30	320.30	324.20	3,398,121
19 Dec 25	326.60001 -5.50	331.70	323.86	330.30	12,663,622
18 Dec 25	332.10001 +4.30	333.50	328.45	329.70	5,380,685
17 Dec 25	327.79999 -1.30	331.50	326.30	330.10	6,633,208
16 Dec 25	329.10001 +4.30	329.60	323.70	325.50	7,296,431
15 Dec 25	324.79999 +6.40	325.82	319.60	319.70	4,365,011
12 Dec 25	318.39999 -1.30	320.70	315.45	318.10	4,927,641
11 Dec 25	319.70001 -1.50	323.00	315.80	322.00	10,516,270
10 Dec 25	321.20001 +0.20	325.00	319.60	321.60	12,788,650
09 Dec 25	321.00000 -4.80	326.57	319.60	325.40	11,603,990
08 Dec 25	325.79999 -8.90	334.50	325.00	333.40	6,565,150
05 Dec 25	334.70001 -3.60	342.90	333.80	338.10	5,495,725
04 Dec 25	338.29999 +5.80	340.20	331.70	333.00	4,532,418
03 Dec 25	332.50000 -7.60	341.00	328.93	341.00	9,934,125
02 Dec 25	340.10001 -7.40	353.10	340.10	348.60	8,565,113
01 Dec 25	347.50000 -0.20	348.30	343.80	347.00	6,717,636
28 Nov 25	347.70001 -2.30	351.80	346.50	350.70	8,429,777
27 Nov 25	350.00000 +5.80	350.00	344.30	345.20	21,018,140
26 Nov 25	344.20001 +14.80	347.70	327.00	328.50	12,455,870
25 Nov 25	329.39999 +4.90	330.30	320.83	325.90	7,019,864
24 Nov 25	324.50000 -8.60	334.20	322.40	332.50	15,544,441
21 Nov 25	333.10001 -0.30	338.14	329.30	331.80	9,401,044
20 Nov 25	333.39999 -4.50	342.10	331.50	341.00	7,574,909
19 Nov 25	337.89999 -4.40	346.55	337.90	342.70	8,792,895
18 Nov 25	342.29999 -0.90	343.90	336.30	340.00	7,472,258
17 Nov 25	343.20001 -10.50	356.20	342.40	354.80	6,431,587
14 Nov 25	353.70001 -8.90	362.26	351.90	360.70	5,531,091
13 Nov 25	362.60001 -2.30	368.70	362.60	365.20	6,766,055
12 Nov 25	364.89999 -7.30	373.40	364.70	369.40	6,166,744
11 Nov 25	372.20001 -17.80	393.10	372.20	393.00	7,166,680
10 Nov 25	390.00000 +7.60	392.60	378.80	383.10	4,843,656
07 Nov 25	382.39999 -6.70	393.20	379.80	390.00	5,191,708
06 Nov 25	389.10001 +4.10	398.30	387.00	388.70	27,964,010
05 Nov 25	385.00000 +0.50	398.50	372.53	382.10	15,740,550
04 Nov 25	384.50000 -4.00	390.00	379.90	388.20	5,883,347
03 Nov 25	388.50000 -9.30	398.50	387.00	397.90	9,009,506
31 Oct 25	397.79999 -4.00	403.50	396.86	402.70	4,181,251
30 Oct 25	401.79999 -4.50	406.80	399.40	406.00	4,727,989
29 Oct 25	406.29999 +3.30	410.30	401.82	403.90	6,456,583
28 Oct 25	403.00000 -5.30	410.66	400.70	410.20	5,119,023
27 Oct 25	408.29999 +0.50	411.30	406.60	409.40	3,107,901
24 Oct 25	407.79999 +3.40	408.20	402.66	405.00	3,371,252
23 Oct 25	404.39999 -1.50	407.61	399.40	404.50	5,735,679
22 Oct 25	405.89999 +7.60	407.00	399.25	401.00	7,807,137
21 Oct 25	398.29999 +0.50	400.90	396.60	399.00	3,945,406
20 Oct 25	397.79999 -4.20	400.50	390.50	398.60	2,991,127
17 Oct 25	402.00000 +4.20	403.82	393.60	396.10	4,564,319
16 Oct 25	397.79999 +0.00	401.00	386.30	400.70	3,426,351
15 Oct 25	397.79999 -1.00	401.73	393.80	399.50	5,270,583
14 Oct 25	398.79999 +2.20	404.70	396.90	398.00	5,877,481
13 Oct 25	396.60001 +9.10	397.20	386.60	389.60	4,634,054
10 Oct 25	387.50000 +0.70	389.00	384.10	388.40	3,521,772
09 Oct 25	386.79999 -0.40	390.09	385.24	387.70	3,217,884
08 Oct 25	387.20001 +8.40	391.20	378.76	379.70	5,000,527
07 Oct 25	378.79999 +3.80	381.64	369.90	378.50	5,083,610
06 Oct 25	375.00000 +4.50	376.60	367.85	368.70	3,683,625
03 Oct 25	370.50000 +2.40	376.30	366.99	367.50	4,069,068
02 Oct 25	368.10001 +1.90	376.50	365.60	368.50	3,836,611
01 Oct 25	366.20001 +1.70	369.60	362.51	363.20	3,222,407
30 Sep 25	364.50000 +5.80	367.70	356.00	358.90	6,063,039
29 Sep 25	358.70001 +1.80	361.30	354.90	357.20	3,582,595
26 Sep 25	356.89999 +2.60	359.50	353.60	355.90	3,531,416
25 Sep 25	354.29999 -6.20	360.06	354.30	358.30	2,595,931
24 Sep 25	360.50000 +0.20	362.90	353.08	359.70	8,489,959
23 Sep 25	360.29999 +8.00	363.60	352.51	352.60	4,492,893
22 Sep 25	352.29999 -2.00	356.90	352.20	352.90	2,121,819
19 Sep 25	354.29999 -5.60	359.94	353.62	359.00	8,989,986
18 Sep 25	359.89999 +2.10	361.00	349.30	355.60	4,866,099
17 Sep 25	357.79999 +14.40	360.50	344.60	346.00	7,363,596
16 Sep 25	343.39999 -3.80	349.50	340.70	347.50	3,190,809
15 Sep 25	347.20001 +9.00	349.90	337.86	339.30	4,026,881
12 Sep 25	338.20001 -4.70	344.60	337.60	344.60	3,461,292
11 Sep 25	342.89999 +0.80	345.32	341.31	343.70	3,079,002
10 Sep 25	342.10001 -10.60	353.50	340.80	352.80	4,243,844
09 Sep 25	352.70001 +0.60	358.50	351.14	353.00	4,180,591
08 Sep 25	352.10001 +9.90	354.90	347.90	349.40	7,395,232
05 Sep 25	342.20001 +2.60	343.00	335.60	339.70	3,152,628
04 Sep 25	339.60001 +3.80	344.30	335.00	336.60	5,662,550
03 Sep 25	335.79999 +5.10	336.20	322.30	329.00	5,749,095
02 Sep 25	330.70001 -13.60	344.04	326.10	343.00	7,028,266
01 Sep 25	344.29999 -1.10	349.84	343.90	346.40	2,602,524
29 Aug 25	345.39999 -5.00	352.30	345.40	350.80	3,709,025
28 Aug 25	350.39999 -1.50	353.78	346.91	353.20	5,091,013
27 Aug 25	351.89999 -5.30	358.40	350.80	357.20	2,938,890
26 Aug 25	357.20001 -1.20	359.50	352.46	354.60	7,174,493
22 Aug 25	358.39999 +2.60	360.40	354.20	355.90	2,969,326
21 Aug 25	355.79999 -0.30	357.40	352.50	357.00	4,122,330
20 Aug 25	356.10001 -2.50	360.10	351.90	358.50	4,744,910
19 Aug 25	358.60001 +12.00	360.50	347.60	348.50	6,806,406
18 Aug 25	346.60001 -2.50	351.70	345.40	349.50	9,379,546
15 Aug 25	349.10001 -2.90	354.90	348.80	352.10	6,990,767
14 Aug 25	352.00000 +5.50	352.47	346.80	347.50	9,544,007
13 Aug 25	346.50000 +1.50	350.00	343.60	345.60	10,807,760
12 Aug 25	345.00000 +3.20	345.00	340.50	342.80	7,307,990
11 Aug 25	341.79999 +9.80	341.80	332.60	333.00	8,160,840
08 Aug 25	332.00000 +3.30	333.40	328.90	330.40	4,680,626
07 Aug 25	328.70001 -6.30	334.12	324.81	333.70	5,961,972
06 Aug 25	335.00000 -10.40	346.20	334.13	346.20	5,533,541
05 Aug 25	345.39999 +1.60	346.30	340.70	343.80	3,802,985
04 Aug 25	343.79999 +1.50	347.02	343.10	343.10	3,437,637
01 Aug 25	342.29999 -5.70	347.92	342.30	345.60	3,511,033
31 Jul 25	348.00000 +4.80	348.00	342.40	345.40	7,101,589
30 Jul 25	343.20001 -1.00	345.10	340.96	345.10	4,217,169
29 Jul 25	344.20001 -1.20	346.10	340.84	344.30	5,499,930
28 Jul 25	345.39999 -9.60	356.84	345.24	355.80	3,554,991
25 Jul 25	355.00000 +0.60	355.10	350.10	353.80	5,666,426
24 Jul 25	354.39999 +2.90	356.30	349.40	350.20	7,786,002
23 Jul 25	351.50000 +1.20	352.72	348.70	352.30	5,978,088
22 Jul 25	350.29999 -2.10	352.90	347.57	350.60	5,729,138
21 Jul 25	352.39999 +10.40	352.40	341.69	342.80	7,474,224
18 Jul 25	342.00000 +6.40	344.20	336.36	337.10	5,277,079
17 Jul 25	335.60001 +5.10	337.12	329.75	331.00	5,344,285
16 Jul 25	330.50000 +0.00	333.60	327.24	329.00	4,397,317
15 Jul 25	330.50000 -0.70	333.13	327.27	330.50	10,996,518
14 Jul 25	331.20001 +3.40	334.02	326.81	327.00	4,695,933
11 Jul 25	327.79999 -3.60	334.80	326.24	331.60	3,758,306
10 Jul 25	331.39999 +1.50	334.60	330.00	331.70	5,451,860
09 Jul 25	329.89999 -6.00	335.62	329.90	335.30	8,347,151
08 Jul 25	335.89999 -3.30	339.60	333.88	335.50	6,228,913
07 Jul 25	339.20001 -4.60	344.80	339.20	344.80	4,072,625
04 Jul 25	343.79999 -1.40	346.30	342.62	345.80	3,208,171
03 Jul 25	345.20001 +6.90	345.90	338.30	338.30	6,125,966
02 Jul 25	338.29999 -18.00	357.10	337.30	357.10	8,486,169
01 Jul 25	356.29999 +1.90	360.70	351.90	356.50	5,908,794
30 Jun 25	354.39999 -2.70	358.86	346.65	357.70	6,061,472
27 Jun 25	357.10001 +1.10	358.00	351.30	354.50	3,742,587
26 Jun 25	356.00000 +3.30	356.10	349.75	354.20	7,400,476
25 Jun 25	352.70001 -2.60	357.69	351.30	354.30	3,763,227
24 Jun 25	355.29999 +1.30	361.20	352.20	355.10	5,746,384
23 Jun 25	354.00000 -7.90	361.20	353.00	360.00	3,968,326
20 Jun 25	361.89999 -4.30	366.10	360.31	365.00	11,201,909
19 Jun 25	366.20001 -0.30	367.70	364.10	365.10	3,843,364
18 Jun 25	366.50000 -4.90	374.24	366.50	372.10	7,068,973
17 Jun 25	371.39999 -3.20	374.49	369.00	372.30	2,945,694
16 Jun 25	374.60001 +0.30	375.70	370.70	372.20	3,710,276
13 Jun 25	374.29999 +3.50	374.30	365.10	367.70	5,225,280
12 Jun 25	370.79999 +3.40	373.90	365.65	367.70	6,379,842
11 Jun 25	367.39999 -6.00	372.20	364.59	371.00	5,071,881
10 Jun 25	373.39999 +13.60	374.90	364.31	365.00	7,359,661
09 Jun 25	359.79999 -6.90	367.73	359.20	367.70	5,239,928
06 Jun 25	366.70001 +3.60	368.50	362.20	362.20	3,637,406
05 Jun 25	363.10001 -3.60	367.05	357.90	366.20	5,371,975
04 Jun 25	366.70001 -7.90	373.94	366.10	373.10	6,374,062
03 Jun 25	374.60001 -5.70	381.40	373.30	381.10	6,548,044
02 Jun 25	380.29999 +5.90	380.30	370.00	373.40	6,235,037
30 May 25	374.39999 +0.80	378.60	372.70	375.40	8,821,795
29 May 25	373.60001 -7.50	379.70	369.77	378.40	5,868,500
28 May 25	381.10001 -2.60	387.80	381.10	385.00	6,778,261
27 May 25	383.70001 +8.50	384.15	375.67	378.00	8,646,684
23 May 25	375.20001 -8.80	385.40	370.80	382.80	8,993,822
22 May 25	384.00000 +9.30	389.20	372.70	384.70	10,766,533
21 May 25	374.70001 +7.10	385.80	352.89	359.00	18,260,512
20 May 25	367.60001 +6.50	370.60	362.60	363.50	8,196,742
19 May 25	361.10001 +6.20	362.30	351.70	355.90	4,089,680
16 May 25	354.89999 -2.10	358.43	351.70	357.10	7,436,635
15 May 25	357.00000 +1.80	357.90	352.20	356.10	4,375,686
14 May 25	355.20001 +9.80	360.00	347.40	348.10	8,432,932
13 May 25	345.39999 -0.70	352.00	343.80	346.40	8,926,245
12 May 25	346.10001 -11.90	359.70	342.80	358.00	6,684,105
09 May 25	358.00000 -3.80	365.52	358.00	362.20	3,929,289
08 May 25	361.79999 -1.80	368.70	360.60	365.70	4,792,230
07 May 25	363.60001 +3.40	369.48	359.90	360.70	5,944,746
06 May 25	360.20001 -17.60	379.50	357.00	373.00	9,319,017
02 May 25	377.79999 -2.90	384.15	371.30	383.70	6,445,633
01 May 25	380.70001 -8.30	392.10	377.25	391.00	3,499,969
30 Apr 25	389.00000 +2.30	396.10	384.76	388.30	6,941,716
29 Apr 25	386.70001 +3.00	390.10	379.20	386.30	6,572,726
28 Apr 25	383.70001 -2.30	384.90	373.40	382.40	7,469,398
25 Apr 25	386.00000 -8.50	395.30	369.48	392.00	10,436,585
24 Apr 25	394.50000 -5.40	400.50	390.00	399.70	10,197,690
23 Apr 25	399.89999 -9.60	408.82	393.10	407.20	7,230,072
22 Apr 25	409.50000 -1.80	417.55	403.52	411.30	5,699,761
17 Apr 25	411.29999 +8.30	412.30	396.74	400.40	5,891,665
16 Apr 25	403.00000 -1.10	405.70	398.50	405.70	7,806,156
15 Apr 25	404.10001 +10.80	404.10	392.50	392.50	6,695,575
14 Apr 25	393.29999 +15.60	394.40	376.83	379.20	5,106,067
11 Apr 25	377.70001 +9.40	380.00	367.65	371.80	5,003,774
10 Apr 25	368.29999 +2.50	372.79	354.20	370.10	6,218,334
09 Apr 25	365.79999 -1.90	372.00	360.60	364.00	4,623,303
08 Apr 25	367.70001 +9.40	368.20	351.89	358.60	4,978,204
07 Apr 25	358.29999 -4.80	360.30	345.30	356.50	7,312,890
04 Apr 25	363.10001 -7.90	383.00	363.10	371.90	7,302,937
03 Apr 25	371.00000 +5.90	376.78	361.60	362.40	5,354,205
02 Apr 25	365.10001 +8.60	365.10	356.20	356.80	4,972,162
01 Apr 25	356.50000 +1.00	361.80	347.90	357.60	3,875,401
31 Mar 25	355.50000 +0.90	357.20	347.00	353.10	14,793,310
28 Mar 25	354.60001 +6.30	356.70	347.40	349.20	5,463,981
27 Mar 25	348.29999 +11.60	351.90	341.20	343.60	5,590,942
26 Mar 25	336.70001 +4.20	341.25	334.05	334.10	3,382,706
25 Mar 25	332.50000 -1.00	335.68	328.80	334.70	4,040,755
24 Mar 25	333.50000 -0.40	333.90	327.80	333.10	2,237,958
21 Mar 25	333.89999 +0.10	334.80	328.00	332.00	10,593,377
20 Mar 25	333.79999 +4.90	336.20	326.90	330.00	6,545,140
19 Mar 25	328.89999 -3.30	332.90	327.00	332.20	4,746,319
18 Mar 25	332.20001 +11.50	332.20	321.40	321.80	7,466,990
17 Mar 25	320.70001 -13.70	335.60	319.40	332.30	14,479,709
14 Mar 25	334.39999 -18.40	353.80	334.40	353.10	15,987,068
13 Mar 25	352.79999 +1.50	359.00	348.20	348.40	4,700,185
12 Mar 25	351.29999 -4.30	356.93	347.80	356.70	5,595,459
11 Mar 25	355.60001 -6.80	362.28	352.30	360.40	4,135,813
10 Mar 25	362.39999 -5.40	371.20	362.40	369.70	4,682,676
07 Mar 25	367.79999 +3.70	369.90	359.10	362.10	4,821,416
06 Mar 25	364.10001 -12.50	377.35	358.23	376.90	8,128,810
05 Mar 25	376.60001 +0.60	381.80	375.10	376.60	5,678,217
04 Mar 25	376.00000 +11.30	376.70	361.38	363.00	10,436,918
03 Mar 25	364.70001 +9.90	367.40	354.70	355.40	5,478,621
28 Feb 25	354.79999 -0.90	357.90	353.30	353.40	9,604,342
27 Feb 25	355.70001 +2.80	356.80	348.90	350.60	4,088,595
26 Feb 25	352.89999 +2.00	356.00	351.50	352.20	2,882,697
25 Feb 25	350.89999 +1.50	354.00	347.00	347.80	7,679,152
24 Feb 25	349.39999 +3.30	350.70	344.80	346.50	2,373,476
21 Feb 25	346.10001 +2.50	351.00	342.91	343.40	4,459,513
20 Feb 25	343.60001 -1.60	349.20	342.80	346.70	2,935,709
19 Feb 25	345.20001 -1.80	351.70	344.46	346.10	4,302,668
18 Feb 25	347.00000 -11.50	359.80	347.00	359.70	3,618,869
17 Feb 25	358.50000 +2.70	359.40	353.20	355.10	1,552,490
14 Feb 25	355.79999 +0.30	358.50	354.50	356.60	3,980,630
13 Feb 25	355.50000 +5.90	355.50	346.90	352.30	4,491,993
12 Feb 25	349.60001 -4.20	354.20	345.30	354.20	3,902,824
11 Feb 25	353.79999 +2.40	354.20	348.50	353.10	5,707,632
10 Feb 25	351.39999 +3.50	352.10	348.24	348.50	5,860,273
07 Feb 25	347.89999 -5.40	353.30	341.80	352.80	14,867,253
06 Feb 25	353.29999 -4.30	361.47	353.30	360.40	6,451,834
05 Feb 25	357.60001 +12.60	357.60	338.00	338.60	12,014,229
04 Feb 25	345.00000 +9.80	346.80	332.30	333.70	9,155,438
03 Feb 25	335.20001 -0.60	336.30	329.00	331.00	5,210,046
31 Jan 25	335.79999 -4.40	341.90	333.90	341.10	5,728,280
30 Jan 25	340.20001 +10.10	340.40	329.65	329.90	9,013,253
29 Jan 25	330.10001 +3.10	332.30	326.90	326.90	7,319,488
28 Jan 25	327.00000 +7.70	330.40	319.30	319.30	6,095,138
27 Jan 25	319.29999 -2.20	325.30	319.20	321.60	9,654,180
24 Jan 25	321.50000 -11.30	332.70	320.00	332.50	8,763,872
23 Jan 25	332.79999 -6.50	338.90	330.40	337.80	43,646,808
22 Jan 25	339.29999 -2.50	341.30	335.40	340.80	7,640,942
21 Jan 25	341.79999 +3.60	342.90	336.39	338.00	8,606,200
20 Jan 25	338.20001 +3.70	338.20	330.79	332.10	4,339,914
17 Jan 25	334.50000 -1.50	337.70	333.20	337.60	7,704,839
16 Jan 25	336.00000 -1.20	337.90	330.90	337.20	4,749,172
15 Jan 25	337.20001 +9.60	337.20	328.42	329.30	6,968,928
14 Jan 25	327.60001 -5.00	337.40	327.60	336.00	7,767,668
13 Jan 25	332.60001 -2.40	340.20	332.16	336.50	5,714,298
10 Jan 25	335.00000 -10.30	348.90	335.00	345.80	12,473,924
09 Jan 25	345.29999 -31.50	359.43	343.99	348.50	11,102,207
08 Jan 25	376.79999 -4.00	386.40	372.70	381.70	8,558,757
07 Jan 25	380.79999 -2.00	387.18	376.86	384.80	5,737,409
06 Jan 25	382.79999 -7.70	391.07	378.60	390.30	6,319,094
03 Jan 25	390.50000 +1.20	394.90	388.40	388.40	4,361,057
02 Jan 25	389.29999 +13.80	391.80	377.50	378.10	3,121,753
31 Dec 24	375.50000 -1.90	377.60	367.60	372.70	1,416,944
30 Dec 24	377.39999 -0.90	379.40	375.50	377.70	1,943,566
27 Dec 24	378.29999 -3.50	382.30	378.00	381.00	3,112,717
24 Dec 24	381.79999 +3.10	384.01	380.20	380.40	1,065,581
23 Dec 24	378.70001 -0.70	380.87	375.20	377.70	2,826,618
20 Dec 24	379.39999 +1.20	381.10	375.70	377.10	9,138,393
19 Dec 24	378.20001 -13.30	388.70	377.60	388.70	4,335,624
18 Dec 24	391.50000 +2.60	393.70	388.30	389.00	5,718,374
17 Dec 24	388.89999 -8.70	399.21	385.60	397.50	14,025,390
16 Dec 24	397.60001 -0.10	398.31	391.30	396.10	5,815,467
13 Dec 24	397.70001 +7.50	398.00	389.70	389.70	5,121,407
12 Dec 24	390.20001 +3.90	391.30	382.30	386.20	4,660,051
11 Dec 24	386.29999 -4.40	390.50	381.30	388.40	5,215,123
10 Dec 24	390.70001 +0.00	393.50	389.05	389.70	5,826,573
09 Dec 24	390.70001 -1.00	396.70	389.40	393.90	9,420,130
06 Dec 24	391.70001 -5.60	397.60	389.10	395.50	5,593,055
05 Dec 24	397.29999 -0.50	399.10	392.56	397.70	10,381,660
04 Dec 24	397.79999 -2.40	402.61	396.10	399.10	6,017,502
03 Dec 24	400.20001 +13.70	400.20	384.30	387.50	11,973,083
02 Dec 24	386.50000 +3.80	387.90	380.80	384.70	4,483,635
29 Nov 24	382.70001 -1.00	385.50	381.10	382.80	3,634,859
28 Nov 24	383.70001 -0.60	387.70	382.90	385.00	4,742,043
27 Nov 24	384.29999 +8.40	385.00	376.10	376.60	7,718,326
26 Nov 24	375.89999 -3.30	380.50	365.00	377.50	5,618,045
25 Nov 24	379.20001 +0.20	383.10	373.90	380.90	105,683,288
22 Nov 24	379.00000 +7.10	385.80	373.29	377.90	9,145,347
21 Nov 24	371.89999 +8.90	372.50	362.39	365.20	7,998,849
20 Nov 24	363.00000 -9.00	373.92	360.70	373.20	4,318,456
19 Nov 24	372.00000 +4.50	372.00	364.20	368.30	3,668,705
18 Nov 24	367.50000 -0.70	371.82	364.70	369.10	4,412,861
15 Nov 24	368.20001 +0.70	371.10	364.80	364.80	9,155,197
14 Nov 24	367.50000 +3.30	372.20	365.50	368.60	6,992,007
13 Nov 24	364.20001 -1.00	372.20	364.20	366.30	6,650,320
12 Nov 24	365.20001 -2.70	366.90	358.10	366.90	6,904,989
11 Nov 24	367.89999 -6.60	380.50	367.90	376.20	6,959,268
08 Nov 24	374.50000 -18.70	394.10	374.14	394.00	8,582,951
07 Nov 24	393.20001 -5.00	407.10	390.76	400.20	7,415,345
06 Nov 24	398.20001 +14.70	415.30	391.10	391.20	18,147,256
05 Nov 24	383.50000 +1.30	385.57	380.32	381.00	6,225,159
04 Nov 24	382.20001 +1.40	385.40	381.00	381.00	7,223,001
01 Nov 24	380.79999 +5.00	382.50	375.40	375.40	5,410,576
31 Oct 24	375.79999 -3.00	376.93	370.50	375.40	7,402,521
30 Oct 24	378.79999 +2.40	386.30	377.30	377.30	4,659,948
29 Oct 24	376.39999 -6.60	385.40	373.10	385.00	4,799,877
28 Oct 24	383.00000 +4.70	386.55	378.90	382.90	6,144,991
25 Oct 24	378.29999 +0.10	379.50	375.60	376.90	5,280,140
24 Oct 24	378.20001 -1.40	382.70	376.90	380.10	4,090,479
23 Oct 24	379.60001 -0.70	385.90	378.00	380.30	4,057,276
22 Oct 24	380.29999 -2.80	384.40	378.00	382.70	3,906,292
21 Oct 24	383.10001 -2.80	389.70	383.10	386.10	4,790,645
18 Oct 24	385.89999 -4.90	390.79	385.50	389.80	4,329,011
17 Oct 24	390.79999 -2.60	394.35	388.80	394.00	5,768,072
16 Oct 24	393.39999 +6.70	394.66	386.98	388.00	6,105,432
15 Oct 24	386.70001 +4.10	387.60	382.88	385.60	5,745,592
14 Oct 24	382.60001 +2.50	382.60	374.12	379.40	4,162,250
11 Oct 24	380.10001 +0.20	380.80	375.15	380.70	4,088,666
10 Oct 24	379.89999 -3.00	383.60	377.30	382.80	4,889,220
09 Oct 24	382.89999 +11.00	382.90	373.80	374.60	6,129,441
08 Oct 24	371.89999 +4.10	371.90	367.99	368.30	5,377,181
07 Oct 24	367.79999 -1.90	373.10	367.19	373.10	3,739,529
04 Oct 24	369.70001 -0.60	373.50	368.40	370.80	4,863,632
03 Oct 24	370.29999 +1.90	375.15	368.77	368.80	12,717,891
02 Oct 24	368.39999 -8.70	378.02	366.70	377.20	5,176,527
01 Oct 24	377.10001 +4.50	379.88	373.30	373.90	5,811,992
30 Sep 24	372.60001 -3.40	377.91	372.60	372.80	6,347,679
27 Sep 24	376.00000 +2.00	377.60	368.10	371.70	5,693,342
26 Sep 24	374.00000 -2.40	380.00	373.60	379.30	6,138,619
25 Sep 24	376.39999 +1.00	377.87	374.00	374.30	4,566,312
24 Sep 24	375.39999 -0.60	377.37	373.80	376.00	3,845,108
23 Sep 24	376.00000 +6.50	377.20	371.19	373.60	6,083,107
20 Sep 24	369.50000 +0.30	371.34	367.60	368.20	14,872,800
19 Sep 24	369.20001 +1.80	376.10	367.50	374.00	6,626,852
18 Sep 24	367.39999 -2.90	373.40	365.20	370.30	5,675,041
17 Sep 24	370.29999 +8.90	370.30	364.25	364.80	6,871,599
16 Sep 24	361.39999 +10.20	362.50	349.73	350.00	6,006,171
13 Sep 24	351.20001 -0.60	352.10	344.10	351.70	5,650,945
12 Sep 24	351.79999 +0.10	355.83	348.84	355.40	5,066,528
11 Sep 24	351.70001 -4.90	357.40	349.30	354.50	5,280,061
10 Sep 24	356.60001 +3.80	356.60	350.95	352.40	6,449,273
09 Sep 24	352.79999 +5.10	352.80	346.50	349.50	5,812,732
06 Sep 24	347.70001 +1.80	348.88	344.30	345.70	4,255,314
05 Sep 24	345.89999 +1.20	349.40	341.40	342.60	3,723,944
04 Sep 24	344.70001 +2.80	346.00	339.10	339.10	6,508,150
03 Sep 24	341.89999 +2.00	344.20	340.30	340.60	5,397,875
02 Sep 24	339.89999 -2.30	344.11	337.60	342.80	2,796,197
30 Aug 24	342.20001 +1.80	343.40	339.90	339.90	4,432,078
29 Aug 24	340.39999 +1.70	342.05	337.40	338.90	4,420,039
28 Aug 24	338.70001 +0.70	341.30	338.00	339.70	4,156,869
27 Aug 24	338.00000 +1.20	338.00	332.70	336.00	3,217,670
23 Aug 24	336.79999 +4.20	337.50	332.20	332.60	2,885,327
22 Aug 24	332.60001 +4.40	333.40	327.90	328.40	4,255,339
21 Aug 24	328.20001 +3.60	328.40	322.88	323.60	3,299,697
20 Aug 24	324.60001 -6.40	332.22	324.60	331.00	3,426,208
19 Aug 24	331.00000 +1.90	332.96	328.20	328.90	3,576,293
16 Aug 24	329.10001 -2.00	331.64	328.10	331.00	4,114,241
15 Aug 24	331.10001 +4.10	331.50	324.40	327.50	4,292,647
14 Aug 24	327.00000 +9.50	327.00	317.07	320.00	5,729,001
13 Aug 24	317.50000 -5.70	323.90	314.20	315.00	6,549,765
12 Aug 24	323.20001 +4.40	323.80	320.80	321.70	5,996,411
09 Aug 24	318.79999 +2.00	320.90	315.65	316.20	2,768,431
08 Aug 24	316.79999 -3.70	318.76	313.40	317.90	3,374,676
07 Aug 24	320.50000 +7.40	320.50	314.38	315.00	4,301,649
06 Aug 24	313.10001 +2.30	315.60	307.80	312.30	4,469,413
05 Aug 24	310.79999 -6.30	313.10	305.10	310.00	6,325,525
02 Aug 24	317.10001 -14.10	327.20	314.30	327.20	7,492,659
01 Aug 24	331.20001 +2.90	339.40	331.00	331.00	4,475,751
31 Jul 24	328.29999 -3.00	334.00	326.40	333.00	5,314,319
30 Jul 24	331.29999 +5.90	331.40	323.50	325.20	6,022,642
29 Jul 24	325.39999 -0.30	328.70	325.20	328.00	3,182,711
26 Jul 24	325.70001 +2.40	326.90	321.60	321.60	4,111,553
25 Jul 24	323.29999 -2.40	324.70	318.50	321.90	7,307,616
24 Jul 24	325.70001 +0.10	327.20	322.70	323.80	5,515,660
23 Jul 24	325.60001 +5.60	325.60	315.80	319.40	10,110,334
22 Jul 24	320.00000 +0.20	323.95	318.30	320.50	5,786,759
19 Jul 24	319.79999 +9.30	322.30	308.50	309.70	13,486,281
18 Jul 24	310.50000 +2.30	310.50	306.00	309.80	5,754,134
17 Jul 24	308.20001 -1.10	309.56	303.60	309.30	4,854,945
16 Jul 24	309.29999 +9.40	309.30	300.30	300.30	5,134,458
15 Jul 24	299.89999 -9.70	307.95	299.40	307.80	4,771,090
12 Jul 24	309.60001 +6.10	309.60	302.30	304.00	7,335,487
11 Jul 24	303.50000 +6.60	303.50	296.90	298.10	4,614,699
10 Jul 24	296.89999 +6.60	297.20	291.48	292.30	4,147,443
09 Jul 24	290.29999 -6.80	297.60	289.20	297.00	5,480,549
08 Jul 24	297.10001 +1.60	299.50	294.70	294.80	3,913,694
05 Jul 24	295.50000 +7.20	295.50	289.00	291.00	7,125,522
04 Jul 24	288.29999 -0.50	291.90	287.00	289.10	4,343,927
03 Jul 24	288.79999 +3.70	290.20	285.80	287.10	33,609,952
02 Jul 24	285.10001 -3.30	287.90	283.05	287.50	4,781,781
01 Jul 24	288.39999 +1.90	290.70	286.40	288.40	4,241,234
28 Jun 24	286.50000 -7.40	295.00	286.00	294.70	5,101,863
27 Jun 24	293.89999 +2.00	294.70	290.28	292.40	6,646,081
26 Jun 24	291.89999 +4.20	292.10	287.50	289.10	7,394,627
25 Jun 24	287.70001 -8.30	297.70	287.70	296.70	5,327,155
24 Jun 24	296.00000 -2.00	301.60	296.00	298.80	4,498,308
21 Jun 24	298.00000 -5.30	304.74	297.00	302.40	15,024,872
20 Jun 24	303.29999 +0.70	303.30	297.79	303.20	3,540,996
19 Jun 24	302.60001 +1.70	303.80	299.10	301.50	4,007,599
18 Jun 24	300.89999 +5.00	301.80	297.00	297.20	5,311,085
17 Jun 24	295.89999 +0.50	298.40	294.70	297.60	4,332,545
14 Jun 24	295.39999 -1.50	297.90	291.80	297.30	4,754,395
13 Jun 24	296.89999 -5.40	303.35	295.11	301.70	7,310,754
12 Jun 24	302.29999 +5.70	304.20	297.20	301.50	6,338,798
11 Jun 24	296.60001 -13.00	313.50	295.80	311.30	8,799,180
10 Jun 24	309.60001 +0.30	310.64	307.20	307.30	3,968,300
07 Jun 24	309.29999 -0.80	310.50	307.40	310.50	4,774,132
06 Jun 24	310.10001 +1.00	310.10	304.40	310.10	6,980,877
05 Jun 24	309.10001 -2.50	313.80	308.00	313.70	7,287,486
04 Jun 24	311.60001 +5.50	313.50	305.10	305.70	7,807,974
03 Jun 24	306.10001 +4.10	310.00	304.52	305.00	5,383,099
31 May 24	302.00000 -1.90	304.10	300.83	303.00	12,556,498
30 May 24	303.89999 +1.10	306.00	299.30	300.20	6,623,510
29 May 24	302.79999 +0.80	305.40	300.40	302.50	9,689,801
28 May 24	302.00000 +2.80	304.80	299.60	302.80	8,245,655
24 May 24	299.20001 +6.60	299.30	288.22	289.00	9,508,104
23 May 24	292.60001 +4.60	295.30	286.50	290.10	10,147,080
22 May 24	288.00000 +14.20	300.02	281.00	293.00	27,161,200
21 May 24	273.79999 -3.00	277.63	272.09	276.70	6,558,736
20 May 24	276.79999 +0.10	281.50	276.20	277.60	6,108,840
17 May 24	276.70001 -1.70	279.00	275.10	278.00	6,118,480
16 May 24	278.39999 +2.60	279.40	275.20	277.30	3,815,503
15 May 24	275.79999 +1.90	276.80	273.30	275.10	4,398,580
14 May 24	273.89999 -0.70	277.40	273.60	274.50	3,936,668
13 May 24	274.60001 +2.00	276.00	271.70	272.40	4,200,136
10 May 24	272.60001 +2.00	276.20	271.00	271.40	7,144,493
09 May 24	270.60001 +4.50	271.20	265.59	267.10	5,393,546
08 May 24	266.10001 +5.00	267.30	262.30	263.70	5,484,860
07 May 24	261.10001 +2.80	265.40	261.10	261.90	4,167,387
03 May 24	258.29999 +3.70	259.20	254.60	254.60	5,703,588
02 May 24	254.60001 +0.10	257.30	252.80	255.30	5,474,726
01 May 24	254.50000 -1.30	257.90	251.60	255.70	2,713,997
30 Apr 24	255.80000 -3.90	261.49	255.80	260.80	6,049,159
29 Apr 24	259.70001 -1.80	265.72	259.70	262.10	6,964,115
26 Apr 24	261.50000 +0.80	262.90	259.10	262.20	5,246,502
25 Apr 24	260.70001 +2.90	261.10	254.00	256.00	6,744,336
24 Apr 24	257.79999 -5.10	262.30	255.80	262.10	6,288,368
23 Apr 24	262.89999 +6.30	264.80	258.80	258.90	4,960,079
22 Apr 24	256.60001 +10.80	258.00	251.40	252.20	5,561,204
19 Apr 24	245.80000 -4.40	249.50	243.02	246.80	4,625,036
18 Apr 24	250.20000 +2.10	250.30	247.60	249.90	3,244,288
17 Apr 24	248.10001 +1.10	249.81	243.80	245.40	4,711,695
16 Apr 24	247.00000 -7.20	251.99	245.50	251.80	5,104,320
15 Apr 24	254.20000 -1.20	256.90	252.40	255.70	3,721,685
12 Apr 24	255.39999 -3.30	261.67	254.90	260.10	3,604,178
11 Apr 24	258.70001 +3.00	264.00	254.20	262.60	6,362,598
10 Apr 24	255.70000 +0.90	259.50	253.08	255.90	6,086,098
09 Apr 24	254.80000 -1.70	257.20	252.70	255.60	6,185,578
08 Apr 24	256.50000 -4.70	261.10	253.40	260.80	6,368,253
05 Apr 24	261.20001 -4.70	263.00	258.00	262.60	5,379,184
04 Apr 24	265.89999 -0.80	268.20	265.90	266.70	4,425,470
03 Apr 24	266.70001 +4.70	267.60	261.80	261.80	7,539,809
02 Apr 24	262.00000 -3.10	268.70	262.00	264.00	6,044,849
28 Mar 24	265.10001 -0.80	267.50	264.00	266.40	6,869,129
27 Mar 24	265.89999 +2.00	268.00	261.10	263.30	7,103,935
26 Mar 24	263.89999 +9.80	264.90	254.00	254.40	9,376,921
25 Mar 24	254.10001 +3.60	254.10	248.40	250.00	5,989,073
22 Mar 24	250.50000 +0.80	253.00	248.00	250.60	7,029,124
21 Mar 24	249.70000 +8.90	251.10	243.00	243.70	8,355,349
20 Mar 24	240.80000 -2.40	244.00	239.70	243.20	4,476,531
19 Mar 24	243.20000 -0.70	244.30	241.58	242.30	4,049,911
18 Mar 24	243.89999 -2.00	248.40	242.70	245.80	5,426,783
15 Mar 24	245.89999 +1.30	250.10	243.20	244.40	20,130,552
14 Mar 24	244.60001 -2.50	249.50	244.30	247.40	4,686,678
13 Mar 24	247.10001 -3.70	252.80	244.70	251.30	6,062,424
12 Mar 24	250.80000 +4.50	252.90	247.00	248.10	7,194,189
11 Mar 24	246.30000 +3.50	250.50	245.80	246.60	7,506,273
08 Mar 24	242.80000 -1.50	244.27	239.20	243.80	4,738,612
07 Mar 24	244.30000 +3.50	245.80	236.20	239.60	7,761,087
06 Mar 24	240.80000 +1.80	244.50	239.40	239.40	10,802,394
05 Mar 24	239.00000 +8.80	241.90	231.40	231.40	7,669,539
04 Mar 24	230.20000 -4.20	234.60	229.60	234.00	4,906,850
01 Mar 24	234.39999 -2.40	238.81	233.50	238.20	5,362,626
29 Feb 24	236.80000 -3.90	244.20	236.30	241.30	11,461,585
28 Feb 24	240.70000 +0.90	244.30	237.79	241.70	5,845,594
27 Feb 24	239.80000 +0.90	242.50	239.40	240.20	6,056,292
26 Feb 24	238.89999 -2.10	244.40	237.75	241.00	3,695,946
23 Feb 24	241.00000 +1.80	241.70	237.10	239.50	3,899,431
22 Feb 24	239.20000 -3.70	244.60	239.10	244.40	4,949,649
21 Feb 24	242.89999 +1.00	244.65	239.00	241.30	5,083,058
20 Feb 24	241.89999 +3.40	245.05	238.10	238.60	8,871,546
19 Feb 24	238.50000 +1.50	239.20	235.00	236.20	4,115,246
16 Feb 24	237.00000 +5.30	237.60	233.80	234.00	6,872,899
15 Feb 24	231.70000 -3.20	237.90	231.70	237.10	5,476,253
14 Feb 24	234.89999 +0.60	237.90	234.60	234.70	4,179,581
13 Feb 24	234.30000 -5.00	238.40	232.20	237.80	4,079,005
12 Feb 24	239.30000 +1.50	240.70	238.50	239.30	4,320,447
09 Feb 24	237.80000 +0.80	238.50	235.40	237.40	5,162,807
08 Feb 24	237.00000 -4.00	242.46	235.70	240.10	6,709,003
07 Feb 24	241.00000 -4.00	245.60	241.00	244.90	4,422,102
06 Feb 24	245.00000 +4.10	245.50	240.40	240.80	5,498,988
05 Feb 24	240.89999 +0.00	251.50	240.20	241.50	6,957,773
02 Feb 24	240.89999 -0.80	245.10	240.90	242.50	5,905,121
01 Feb 24	241.70000 -5.60	247.00	241.70	245.00	5,946,811
31 Jan 24	247.30000 -7.40	253.64	246.80	253.10	6,311,409
30 Jan 24	254.70000 -0.60	258.54	252.30	258.00	3,773,843
29 Jan 24	255.30000 -0.60	256.60	254.11	256.40	3,650,893
26 Jan 24	255.89999 -4.50	261.60	254.00	260.60	5,716,740
25 Jan 24	260.39999 +4.60	262.90	252.88	254.40	6,310,878
24 Jan 24	255.80000 +6.50	255.80	248.80	250.20	5,412,644
23 Jan 24	249.30000 -1.90	253.38	248.40	252.20	4,757,952
22 Jan 24	251.20000 +0.70	252.80	248.70	249.40	5,521,382
19 Jan 24	250.50000 -3.50	254.86	248.60	254.70	7,695,411
18 Jan 24	254.00000 +0.50	255.00	249.50	253.70	8,457,454
17 Jan 24	253.50000 -6.10	257.50	251.70	255.60	8,102,110
16 Jan 24	259.60001 -0.40	262.80	257.78	258.40	5,459,823
15 Jan 24	260.00000 -2.00	264.99	258.10	263.70	5,354,583
12 Jan 24	262.00000 -1.30	267.50	259.50	263.90	9,104,476
11 Jan 24	263.29999 -14.40	271.10	260.70	270.00	12,379,654
10 Jan 24	277.70001 -8.60	288.30	276.40	286.50	9,475,202
09 Jan 24	286.29999 -4.20	293.20	283.42	291.00	5,374,830
08 Jan 24	290.50000 +6.30	290.70	280.70	283.40	5,047,102
05 Jan 24	284.20001 +0.20	284.70	279.70	281.40	2,915,706
04 Jan 24	284.00000 +1.50	286.00	278.40	284.00	4,212,025
03 Jan 24	282.50000 +6.50	282.50	275.30	275.30	7,371,355
02 Jan 24	276.00000 +3.60	281.00	275.60	276.20	5,473,549
29 Dec 23	272.39999 +0.00	274.37	271.40	273.10	2,052,362
28 Dec 23	272.39999 -0.20	274.30	271.40	273.70	2,347,760
27 Dec 23	272.60001 +0.60	274.60	270.74	274.30	3,346,050
22 Dec 23	272.00000 +1.60	272.20	268.99	270.50	1,527,015
21 Dec 23	270.39999 -1.00	271.19	268.80	270.50	2,411,697
20 Dec 23	271.39999 +6.90	272.62	266.20	268.70	5,547,008
19 Dec 23	264.50000 +2.90	265.00	260.90	262.40	3,669,725
18 Dec 23	261.60001 +0.10	262.41	256.81	260.00	2,659,873
15 Dec 23	261.50000 -3.80	268.40	261.00	265.40	9,469,127
14 Dec 23	265.29999 +0.70	268.70	263.00	267.00	9,159,860
13 Dec 23	264.60001 +1.60	266.80	264.40	264.50	6,443,682
12 Dec 23	263.00000 -2.00	267.60	262.70	266.00	3,839,260
11 Dec 23	265.00000 +4.80	266.80	257.37	261.60	13,368,718
08 Dec 23	260.20001 +3.20	263.40	257.50	258.10	5,606,405
07 Dec 23	257.00000 -0.80	259.50	256.50	257.50	3,158,066
06 Dec 23	257.79999 +5.90	258.30	253.30	253.40	5,153,765
05 Dec 23	251.89999 -2.00	255.50	251.50	254.10	3,736,932
04 Dec 23	253.89999 -0.50	257.60	250.90	255.00	3,808,704
01 Dec 23	254.39999 +2.90	254.90	249.14	252.80	3,414,180
30 Nov 23	251.50000 -2.10	255.00	251.50	253.70	11,375,080
29 Nov 23	253.60001 +1.50	254.30	248.00	251.80	6,057,092
28 Nov 23	252.10001 +2.50	252.10	246.40	247.80	7,963,500
27 Nov 23	249.60001 +0.80	249.80	246.60	248.30	4,121,349
24 Nov 23	248.80000 +0.00	252.60	247.30	249.50	3,667,313
23 Nov 23	248.80000 -2.20	252.30	246.80	252.30	3,895,643
22 Nov 23	251.00000 -1.30	254.20	249.20	252.50	12,465,492
21 Nov 23	252.30000 -0.20	255.61	250.70	254.10	2,597,848
20 Nov 23	252.50000 -2.80	257.90	250.90	255.80	11,681,501
17 Nov 23	255.30000 +0.10	258.20	250.70	255.60	7,988,431
16 Nov 23	255.20000 +0.10	260.50	253.00	257.40	5,113,961
15 Nov 23	255.10001 +1.60	258.80	251.20	254.90	7,684,290
14 Nov 23	253.50000 +2.50	253.90	248.80	250.40	6,671,783
13 Nov 23	251.00000 +4.60	251.90	244.40	247.60	6,915,272
10 Nov 23	246.39999 +2.30	246.40	239.60	244.20	6,994,215
09 Nov 23	244.10001 +0.00	247.30	241.70	245.40	10,752,126
08 Nov 23	244.10001 +18.90	250.80	238.20	240.00	33,414,996
07 Nov 23	225.20000 +6.20	225.60	217.00	221.00	19,481,956
06 Nov 23	219.00000 -3.50	223.46	217.40	222.50	5,551,486
03 Nov 23	222.50000 -0.40	227.60	222.10	223.70	32,527,680
02 Nov 23	222.89999 -1.10	229.20	222.87	226.50	11,138,367
01 Nov 23	224.00000 +7.20	225.21	217.20	219.00	6,765,849
31 Oct 23	216.80000 +2.30	219.70	211.90	216.00	5,011,624
30 Oct 23	214.50000 +0.00	217.00	212.30	216.10	17,115,100
27 Oct 23	214.50000 +0.10	217.60	213.20	216.00	3,507,974
26 Oct 23	214.39999 -0.70	217.30	213.30	213.50	3,604,108
25 Oct 23	215.10001 -2.40	217.50	213.46	217.00	6,235,787
24 Oct 23	217.50000 +0.40	219.80	214.81	217.60	4,322,067
23 Oct 23	217.10001 +2.80	218.10	212.50	214.50	3,420,229
20 Oct 23	214.30000 -3.50	216.50	211.50	215.50	6,857,017
19 Oct 23	217.80000 -3.70	223.10	217.00	220.50	4,182,783
18 Oct 23	221.50000 -0.70	225.40	221.10	223.80	3,629,151
17 Oct 23	222.20000 +2.90	222.80	218.10	219.30	6,577,431
16 Oct 23	219.30000 +3.90	220.70	213.90	218.50	11,695,297
13 Oct 23	215.39999 -4.60	220.01	214.60	219.30	7,301,334
12 Oct 23	220.00000 -1.00	223.40	219.50	221.90	6,607,655
11 Oct 23	221.00000 -4.40	228.90	220.50	226.90	7,192,535
10 Oct 23	225.39999 +4.40	227.30	222.90	223.90	7,857,651
09 Oct 23	221.00000 -9.40	230.50	219.90	230.50	5,864,100
06 Oct 23	230.39999 +3.00	230.70	226.40	228.30	3,966,880
05 Oct 23	227.39999 +2.30	230.10	224.10	225.60	4,715,954
04 Oct 23	225.10001 -3.30	229.10	222.96	227.30	9,214,790
03 Oct 23	228.39999 -4.90	233.10	226.90	232.40	5,860,875
02 Oct 23	233.30000 -3.30	239.00	232.80	237.10	8,225,131
29 Sep 23	236.60001 +1.30	245.90	235.20	243.90	7,204,820
28 Sep 23	235.30000 -1.60	239.40	233.50	236.30	3,999,000
27 Sep 23	236.89999 +1.00	237.60	234.80	235.80	5,478,267
26 Sep 23	235.89999 +0.30	237.80	232.70	233.20	7,516,589
25 Sep 23	235.60001 -1.30	238.80	233.50	237.90	3,603,584
22 Sep 23	236.89999 +0.80	237.30	232.60	233.50	6,007,746
21 Sep 23	236.10001 +5.00	238.10	229.69	229.90	11,473,152
20 Sep 23	231.10001 +2.60	232.90	229.18	230.00	6,170,673
19 Sep 23	228.50000 +6.00	228.90	221.40	223.00	8,835,962
18 Sep 23	222.50000 +2.80	224.97	220.00	220.00	5,284,427
15 Sep 23	219.70000 +0.80	221.80	217.00	220.90	58,849,704
14 Sep 23	218.89999 -2.20	222.66	217.00	222.30	12,625,978
13 Sep 23	221.10001 -1.60	229.53	220.60	229.10	8,345,290
12 Sep 23	222.70000 +2.20	225.34	219.36	220.20	6,529,194
11 Sep 23	220.50000 -1.40	224.40	218.60	223.90	4,983,119
08 Sep 23	221.89999 +1.40	222.00	218.90	220.40	3,101,656
07 Sep 23	220.50000 -3.00	225.26	219.50	223.40	4,084,362
06 Sep 23	223.50000 -0.30	225.30	220.90	224.80	3,299,985
05 Sep 23	223.80000 -3.20	227.20	221.49	225.20	3,243,770
04 Sep 23	227.00000 -1.20	228.70	225.50	227.30	2,605,353
01 Sep 23	228.20000 +1.40	231.50	227.10	228.30	4,016,147
31 Aug 23	226.80000 +2.60	228.40	224.20	224.20	6,839,100
30 Aug 23	224.20000 +2.20	224.82	221.59	222.00	7,466,279
29 Aug 23	222.00000 +4.90	222.00	217.32	219.00	6,467,035
25 Aug 23	217.10001 +2.20	219.20	213.14	214.10	3,961,804
24 Aug 23	214.89999 -0.40	218.30	214.80	218.00	4,072,014
23 Aug 23	215.30000 -2.40	219.70	213.37	218.40	5,540,021
22 Aug 23	217.70000 -1.80	221.60	216.90	221.00	5,275,497
21 Aug 23	219.50000 -1.50	223.12	218.70	221.60	4,252,363
18 Aug 23	221.00000 -4.80	225.00	219.80	225.00	6,798,214
17 Aug 23	225.80000 -5.80	234.80	225.80	231.90	12,858,188
16 Aug 23	231.60001 +10.00	232.20	220.90	223.90	9,666,668
15 Aug 23	221.60001 +16.90	224.82	212.21	214.90	13,876,779
14 Aug 23	204.70000 +2.40	207.80	201.58	207.80	4,602,517
11 Aug 23	202.30000 -2.70	205.70	202.30	203.30	2,332,133
10 Aug 23	205.00000 +0.70	206.38	203.80	204.20	2,307,858
09 Aug 23	204.30000 +0.30	206.60	204.00	205.10	3,442,761
08 Aug 23	204.00000 +0.90	204.40	201.30	201.30	1,976,992
07 Aug 23	203.10001 -3.20	209.30	202.41	209.30	2,596,464
04 Aug 23	206.30000 +0.70	207.90	203.70	205.60	4,898,559
03 Aug 23	205.60001 -0.80	207.20	203.60	205.70	4,101,410
02 Aug 23	206.39999 -0.80	209.00	204.87	205.90	4,808,714
01 Aug 23	207.20000 +0.90	209.80	206.00	208.50	4,568,123
31 Jul 23	206.30000 +0.40	206.52	203.80	206.00	2,806,486
28 Jul 23	205.89999 -1.40	209.30	202.90	205.30	2,803,607
27 Jul 23	207.30000 +1.60	209.90	205.50	207.70	5,349,185
26 Jul 23	205.70000 +3.60	207.00	198.75	200.10	2,794,267
25 Jul 23	202.10001 -3.70	208.40	201.40	205.80	2,988,381
24 Jul 23	205.80000 +1.50	205.90	201.70	202.90	9,388,924
21 Jul 23	204.30000 -0.50	207.20	202.70	203.40	4,501,005
20 Jul 23	204.80000 -0.10	209.80	204.46	205.90	3,897,418
19 Jul 23	204.89999 +2.80	208.10	202.31	203.80	6,565,870
18 Jul 23	202.10001 +7.60	202.10	194.55	195.45	5,053,779
17 Jul 23	194.50000 -0.40	195.05	192.40	195.00	2,242,877
14 Jul 23	194.89999 -1.95	196.75	194.20	194.50	4,694,818
13 Jul 23	196.85001 -1.30	198.75	195.59	198.25	4,303,535
12 Jul 23	198.14999 +4.50	199.31	191.85	193.00	11,748,902
11 Jul 23	193.64999 +0.95	195.16	191.20	191.90	3,491,052
10 Jul 23	192.70000 +1.20	193.30	188.60	188.60	6,950,337
07 Jul 23	191.50000 +5.65	192.65	183.80	187.25	7,669,075
06 Jul 23	185.85001 -6.80	192.40	185.85	191.80	9,251,308
05 Jul 23	192.64999 +0.45	193.70	189.29	193.50	3,092,767
04 Jul 23	192.20000 -3.55	195.10	191.30	194.50	2,194,514
03 Jul 23	195.75000 +3.05	195.75	192.21	193.55	2,977,348
30 Jun 23	192.70000 +2.30	192.70	188.05	190.20	4,574,634
29 Jun 23	190.39999 -0.55	194.30	189.58	192.55	3,436,034
28 Jun 23	190.95000 +2.45	192.30	186.80	187.95	3,537,229
27 Jun 23	188.50000 +0.35	189.85	186.95	186.95	6,741,836
26 Jun 23	188.14999 +3.05	188.60	184.45	188.35	3,114,257
23 Jun 23	185.10001 -2.90	188.40	184.00	187.45	3,295,659
22 Jun 23	188.00000 +0.35	193.65	185.40	186.40	8,134,867
21 Jun 23	187.64999 +0.60	187.85	185.15	187.00	3,706,708
20 Jun 23	187.05000 -1.45	189.10	185.85	188.35	4,430,606
19 Jun 23	188.50000 -1.90	192.80	187.10	189.60	5,871,056
16 Jun 23	190.39999 -0.95	192.95	189.30	192.00	11,258,918
15 Jun 23	191.35001 -0.85	194.90	190.83	193.55	5,285,201
14 Jun 23	192.20000 +3.05	192.20	188.87	189.10	14,245,468
13 Jun 23	189.14999 +1.35	192.30	188.00	188.85	7,524,051
12 Jun 23	187.80000 -0.45	191.75	187.70	189.35	7,446,553
09 Jun 23	188.25000 -2.00	189.81	185.50	189.00	9,521,891
08 Jun 23	190.25000 +0.50	191.80	188.65	190.55	11,620,402
07 Jun 23	189.75000 +2.15	194.95	188.29	188.55	9,141,647
06 Jun 23	187.60001 -0.30	189.25	183.50	188.35	4,650,928
05 Jun 23	187.89999 +1.85	189.70	185.35	187.40	3,987,730
02 Jun 23	186.05000 +4.25	187.75	182.07	183.45	4,660,355
01 Jun 23	181.80000 +3.20	181.95	178.60	180.10	4,279,146
31 May 23	178.60001 -2.50	181.90	177.70	179.95	7,530,746
30 May 23	181.10001 +1.60	181.30	177.40	180.30	3,784,709
26 May 23	179.50000 -1.80	183.10	178.00	182.10	5,685,318
25 May 23	181.30000 -3.45	187.09	180.70	185.75	6,121,951
24 May 23	184.75000 +21.15	189.10	173.64	175.35	18,703,364
23 May 23	163.60001 +0.85	164.70	161.15	162.25	3,917,472
22 May 23	162.75000 +1.20	163.95	160.90	162.35	6,865,497
19 May 23	161.55000 -0.40	166.80	161.55	165.00	2,716,944
18 May 23	161.95000 -1.90	163.85	159.15	160.80	4,169,650
17 May 23	163.85001 -1.05	165.35	162.00	162.85	2,567,183
16 May 23	164.89999 -1.55	167.00	164.20	166.45	1,304,175
15 May 23	166.45000 -1.25	169.15	166.05	168.85	3,423,275
12 May 23	167.70000 -0.20	169.30	166.80	168.30	2,058,749
11 May 23	167.89999 +0.85	168.80	165.95	167.75	3,784,880
10 May 23	167.05000 -1.15	169.52	166.00	168.90	3,846,250
09 May 23	168.20000 +3.45	168.40	161.50	163.00	6,553,129
05 May 23	164.75000 +2.95	165.10	162.20	162.95	3,508,159
04 May 23	161.80000 -1.60	163.45	157.20	163.40	2,807,548
03 May 23	163.39999 -1.15	166.95	162.30	164.45	3,294,020
02 May 23	164.55000 +0.20	167.00	161.65	163.85	3,495,177
28 Apr 23	164.35001 +0.50	164.90	161.80	162.80	4,511,981
27 Apr 23	163.85001 -2.85	169.10	163.10	167.15	4,131,471
26 Apr 23	166.70000 +2.20	167.75	162.45	163.50	4,314,974
25 Apr 23	164.50000 -0.15	165.95	161.15	163.15	3,663,449
24 Apr 23	164.64999 +0.75	165.10	160.00	160.00	3,953,320
21 Apr 23	163.89999 +1.30	164.20	160.40	161.60	4,409,198
20 Apr 23	162.60001 -2.35	165.35	162.00	163.00	3,312,173
19 Apr 23	164.95000 -4.30	169.75	164.95	169.00	6,283,233
18 Apr 23	169.25000 +0.60	170.20	168.15	168.15	5,021,908
17 Apr 23	168.64999 +1.40	169.65	167.25	168.60	3,778,048
14 Apr 23	167.25000 +1.45	168.50	165.75	167.00	2,755,521
13 Apr 23	165.80000 +0.00	167.54	164.50	164.85	3,685,690
12 Apr 23	165.80000 +0.50	166.40	164.15	165.00	7,882,672
11 Apr 23	165.30000 +2.70	167.35	163.20	164.60	3,753,429
06 Apr 23	162.60001 -1.10	164.05	161.05	161.05	3,245,825
05 Apr 23	163.70000 +0.15	164.45	161.95	163.95	3,308,259
04 Apr 23	163.55000 -2.50	167.40	162.94	167.40	4,797,661
03 Apr 23	166.05000 -0.95	168.50	165.03	168.00	4,144,425
31 Mar 23	167.00000 +1.00	168.45	162.30	162.30	6,863,500
30 Mar 23	166.00000 +6.30	166.50	159.60	160.90	5,928,128
29 Mar 23	159.70000 +0.90	160.10	154.30	160.10	4,759,977
28 Mar 23	158.80000 +3.70	159.93	155.85	158.55	5,188,851
27 Mar 23	155.10001 +2.60	156.20	153.55	155.65	3,565,282
24 Mar 23	152.50000 -4.25	155.95	150.50	155.20	4,711,281
23 Mar 23	156.75000 +2.10	158.70	153.90	156.50	4,793,388
22 Mar 23	154.64999 +6.60	155.20	153.00	154.50	15,422,043
21 Mar 23	148.05000 +4.00	149.20	144.85	145.00	4,270,368
20 Mar 23	144.05000 +2.45	145.10	136.10	140.05	4,276,646
17 Mar 23	141.60001 -5.00	149.55	140.15	147.35	14,911,003
16 Mar 23	146.60001 +1.20	149.55	145.05	146.95	6,909,084
15 Mar 23	145.39999 -10.15	155.00	144.75	153.95	9,382,725
14 Mar 23	155.55000 +3.40	156.15	150.25	151.65	4,262,765
13 Mar 23	152.14999 -5.85	158.30	150.45	156.45	9,754,898
10 Mar 23	158.00000 -2.35	158.10	155.45	156.55	3,093,267
09 Mar 23	160.35001 -0.15	160.85	158.25	159.10	2,343,056
08 Mar 23	160.50000 +0.30	160.50	157.34	159.00	4,111,241
07 Mar 23	160.20000 -0.85	163.00	159.50	159.50	6,191,425
06 Mar 23	161.05000 +0.85	162.45	159.85	161.10	4,144,752
03 Mar 23	160.20000 +1.95	161.50	158.55	158.75	9,269,833
02 Mar 23	158.25000 +0.30	159.25	157.00	157.60	5,661,728
01 Mar 23	157.95000 -2.05	161.65	157.50	159.30	6,260,517
28 Feb 23	160.00000 +2.15	161.25	154.50	157.25	10,694,537
27 Feb 23	157.85001 +4.95	158.65	153.45	154.00	10,380,640
24 Feb 23	152.89999 +0.15	153.95	152.00	153.10	17,164,018
23 Feb 23	152.75000 +2.25	154.35	151.15	154.05	6,763,514
22 Feb 23	150.50000 -2.05	151.95	147.95	151.20	4,148,526
21 Feb 23	152.55000 +1.85	153.20	150.12	151.65	3,996,596
20 Feb 23	150.70000 -0.05	154.85	148.16	154.85	17,069,946
17 Feb 23	150.75000 -3.05	157.35	150.70	157.35	5,261,661
16 Feb 23	153.80000 +0.55	155.75	152.77	154.70	4,250,389
15 Feb 23	153.25000 -0.35	154.80	150.30	154.80	14,228,356
14 Feb 23	153.60001 -0.15	155.30	152.00	154.00	3,524,892
13 Feb 23	153.75000 +0.10	154.50	152.65	153.65	6,329,376
10 Feb 23	153.64999 -4.80	158.05	152.65	157.25	5,154,245
09 Feb 23	158.45000 -0.35	160.40	157.85	160.40	2,761,121
08 Feb 23	158.80000 +0.80	161.70	158.20	160.00	5,526,393
07 Feb 23	158.00000 -0.60	160.60	156.75	159.50	3,163,575
06 Feb 23	158.60001 -4.40	161.80	157.75	161.80	4,569,622
03 Feb 23	163.00000 +1.95	166.70	161.00	164.15	8,183,050
02 Feb 23	161.05000 +10.95	162.05	151.08	151.15	15,733,079
01 Feb 23	150.10001 +4.30	150.90	145.70	146.00	10,708,058
31 Jan 23	145.80000 -1.30	148.80	144.10	148.80	7,941,622
30 Jan 23	147.10001 +0.90	147.40	143.95	145.55	2,808,383
27 Jan 23	146.20000 +0.65	147.38	145.00	146.60	7,719,450
26 Jan 23	145.55000 +0.50	146.95	143.76	146.10	5,687,889
25 Jan 23	145.05000 -2.70	148.65	144.20	146.75	7,189,479
24 Jan 23	147.75000 -1.10	150.09	146.82	149.50	9,570,823
23 Jan 23	148.85001 -2.15	152.60	147.15	150.00	8,153,356
20 Jan 23	151.00000 +1.80	151.45	148.35	150.20	11,451,772
19 Jan 23	149.20000 -1.90	151.95	147.66	150.60	18,311,988
18 Jan 23	151.10001 +0.20	152.64	149.56	152.00	7,423,054
17 Jan 23	150.89999 +0.80	152.50	146.27	149.30	30,871,246
16 Jan 23	150.10001 +4.20	150.70	146.15	146.75	9,482,154
13 Jan 23	145.89999 +0.60	150.49	144.82	147.65	10,413,441
12 Jan 23	145.30000 +1.90	145.50	138.85	141.50	10,192,627
11 Jan 23	143.39999 +2.10	146.55	141.70	142.60	8,169,887
10 Jan 23	141.30000 +0.20	142.20	139.20	140.65	7,505,166
09 Jan 23	141.10001 +3.55	141.40	137.91	138.80	5,842,906
06 Jan 23	137.55000 +1.40	138.00	133.70	136.15	4,340,151
05 Jan 23	136.14999 +4.50	138.85	133.12	133.50	6,600,136
04 Jan 23	131.64999 +5.00	132.60	126.95	126.95	7,091,944
03 Jan 23	126.65000 +3.35	128.45	124.04	124.35	7,209,394
30 Dec 22	123.30000 -1.00	125.35	122.70	124.85	1,163,398
29 Dec 22	124.30000 +1.90	124.80	120.50	120.50	3,473,224
28 Dec 22	122.40000 -1.20	123.70	121.70	122.05	3,343,322
23 Dec 22	123.60000 +3.55	123.60	119.95	120.40	1,288,754
22 Dec 22	120.05000 -2.85	124.35	119.36	123.35	2,969,234
21 Dec 22	122.90000 +1.70	123.30	120.90	121.65	5,161,250
20 Dec 22	121.20000 +0.95	121.69	118.55	120.00	4,173,866
19 Dec 22	120.25000 +1.45	120.95	116.80	116.90	5,546,389
16 Dec 22	118.80000 -1.60	121.10	117.80	121.10	12,000,146
15 Dec 22	120.40000 -1.50	122.80	119.15	121.80	4,677,960
14 Dec 22	121.90000 -0.90	123.40	120.40	121.45	4,777,930
13 Dec 22	122.80000 +3.60	128.35	118.00	119.00	8,488,008
12 Dec 22	119.20000 -3.85	123.00	117.60	121.95	3,542,761
09 Dec 22	123.05000 +0.75	123.99	121.25	122.85	2,798,354
08 Dec 22	122.30000 +0.10	123.75	119.85	122.45	3,739,120
07 Dec 22	122.20000 +0.75	123.68	121.24	121.90	3,636,789
06 Dec 22	121.45000 -0.80	122.60	120.60	122.00	4,218,011
05 Dec 22	122.25000 -0.90	124.75	122.25	122.75	3,555,756
02 Dec 22	123.15000 +0.60	124.33	121.05	121.85	8,223,976
01 Dec 22	122.55000 +2.00	124.55	121.65	122.65	6,012,030
30 Nov 22	120.55000 -1.90	123.70	118.35	123.35	10,770,410
29 Nov 22	122.45000 -1.50	125.85	122.35	125.00	5,579,112
28 Nov 22	123.95000 -1.75	125.45	121.55	122.40	9,381,076
25 Nov 22	125.70000 -1.05	128.45	124.30	128.45	5,767,279
24 Nov 22	126.75000 +1.10	128.30	125.00	125.55	4,458,601
23 Nov 22	125.65000 +2.80	126.00	121.85	123.45	5,231,485
22 Nov 22	122.85000 +3.00	124.70	120.00	120.55	9,665,419
21 Nov 22	119.85000 -3.60	123.60	119.25	123.00	8,228,857
18 Nov 22	123.45000 +2.75	124.79	120.60	120.95	6,383,732
17 Nov 22	120.70000 +0.95	122.35	117.85	120.50	6,103,586
16 Nov 22	119.75000 -4.95	124.80	117.05	124.70	10,888,593
15 Nov 22	124.70000 -0.55	126.75	122.85	126.30	12,924,066
14 Nov 22	125.25000 +0.55	125.46	119.95	124.55	6,356,999
11 Nov 22	124.70000 +4.70	126.20	119.85	121.75	8,182,087
10 Nov 22	120.00000 +6.90	120.40	108.00	112.05	21,065,596
09 Nov 22	113.10000 +13.70	119.95	108.81	117.00	10,707,546
14 Oct 22	99.40000 +0.96	102.71	98.82	100.30	9,020,617
13 Oct 22	98.44000 +5.24	100.05	91.56	91.70	20,475,750
12 Oct 22	93.20000 -5.00	97.74	91.80	96.34	6,617,693
11 Oct 22	98.20000 +1.70	99.08	95.09	95.92	5,874,734
10 Oct 22	96.50000 +2.64	97.58	93.00	93.00	7,359,120
07 Oct 22	93.86000 -2.32	97.38	93.50	95.96	5,341,407
06 Oct 22	96.18000 -0.70	99.88	95.32	97.90	5,743,549
05 Oct 22	96.88000 -5.57	103.00	95.92	102.00	4,428,815
04 Oct 22	102.45000 +3.29	103.86	99.96	101.45	9,021,009
03 Oct 22	99.16000 +0.48	99.88	95.70	98.24	19,911,880
30 Sep 22	98.68000 +3.14	100.18	95.60	96.92	6,010,781
29 Sep 22	95.54000 -8.16	103.05	93.90	103.05	10,043,064
28 Sep 22	103.70000 +1.40	104.80	98.05	101.30	11,329,375
27 Sep 22	102.30000 -0.70	106.80	102.10	104.20	8,656,259
26 Sep 22	103.00000 -3.55	106.18	100.40	103.30	9,876,895
23 Sep 22	106.55000 -3.85	113.20	106.23	110.80	5,197,587
22 Sep 22	110.40000 -0.50	112.41	109.20	110.60	6,383,374
21 Sep 22	110.90000 -0.85	112.92	110.30	111.35	18,565,838
20 Sep 22	111.75000 -2.55	115.50	110.80	115.00	5,018,590
16 Sep 22	114.30000 -1.45	116.25	113.10	114.45	14,322,352
15 Sep 22	115.75000 -4.45	123.20	115.25	119.10	7,062,804
14 Sep 22	120.20000 -1.70	123.65	117.35	120.50	8,071,092
13 Sep 22	121.90000 -4.80	125.30	120.65	125.10	7,699,320
12 Sep 22	126.70000 +9.05	126.85	117.74	118.00	6,418,155
09 Sep 22	117.65000 +0.80	120.93	116.35	116.85	7,411,293
08 Sep 22	116.85000 -5.15	121.88	115.30	121.20	7,976,680
07 Sep 22	122.00000 -7.65	129.02	119.30	128.30	12,162,314
06 Sep 22	129.64999 +6.00	134.25	123.75	126.00	7,280,663
05 Sep 22	123.65000 +2.40	124.15	117.45	119.70	5,161,738
02 Sep 22	121.25000 -0.45	122.99	117.25	121.80	8,427,012
01 Sep 22	121.70000 -0.20	122.70	118.96	121.75	4,364,287
31 Aug 22	121.90000 -0.15	123.70	120.60	123.70	14,384,850
30 Aug 22	122.05000 +1.75	124.65	118.28	120.00	4,774,371
26 Aug 22	120.30000 -1.30	124.69	119.20	123.00	4,216,363
25 Aug 22	121.60000 -5.65	129.35	121.35	127.00	6,574,463
24 Aug 22	127.25000 -1.75	129.70	125.00	128.90	4,730,019
23 Aug 22	129.00000 -0.70	131.15	128.11	129.40	4,724,469
22 Aug 22	129.70000 -1.60	132.55	128.30	131.70	4,512,799
19 Aug 22	131.30000 -1.80	133.50	130.75	131.55	5,378,482
18 Aug 22	133.10001 -1.75	135.15	132.88	134.00	2,647,518
17 Aug 22	134.85001 -2.50	139.22	134.05	138.00	5,415,658
16 Aug 22	137.35001 +2.10	137.45	134.88	136.05	3,910,132
15 Aug 22	135.25000 -0.90	137.20	134.60	136.40	2,813,491
12 Aug 22	136.14999 -0.10	137.95	134.45	136.55	2,826,052
11 Aug 22	136.25000 -6.10	144.85	135.75	143.40	3,638,320
10 Aug 22	142.35001 +3.75	143.40	137.30	138.85	4,400,634
09 Aug 22	138.60001 -0.25	139.65	137.80	138.90	3,075,391
08 Aug 22	138.85001 +2.70	139.40	134.55	135.00	3,307,088
05 Aug 22	136.14999 -3.15	139.70	135.45	136.00	2,088,240
04 Aug 22	139.30000 +2.00	142.35	135.25	135.25	3,744,516
03 Aug 22	137.30000 -1.20	138.66	135.41	138.55	9,851,330
02 Aug 22	138.50000 -2.75	142.00	138.50	141.45	7,954,565
01 Aug 22	141.25000 -0.20	142.15	140.05	141.20	3,476,006
29 Jul 22	141.45000 +1.90	142.55	139.25	139.25	3,302,681
28 Jul 22	139.55000 +0.95	142.13	138.91	139.85	8,245,255
27 Jul 22	138.60001 +3.15	140.20	135.95	136.90	7,662,353
26 Jul 22	135.45000 -9.95	144.55	135.34	144.05	5,737,208
25 Jul 22	145.39999 +0.60	148.00	143.70	145.10	3,876,625
22 Jul 22	144.80000 +1.75	146.29	142.25	143.95	4,836,978
21 Jul 22	143.05000 -0.35	144.15	136.95	136.95	6,163,312
20 Jul 22	143.39999 +0.55	145.11	142.34	143.10	4,634,071
19 Jul 22	142.85001 +6.00	143.65	135.64	135.65	4,086,033
18 Jul 22	136.85001 +2.20	137.65	134.80	134.80	2,489,687
15 Jul 22	134.64999 +5.15	135.85	128.85	130.35	5,635,818
14 Jul 22	129.50000 -2.75	134.00	127.20	132.00	4,625,045
13 Jul 22	132.25000 -2.25	136.20	132.15	134.60	4,400,729
12 Jul 22	134.50000 -0.25	134.65	130.25	134.05	8,015,368
11 Jul 22	134.75000 +0.45	136.50	132.46	133.00	3,501,456
08 Jul 22	134.30000 -4.40	137.60	133.10	133.10	6,577,742
07 Jul 22	138.70000 +3.70	139.15	135.11	136.00	5,093,476
06 Jul 22	135.00000 -2.45	140.45	134.80	138.45	5,636,265
05 Jul 22	137.45000 -2.35	142.00	137.05	142.00	5,775,738
04 Jul 22	139.80000 +1.60	141.25	137.45	138.25	4,083,737
01 Jul 22	138.20000 +2.70	141.20	133.07	133.45	4,271,532
30 Jun 22	135.50000 -4.60	138.73	129.40	138.40	7,042,440
29 Jun 22	140.10001 -4.35	144.55	139.75	143.30	8,960,195
28 Jun 22	144.45000 -0.50	147.55	142.85	147.55	4,910,713
27 Jun 22	144.95000 +0.95	148.20	143.80	145.15	15,118,120
24 Jun 22	144.00000 +4.95	144.20	136.35	139.00	18,612,096
23 Jun 22	139.05000 +0.50	140.60	137.05	138.10	4,398,052
22 Jun 22	138.55000 -2.70	139.95	135.45	139.95	16,073,420
21 Jun 22	141.25000 -0.55	143.70	141.15	143.00	4,617,834
20 Jun 22	141.80000 +3.55	141.94	137.45	138.65	6,250,955
17 Jun 22	138.25000 +5.75	140.95	131.60	133.85	10,197,309
16 Jun 22	132.50000 -6.55	137.90	129.60	137.25	10,277,150
15 Jun 22	139.05000 +4.30	140.45	135.20	136.50	6,360,872
14 Jun 22	134.75000 -2.40	139.10	134.06	135.50	5,831,257
13 Jun 22	137.14999 -3.00	141.00	135.15	141.00	5,521,803
10 Jun 22	140.14999 -3.95	143.79	139.80	142.90	3,823,265
09 Jun 22	144.10001 -4.15	147.00	142.85	147.00	14,401,138
08 Jun 22	148.25000 +1.80	150.15	146.25	149.20	3,687,508
07 Jun 22	146.45000 -4.35	150.65	142.95	150.50	7,203,301
06 Jun 22	150.80000 +0.90	154.49	150.35	152.40	3,268,145
01 Jun 22	149.89999 +0.05	153.00	149.80	150.40	7,033,128
31 May 22	149.85001 -2.45	153.75	146.90	151.95	6,492,140
30 May 22	152.30000 +2.45	154.45	147.30	147.30	4,166,803
27 May 22	149.85001 +0.25	153.15	147.18	148.45	7,797,241
26 May 22	149.60001 +10.95	153.25	136.85	138.25	15,710,035
25 May 22	138.64999 +6.40	138.65	127.00	132.00	15,540,881
24 May 22	132.25000 -4.25	136.80	132.25	135.00	15,588,180
23 May 22	136.50000 -0.40	138.64	133.75	137.55	9,000,628
20 May 22	136.89999 +3.30	136.90	132.90	135.15	7,311,452
19 May 22	133.60001 -3.40	136.15	131.54	135.70	6,742,297
18 May 22	137.00000 -6.00	143.95	137.00	142.50	4,767,144
17 May 22	143.00000 -1.30	146.65	141.40	143.55	4,919,409
16 May 22	144.30000 +2.60	145.60	139.25	140.50	5,099,294
13 May 22	141.70000 +0.80	146.25	140.80	142.95	4,550,757
12 May 22	140.89999 +4.20	142.85	134.15	134.45	7,348,766
11 May 22	136.70000 +2.35	139.00	133.50	135.70	6,396,655
10 May 22	134.35001 +1.55	137.54	133.80	135.65	5,296,213
09 May 22	132.80000 -1.25	134.47	130.85	131.00	5,107,490
06 May 22	134.05000 -1.80	136.92	130.90	135.85	5,840,012
05 May 22	135.85001 -4.85	144.50	135.84	142.85	9,564,131
04 May 22	140.70000 -2.70	145.25	139.60	144.70	3,989,622
03 May 22	143.39999 +5.65	144.45	136.30	137.55	8,895,018
29 Apr 22	137.75000 -1.15	141.00	136.15	140.75	10,510,781
28 Apr 22	138.89999 +1.95	139.10	136.08	138.70	9,360,975
27 Apr 22	136.95000 -4.75	142.88	135.65	142.65	9,452,008
26 Apr 22	141.70000 -11.30	154.27	141.70	153.95	8,877,247
25 Apr 22	153.00000 +1.10	153.85	146.99	149.75	19,428,170
22 Apr 22	151.89999 -2.85	155.40	149.00	151.00	5,562,283
21 Apr 22	154.75000 +5.60	156.54	149.32	149.95	7,200,436
20 Apr 22	149.14999 +1.30	150.35	146.88	148.50	4,667,929
19 Apr 22	147.85001 -1.25	150.75	146.09	150.75	6,216,631
14 Apr 22	149.10001 -1.00	150.45	148.45	149.50	3,286,324
13 Apr 22	150.10001 -3.25	153.26	147.50	152.55	4,933,065
12 Apr 22	153.35001 -0.10	155.25	149.00	151.60	7,507,399
11 Apr 22	153.45000 +0.05	154.39	150.90	151.00	3,403,992
08 Apr 22	153.39999 +2.50	153.40	150.15	152.15	3,947,967
07 Apr 22	150.89999 +0.25	154.35	149.95	151.25	3,396,756
06 Apr 22	150.64999 -7.50	161.95	147.72	161.95	6,842,428
05 Apr 22	158.14999 -1.50	160.70	156.85	158.15	9,179,840
04 Apr 22	159.64999 +1.70	168.70	158.40	161.55	5,666,607
01 Apr 22	157.95000 +3.25	160.23	154.10	154.10	5,226,894
31 Mar 22	154.70000 -5.35	161.25	154.20	160.50	4,253,730
30 Mar 22	160.05000 -5.30	165.33	159.59	164.90	4,578,407
29 Mar 22	165.35001 +10.00	166.30	156.49	157.05	8,176,828
28 Mar 22	155.35001 +0.10	158.45	155.35	156.00	9,076,694
25 Mar 22	155.25000 +1.40	156.85	154.15	154.50	5,212,615
24 Mar 22	153.85001 -4.80	160.17	152.98	159.50	5,592,872
23 Mar 22	158.64999 -0.75	160.35	157.40	159.55	5,397,290
22 Mar 22	159.39999 -3.35	161.40	157.95	161.20	5,116,831
21 Mar 22	162.75000 -2.35	165.65	160.90	164.95	3,754,760
18 Mar 22	165.10001 +2.40	165.10	161.35	163.00	10,071,749
17 Mar 22	162.70000 -4.25	168.56	156.90	167.45	8,563,369
16 Mar 22	166.95000 +5.00	168.59	163.05	165.35	9,692,474
15 Mar 22	161.95000 -3.50	165.92	159.09	163.20	4,571,127
14 Mar 22	165.45000 +5.30	166.10	160.45	161.75	6,043,817
11 Mar 22	160.14999 +1.70	165.00	158.65	158.65	4,558,207
10 Mar 22	158.45000 -0.05	162.31	155.00	158.80	8,197,479
09 Mar 22	158.50000 +7.30	159.60	155.80	156.05	7,787,539
08 Mar 22	151.20000 +1.30	153.80	147.20	147.35	8,834,380
07 Mar 22	149.89999 -7.40	154.85	140.65	154.30	9,478,422
04 Mar 22	157.30000 -5.50	163.20	156.78	161.65	6,525,266
03 Mar 22	162.80000 -3.15	168.20	162.55	165.50	8,808,883
02 Mar 22	165.95000 -4.00	171.02	163.04	169.15	8,419,396
01 Mar 22	169.95000 -4.85	178.05	169.70	175.20	7,367,236
28 Feb 22	174.80000 +0.00	174.80	168.65	173.05	8,170,104
25 Feb 22	174.80000 +2.25	177.40	172.85	175.55	6,267,921
24 Feb 22	172.55000 -0.70	173.04	166.00	169.65	9,761,452
23 Feb 22	173.25000 -4.40	180.85	173.25	177.65	8,295,786
22 Feb 22	177.64999 -3.35	182.00	176.10	178.75	5,783,536
21 Feb 22	181.00000 -3.60	186.39	179.25	184.55	4,102,944
18 Feb 22	184.60001 -1.40	188.65	183.90	187.70	4,036,709
17 Feb 22	186.00000 -4.85	192.00	186.00	190.95	4,989,265
16 Feb 22	190.85001 -1.50	195.40	187.10	192.35	7,569,198
15 Feb 22	192.35001 +0.55	194.95	188.20	190.70	3,338,436
14 Feb 22	191.80000 -4.85	196.37	191.49	195.50	9,824,801
11 Feb 22	196.64999 -4.05	199.70	195.80	199.00	6,234,005
10 Feb 22	200.70000 +0.70	201.30	196.85	200.50	6,417,733
09 Feb 22	200.00000 +4.95	201.70	193.75	195.80	8,211,336
08 Feb 22	195.05000 -2.45	197.00	191.60	195.00	9,691,882
07 Feb 22	197.50000 -6.30	206.00	197.50	204.90	8,531,625
04 Feb 22	203.80000 -8.60	215.90	203.80	215.90	6,207,442
03 Feb 22	212.39999 -5.80	218.10	207.34	216.00	6,754,711
02 Feb 22	218.20000 +2.30	220.20	217.00	219.10	5,086,034
01 Feb 22	215.89999 -1.90	222.74	215.90	217.00	10,068,191
31 Jan 22	217.80000 -0.30	219.30	211.90	218.70	6,735,519
28 Jan 22	218.10001 -2.70	222.30	217.00	222.30	6,403,865
27 Jan 22	220.80000 +1.90	220.80	213.70	217.00	5,688,803
26 Jan 22	218.89999 -0.30	225.00	218.90	221.00	4,075,907
25 Jan 22	219.20000 +6.40	220.40	212.30	215.40	6,814,750
24 Jan 22	212.80000 -6.50	221.82	208.80	219.00	10,138,275
21 Jan 22	219.30000 -4.20	223.60	214.90	222.00	8,925,998
20 Jan 22	223.50000 -3.20	228.40	221.70	227.60	6,483,344
19 Jan 22	226.70000 +4.60	229.87	220.10	220.90	7,257,787
18 Jan 22	222.10001 -1.40	224.10	220.70	223.00	5,695,652
17 Jan 22	223.50000 +0.20	225.90	219.92	224.40	7,426,701
14 Jan 22	223.30000 -9.70	231.90	221.40	230.80	10,070,598
13 Jan 22	233.00000 -20.00	248.00	233.00	248.00	14,585,506
12 Jan 22	253.00000 -3.90	260.90	251.70	259.60	7,917,264
11 Jan 22	256.89999 +3.20	260.40	254.33	254.40	7,076,485
10 Jan 22	253.70000 -2.90	263.00	253.20	257.90	6,449,473
07 Jan 22	256.60001 +5.70	258.90	251.38	251.40	5,662,756
06 Jan 22	250.89999 +1.20	256.70	245.70	246.00	10,197,145
05 Jan 22	249.70000 +11.20	250.91	240.21	241.40	6,804,573
04 Jan 22	238.50000 +7.10	244.30	233.88	236.50	6,651,761
31 Dec 21	231.39999 -1.80	232.70	230.30	232.00	1,036,632
30 Dec 21	233.20000 -1.60	236.70	231.50	234.00	2,579,217
29 Dec 21	234.80000 +4.60	240.13	231.42	233.00	4,340,383
24 Dec 21	230.20000 +0.60	230.80	225.60	225.60	469,220
23 Dec 21	229.60001 +2.10	231.90	228.18	228.20	2,664,505
22 Dec 21	227.50000 -1.50	230.20	226.86	229.20	2,216,555
21 Dec 21	229.00000 +3.40	231.80	226.24	227.40	6,315,463
20 Dec 21	225.60001 +1.00	226.30	218.00	220.00	2,865,807
17 Dec 21	224.60001 +1.50	228.60	223.00	223.30	12,079,976
16 Dec 21	223.10001 -0.10	227.40	223.00	227.40	5,665,551
15 Dec 21	223.20000 -5.60	230.00	222.70	228.90	8,523,029
14 Dec 21	228.80000 -4.70	235.20	225.40	233.50	13,160,195
13 Dec 21	233.50000 -3.50	239.00	233.50	237.80	4,810,827
10 Dec 21	237.00000 -5.30	241.00	236.40	241.00	5,555,593
09 Dec 21	242.30000 -1.50	246.50	242.00	245.60	4,786,782
08 Dec 21	243.80000 -4.50	249.50	241.40	247.90	6,673,923
07 Dec 21	248.30000 +3.40	248.50	244.44	247.20	4,151,357
06 Dec 21	244.89999 +3.80	246.40	241.28	242.20	3,912,288
03 Dec 21	241.10001 +2.40	242.97	237.70	242.10	9,426,430
02 Dec 21	238.70000 -2.00	240.20	232.50	234.90	8,047,669
01 Dec 21	240.70000 +4.50	242.50	236.60	237.30	13,343,760
30 Nov 21	236.20000 -4.50	241.10	236.20	239.20	10,204,013
29 Nov 21	240.70000 +2.60	242.20	236.10	237.40	9,880,267
26 Nov 21	238.10001 -7.50	243.70	233.91	239.40	6,646,487
25 Nov 21	245.60001 +2.30	246.30	239.23	244.20	5,179,033
24 Nov 21	243.30000 -4.00	247.70	241.30	247.40	10,182,500
23 Nov 21	247.30000 +1.80	249.80	242.60	243.70	6,126,083
22 Nov 21	245.50000 +4.70	249.99	245.00	249.00	19,265,080
19 Nov 21	240.80000 +4.60	243.00	235.20	238.30	14,335,284
18 Nov 21	236.20000 +8.50	236.20	226.20	228.10	7,581,993
17 Nov 21	227.70000 -4.50	230.10	224.39	228.00	8,949,469
16 Nov 21	232.20000 -4.10	236.70	230.60	236.30	7,073,039
15 Nov 21	236.30000 -0.70	239.40	233.60	236.10	7,477,061
12 Nov 21	237.00000 +4.50	240.90	231.85	232.50	9,727,544
11 Nov 21	232.50000 +6.00	234.55	222.90	228.20	14,337,131
10 Nov 21	226.50000 +32.05	235.50	214.20	225.00	38,925,412
09 Nov 21	194.45000 +4.15	195.65	188.66	190.50	11,691,963
08 Nov 21	190.30000 -3.60	195.64	189.02	194.85	5,271,160
05 Nov 21	193.89999 +1.30	196.23	189.85	191.05	6,020,769
04 Nov 21	192.60001 +3.95	195.10	187.85	189.00	8,410,939
03 Nov 21	188.64999 -2.25	191.85	183.70	190.00	6,156,332
02 Nov 21	190.89999 +2.30	193.40	185.90	185.90	12,911,716
01 Nov 21	188.60001 +5.00	189.80	182.12	184.80	6,010,065
29 Oct 21	183.60001 -0.85	185.25	182.10	183.30	5,474,159
28 Oct 21	184.45000 -0.65	186.02	182.57	183.90	4,785,952
27 Oct 21	185.10001 -0.80	186.95	183.40	185.50	3,676,842
26 Oct 21	185.89999 +3.75	187.05	181.25	181.80	7,525,648
25 Oct 21	182.14999 +4.20	184.67	177.44	178.40	9,651,402
22 Oct 21	177.95000 -2.65	182.90	176.20	182.00	7,226,571
21 Oct 21	180.60001 -0.70	182.46	178.20	180.35	16,502,389
20 Oct 21	181.30000 -2.40	183.40	180.40	183.10	4,183,137
19 Oct 21	183.70000 +1.95	185.40	181.42	183.75	3,864,070
18 Oct 21	181.75000 -2.45	183.71	180.35	183.60	3,874,147
15 Oct 21	184.20000 +0.85	185.85	182.05	184.25	5,267,234
14 Oct 21	183.35001 +0.75	184.50	178.55	184.30	4,698,313
13 Oct 21	182.60001 +5.90	184.35	174.85	176.30	14,020,108
12 Oct 21	176.70000 +3.95	178.15	169.66	171.75	12,683,107
11 Oct 21	172.75000 -1.55	174.55	171.30	173.55	4,523,059
08 Oct 21	174.30000 +2.50	177.35	172.85	176.40	6,280,452
07 Oct 21	171.80000 -7.70	184.09	170.35	182.55	10,898,367
06 Oct 21	179.50000 -6.20	185.78	177.21	183.40	9,839,685
05 Oct 21	185.70000 +1.85	187.35	183.31	184.35	8,727,186
04 Oct 21	183.85001 +2.25	186.80	179.70	181.90	5,337,227
01 Oct 21	181.60001 -1.90	183.30	177.10	180.45	6,898,857
30 Sep 21	183.50000 -7.00	192.41	181.55	191.60	9,646,131
29 Sep 21	190.50000 +1.00	194.75	188.75	191.15	7,569,778
28 Sep 21	189.50000 -3.25	193.05	186.60	192.70	8,663,175
27 Sep 21	192.75000 +5.60	193.50	188.05	188.30	6,688,248
24 Sep 21	187.14999 -1.20	187.51	184.60	187.15	4,063,111
23 Sep 21	188.35001 +0.10	189.95	187.83	188.95	3,831,233
22 Sep 21	188.25000 +2.75	188.35	185.80	187.30	6,835,967
21 Sep 21	185.50000 +3.75	185.95	182.04	183.35	6,806,761
20 Sep 21	181.75000 -0.65	182.37	177.55	178.00	6,307,070
17 Sep 21	182.39999 +0.20	184.35	180.60	183.60	7,259,506
16 Sep 21	182.20000 -3.95	187.14	180.75	186.90	6,842,460
15 Sep 21	186.14999 -2.75	189.20	184.80	188.80	6,970,308
14 Sep 21	188.89999 +0.50	189.95	186.96	188.45	5,546,627
13 Sep 21	188.39999 +1.25	188.55	183.40	188.10	3,054,460
10 Sep 21	187.14999 +2.60	189.50	183.25	185.00	8,635,455
09 Sep 21	184.55000 -1.45	185.00	181.70	184.25	10,841,756
08 Sep 21	186.00000 -1.10	187.30	184.72	185.85	7,093,211
07 Sep 21	187.10001 +6.05	189.90	182.55	185.00	15,018,761
06 Sep 21	181.05000 -1.50	183.74	181.05	183.65	3,936,666
03 Sep 21	182.55000 -0.25	183.75	179.50	183.60	11,825,473
02 Sep 21	182.80000 -1.70	186.75	182.80	183.90	8,531,370
01 Sep 21	184.50000 +5.00	184.50	180.50	180.50	7,337,864
31 Aug 21	179.50000 +1.05	181.30	177.90	179.00	7,576,592
27 Aug 21	178.45000 -0.45	179.40	176.72	178.50	5,370,542
26 Aug 21	178.89999 -0.55	180.91	176.70	178.85	17,264,444
25 Aug 21	179.45000 +8.75	181.20	171.10	173.25	15,779,948
24 Aug 21	170.70000 +6.80	172.45	167.30	167.50	14,841,243
23 Aug 21	163.89999 +1.10	167.85	163.90	165.00	13,340,663
20 Aug 21	162.80000 +20.10	163.26	151.50	155.00	31,382,228
19 Aug 21	142.70000 -2.25	143.47	140.30	142.00	4,943,590
18 Aug 21	144.95000 -1.05	146.85	142.50	146.20	4,068,438
17 Aug 21	146.00000 -1.10	146.90	144.80	146.35	5,050,271
16 Aug 21	147.10001 +0.10	147.60	145.25	145.50	4,792,899
13 Aug 21	147.00000 +0.70	148.35	146.35	147.05	4,797,198
12 Aug 21	146.30000 +4.65	147.70	141.20	141.60	8,923,418
11 Aug 21	141.64999 +0.60	142.15	139.50	139.50	5,803,170
10 Aug 21	141.05000 +0.75	141.35	138.65	140.00	5,065,025
09 Aug 21	140.30000 +0.35	140.35	138.65	139.00	3,639,442
06 Aug 21	139.95000 +0.25	140.23	137.20	139.75	2,823,281
05 Aug 21	139.70000 +0.70	139.70	136.80	136.80	3,869,003
04 Aug 21	139.00000 +1.55	140.00	137.70	140.00	3,694,087
03 Aug 21	137.45000 +0.10	139.20	136.65	138.20	4,083,804
02 Aug 21	137.35001 +1.85	139.05	136.35	136.75	3,566,723
30 Jul 21	135.50000 -2.60	137.45	134.83	137.00	5,690,354
29 Jul 21	138.10001 -3.75	143.75	137.34	143.75	7,777,257
28 Jul 21	141.85001 +0.65	144.25	141.44	141.70	4,137,333
27 Jul 21	141.20000 -1.45	143.10	140.45	141.35	7,180,730
26 Jul 21	142.64999 +2.25	143.05	138.95	139.30	5,050,095
23 Jul 21	140.39999 +2.30	142.75	138.85	139.55	6,542,797
22 Jul 21	138.10001 -0.50	141.85	136.40	139.45	5,985,812
21 Jul 21	138.60001 +7.05	140.40	132.75	132.75	9,178,591
20 Jul 21	131.55000 -0.75	135.05	129.75	132.60	8,029,949
19 Jul 21	132.30000 -6.00	136.50	131.39	135.65	11,685,100
16 Jul 21	138.30000 +0.80	141.18	137.49	138.70	6,134,529
15 Jul 21	137.50000 -7.60	145.05	137.50	145.00	14,893,280
14 Jul 21	145.10001 -2.50	148.80	145.10	148.80	4,937,106
13 Jul 21	147.60001 +0.10	149.05	146.60	147.05	7,281,393
12 Jul 21	147.50000 -0.80	148.70	145.17	148.30	4,973,694
09 Jul 21	148.30000 +0.45	149.70	146.90	147.75	6,751,379
08 Jul 21	147.85001 -4.70	151.90	146.20	151.50	10,046,920
07 Jul 21	152.55000 -1.40	156.35	152.25	155.30	13,437,110
06 Jul 21	153.95000 -3.15	159.50	153.45	157.65	7,201,353
05 Jul 21	157.10001 +4.45	158.25	153.21	153.50	7,040,386
02 Jul 21	152.64999 +0.50	153.00	150.70	152.25	4,836,941
01 Jul 21	152.14999 +5.70	152.35	146.29	147.65	7,669,491
30 Jun 21	146.45000 -3.15	151.25	145.75	150.00	8,522,065
29 Jun 21	149.60001 -0.95	152.30	147.68	149.05	5,751,090
28 Jun 21	150.55000 -2.95	155.24	150.55	155.00	5,335,637
25 Jun 21	153.50000 +0.75	153.70	151.90	152.85	4,215,554
24 Jun 21	152.75000 -1.05	154.70	151.93	154.70	7,547,670
23 Jun 21	153.80000 +1.05	155.00	151.90	153.00	5,117,462
22 Jun 21	152.75000 +0.00	153.95	151.10	153.10	3,379,296
21 Jun 21	152.75000 +4.15	154.75	147.30	147.50	8,955,092
18 Jun 21	148.60001 -5.85	155.65	147.75	155.65	16,116,490
17 Jun 21	154.45000 -0.40	156.80	154.00	154.00	16,787,528
16 Jun 21	154.85001 -1.10	156.25	154.15	155.80	5,350,273
15 Jun 21	155.95000 -1.05	157.56	154.50	156.50	10,359,860
14 Jun 21	157.00000 -1.65	160.00	157.00	159.75	3,951,323
11 Jun 21	158.64999 +1.20	160.35	157.00	157.00	4,100,493
10 Jun 21	157.45000 -1.85	160.65	156.59	159.70	6,288,372
09 Jun 21	159.30000 -4.95	164.25	159.20	164.25	5,559,140
08 Jun 21	164.25000 +3.35	164.60	160.85	160.85	8,267,049
07 Jun 21	160.89999 +3.45	160.90	157.34	158.00	4,977,611
04 Jun 21	157.45000 -2.40	160.35	155.69	160.00	17,173,552
03 Jun 21	159.85001 -2.80	163.15	158.05	162.20	5,545,341
02 Jun 21	162.64999 +2.85	163.65	159.55	161.00	6,301,013
01 Jun 21	159.80000 -5.60	165.80	158.30	163.95	9,823,491
28 May 21	165.39999 -5.70	173.30	164.65	172.65	10,082,520
27 May 21	171.10001 +1.90	173.88	169.75	171.85	12,082,770
26 May 21	169.20000 +13.25	173.25	158.60	160.00	22,530,448
25 May 21	155.95000 -0.85	158.70	155.53	156.65	7,221,662
24 May 21	156.80000 +4.05	156.80	152.45	152.50	9,271,027
21 May 21	152.75000 -1.40	154.30	151.50	152.40	8,384,556
20 May 21	154.14999 +0.05	157.05	153.40	157.05	8,192,593
19 May 21	154.10001 -2.05	155.95	151.55	154.60	4,997,876
18 May 21	156.14999 +0.05	159.00	156.15	159.00	3,370,659
17 May 21	156.10001 -1.20	159.65	155.34	158.60	3,447,624
14 May 21	157.30000 +6.00	157.66	152.97	153.30	5,333,493
13 May 21	151.30000 -1.25	152.40	147.25	150.00	18,220,880
12 May 21	152.55000 -3.20	157.70	152.05	155.90	7,076,427
11 May 21	155.75000 -7.20	163.30	155.22	161.05	11,900,570
10 May 21	162.95000 +3.60	162.95	159.00	159.60	7,970,233
07 May 21	159.35001 +2.90	160.41	156.19	157.95	6,742,186
06 May 21	156.45000 -0.55	159.25	154.70	159.00	5,795,861
05 May 21	157.00000 +0.70	159.35	155.40	158.75	4,467,917
04 May 21	156.30000 -1.70	160.90	156.00	159.40	4,859,389
30 Apr 21	158.00000 -0.50	159.25	155.80	159.25	4,586,825
29 Apr 21	158.50000 -0.20	161.10	156.60	159.55	8,713,046
28 Apr 21	158.70000 -0.30	160.62	158.02	160.00	6,900,424
27 Apr 21	159.00000 +0.35	160.00	154.35	160.00	8,561,396
26 Apr 21	158.64999 +0.85	159.90	155.80	157.45	3,066,451
23 Apr 21	157.80000 -0.25	159.58	156.50	157.00	4,839,769
22 Apr 21	158.05000 +3.60	158.05	153.70	156.40	6,769,838
21 Apr 21	154.45000 +0.50	157.90	153.98	154.15	6,364,732
20 Apr 21	153.95000 -8.15	162.25	153.55	160.85	7,728,394
19 Apr 21	162.10001 +5.60	163.55	157.07	158.05	6,196,944
16 Apr 21	156.50000 +1.75	157.50	154.97	157.50	2,867,283
15 Apr 21	154.75000 -2.40	159.75	153.75	158.25	5,292,218
14 Apr 21	157.14999 -0.05	158.90	155.62	158.90	5,377,453
13 Apr 21	157.20000 +2.35	159.63	154.50	157.35	6,676,208
12 Apr 21	154.85001 -2.05	157.95	153.75	157.15	7,172,719
09 Apr 21	156.89999 +0.65	157.60	155.03	156.25	3,733,830
08 Apr 21	156.25000 -0.90	159.16	154.95	157.90	6,708,668
07 Apr 21	157.14999 +4.50	157.65	153.10	153.40	7,011,912
06 Apr 21	152.64999 +0.25	155.15	151.10	154.70	6,286,974
01 Apr 21	152.39999 +1.55	153.15	150.35	150.35	3,268,240
31 Mar 21	150.85001 -3.75	156.40	150.60	156.40	4,335,343
30 Mar 21	154.60001 +1.55	156.65	152.85	155.90	5,220,838
29 Mar 21	153.05000 -0.80	156.13	150.15	155.10	4,527,606
26 Mar 21	153.85001 +5.50	153.85	148.60	151.05	7,279,893
25 Mar 21	148.35001 -1.80	151.65	146.80	149.85	5,042,098
24 Mar 21	150.14999 +1.25	150.15	143.95	146.45	6,014,589
23 Mar 21	148.89999 -3.95	151.63	147.90	151.20	11,245,780
22 Mar 21	152.85001 -2.30	155.55	152.36	155.05	5,472,185
19 Mar 21	155.14999 -0.50	156.00	153.20	155.00	12,218,720
18 Mar 21	155.64999 -2.60	159.81	155.00	158.90	7,653,934
17 Mar 21	158.25000 -0.70	159.35	157.30	158.90	7,418,706
16 Mar 21	158.95000 +0.35	160.45	157.60	158.75	7,103,442
15 Mar 21	158.60001 +0.50	160.35	157.40	157.40	4,252,338
12 Mar 21	158.10001 +2.00	158.45	153.90	155.85	5,135,800
11 Mar 21	156.10001 -0.65	158.05	155.50	157.50	6,207,111
10 Mar 21	156.75000 +2.75	157.95	151.95	153.25	7,078,658
09 Mar 21	154.00000 +4.95	154.25	146.80	148.80	11,708,850
08 Mar 21	149.05000 +3.60	149.05	144.25	144.25	9,335,313
05 Mar 21	145.45000 -3.55	149.30	145.15	147.70	11,703,740
04 Mar 21	149.00000 +0.55	150.35	145.77	146.00	9,732,986
03 Mar 21	148.45000 +3.20	148.90	143.00	145.50	13,386,580
02 Mar 21	145.25000 -0.05	147.05	144.70	144.75	8,953,763
01 Mar 21	145.30000 +3.40	147.00	143.90	143.90	5,392,453
26 Feb 21	141.89999 -4.40	144.90	140.95	143.80	11,705,730
25 Feb 21	146.30000 +0.50	149.00	144.78	145.30	13,143,330
24 Feb 21	145.80000 +1.80	146.70	142.95	144.60	8,117,593
23 Feb 21	144.00000 +4.65	144.65	139.85	140.20	11,336,650
22 Feb 21	139.35001 +1.25	139.81	134.76	137.65	6,402,276
19 Feb 21	138.10001 +5.05	138.20	132.35	133.05	5,462,620
18 Feb 21	133.05000 -1.75	136.00	131.70	134.70	6,589,942
17 Feb 21	134.80000 -3.40	138.60	134.80	137.70	17,584,160
16 Feb 21	138.20000 -0.70	140.75	135.98	139.00	6,454,625
15 Feb 21	138.89999 +8.55	140.20	131.05	131.05	8,862,107
12 Feb 21	130.35001 +0.90	133.05	129.25	130.80	8,208,755
11 Feb 21	129.45000 -1.90	131.25	126.90	131.25	6,780,350
10 Feb 21	131.35001 -3.30	136.65	130.05	135.45	6,644,251
09 Feb 21	134.64999 +0.45	135.60	131.75	134.60	9,699,218
08 Feb 21	134.20000 -4.15	137.30	132.35	136.15	11,968,450
05 Feb 21	138.35001 -0.55	140.75	137.85	138.90	11,838,270
04 Feb 21	138.89999 -0.30	142.60	138.90	140.05	10,040,370
03 Feb 21	139.20000 +0.70	140.44	137.65	139.55	10,867,120
02 Feb 21	138.50000 -1.50	142.60	137.42	141.45	7,109,179
01 Feb 21	140.00000 -1.55	143.10	137.95	142.20	5,990,599
29 Jan 21	141.55000 -5.55	147.60	141.50	146.25	14,583,160
28 Jan 21	147.10001 -0.90	148.00	142.50	146.40	5,746,661
27 Jan 21	148.00000 +4.45	148.60	141.53	143.35	9,697,042
26 Jan 21	143.55000 +1.90	145.60	139.25	142.10	13,773,370
25 Jan 21	141.64999 -1.40	145.85	140.86	145.85	11,267,500
22 Jan 21	143.05000 +0.25	144.85	140.80	143.80	7,243,350
21 Jan 21	142.80000 +5.10	142.90	137.80	138.85	8,518,875
20 Jan 21	137.70000 +3.30	137.70	134.25	135.10	7,315,190
19 Jan 21	134.39999 -3.70	140.45	134.20	140.45	8,024,864
18 Jan 21	138.10001 -1.50	139.90	137.15	139.80	6,653,901
15 Jan 21	139.60001 +1.50	141.20	137.30	138.80	10,445,860
14 Jan 21	138.10001 +5.05	138.50	132.55	133.75	6,255,567
13 Jan 21	133.05000 -1.40	136.50	132.20	136.50	6,823,041
12 Jan 21	134.45000 +0.15	137.12	133.56	133.75	3,827,162
11 Jan 21	134.30000 -3.60	139.95	133.64	138.55	8,033,614
08 Jan 21	137.89999 -3.45	145.00	136.55	138.40	10,830,330
07 Jan 21	141.35001 +1.85	142.75	139.15	142.75	9,792,159
06 Jan 21	139.50000 +5.90	141.15	133.50	135.70	11,991,490
05 Jan 21	133.60001 +2.20	135.65	129.50	130.55	32,880,988
04 Jan 21	131.39999 -4.90	138.10	130.32	138.05	9,689,540
31 Dec 20	136.30000 -1.90	137.52	135.05	136.00	1,355,407
30 Dec 20	138.20000 -2.65	141.70	138.18	139.50	2,636,421
29 Dec 20	140.85001 +2.25	142.95	138.45	141.55	6,980,922
24 Dec 20	138.60001 +0.20	142.75	137.54	140.35	2,514,839
23 Dec 20	138.39999 +6.75	138.40	130.50	132.85	8,172,345
22 Dec 20	131.64999 +2.80	134.60	128.85	129.00	5,989,215
21 Dec 20	128.85001 -4.75	129.23	121.30	126.65	10,302,030
18 Dec 20	133.60001 -5.55	139.10	133.02	138.70	10,251,510
17 Dec 20	139.14999 +0.50	141.80	137.55	140.00	11,734,470
16 Dec 20	138.64999 +1.50	140.00	136.35	136.45	8,710,624
15 Dec 20	137.14999 +2.40	137.60	131.02	133.70	7,580,108
14 Dec 20	134.75000 +5.10	138.90	132.05	133.00	8,933,077
11 Dec 20	129.64999 -7.10	136.65	129.25	136.00	8,437,503
10 Dec 20	136.75000 -6.25	143.50	133.35	142.00	10,062,730
09 Dec 20	143.00000 +5.85	144.40	137.93	138.10	11,262,420
08 Dec 20	137.14999 -1.35	139.75	135.25	137.25	7,236,160
07 Dec 20	138.50000 -4.00	143.45	136.79	143.10	16,040,090
04 Dec 20	142.50000 +0.35	146.20	142.00	144.45	20,987,480
03 Dec 20	142.14999 +7.15	142.67	135.10	136.05	11,920,510
02 Dec 20	135.00000 +2.25	135.00	130.15	133.45	10,223,920
01 Dec 20	132.75000 +7.00	133.40	125.50	126.00	9,723,223
30 Nov 20	125.75000 -1.65	131.23	125.75	128.25	9,568,687
27 Nov 20	127.40000 -2.80	129.35	125.69	128.10	13,239,940
26 Nov 20	130.20000 -5.20	136.46	130.00	135.75	8,373,964
25 Nov 20	135.39999 -4.90	140.70	133.70	140.40	10,564,110
24 Nov 20	140.30000 +5.25	140.30	135.50	135.50	12,663,540
23 Nov 20	135.05000 +2.45	136.99	132.45	134.00	27,877,150
20 Nov 20	132.60001 +1.85	135.50	130.18	131.30	13,918,350
19 Nov 20	130.75000 -1.45	132.15	128.80	129.65	11,469,990
18 Nov 20	132.20000 +3.80	132.20	125.40	125.40	14,009,690
17 Nov 20	128.39999 +1.90	129.34	125.95	127.55	10,252,280
16 Nov 20	126.50000 +2.75	128.45	123.95	125.00	11,281,500
13 Nov 20	123.75000 +2.75	124.50	119.50	120.65	10,763,610
12 Nov 20	121.00000 +0.30	122.59	118.60	119.35	10,520,930
11 Nov 20	120.70000 +0.25	122.55	116.40	119.55	17,563,320
10 Nov 20	120.45000 +7.95	123.50	110.74	111.35	32,038,340
09 Nov 20	112.50000 +16.32	117.30	97.16	97.16	33,591,088
06 Nov 20	96.18000 +0.28	98.44	94.64	95.08	12,902,160
05 Nov 20	95.90000 -0.60	98.22	94.28	98.02	9,951,931
04 Nov 20	96.50000 +4.50	98.42	91.85	94.82	13,958,500
03 Nov 20	92.00000 +1.48	94.02	90.74	91.44	9,987,164
02 Nov 20	90.52000 +1.38	91.84	86.55	88.96	7,279,269
30 Oct 20	89.14000 +0.42	90.55	86.45	88.56	11,586,650
29 Oct 20	88.72000 -2.78	92.58	88.28	92.40	12,337,940
28 Oct 20	91.50000 -1.96	93.27	89.40	92.58	11,967,860
27 Oct 20	93.46000 -1.78	96.04	92.97	95.30	14,907,340
26 Oct 20	95.24000 -2.60	100.20	95.24	96.40	6,958,130
23 Oct 20	97.84000 +0.18	100.15	96.50	97.54	12,581,860
22 Oct 20	97.66000 +2.56	97.98	93.00	93.00	8,312,519
21 Oct 20	95.10000 +2.54	96.44	92.98	93.38	10,556,540
20 Oct 20	92.56000 +0.00	93.66	91.10	91.10	8,624,783
19 Oct 20	92.56000 +1.40	93.08	91.30	91.50	6,989,064
16 Oct 20	91.16000 -0.84	94.40	90.82	92.32	10,976,670
15 Oct 20	92.00000 -2.20	95.32	91.52	94.20	16,485,779
14 Oct 20	94.20000 -0.62	95.98	93.26	94.70	10,562,460
13 Oct 20	94.82000 -2.72	98.46	93.28	97.66	14,119,370
12 Oct 20	97.54000 -1.66	100.35	97.40	99.00	7,174,030
09 Oct 20	99.20000 +3.40	100.45	96.32	97.00	13,111,740
08 Oct 20	95.80000 -1.62	100.40	94.48	97.54	12,153,620
07 Oct 20	97.42000 -0.10	99.21	96.80	97.84	7,974,477
06 Oct 20	97.52000 -2.30	100.70	89.94	99.52	12,401,770
05 Oct 20	99.82000 +1.12	101.28	99.04	99.14	4,967,189
02 Oct 20	98.70000 -0.82	100.15	97.28	97.92	6,713,398
01 Oct 20	99.52000 +2.00	100.45	97.16	99.00	7,549,305
30 Sep 20	97.52000 +1.18	98.92	94.42	95.00	8,532,687
29 Sep 20	96.34000 -3.28	100.70	96.34	100.70	7,054,851
28 Sep 20	99.62000 +5.62	100.30	94.66	95.08	11,095,120
25 Sep 20	94.00000 -3.22	98.14	92.18	97.00	13,247,180
24 Sep 20	97.22000 -3.23	99.06	96.66	99.06	13,116,070
23 Sep 20	100.45000 -1.55	104.28	99.90	103.20	12,541,600
22 Sep 20	102.00000 -2.50	105.50	102.00	104.25	11,789,160
21 Sep 20	104.50000 -6.25	109.45	102.25	109.45	14,260,890
18 Sep 20	110.75000 -1.25	111.75	109.39	111.50	34,196,264
17 Sep 20	112.00000 -0.10	112.85	110.05	110.40	6,737,225
16 Sep 20	112.10000 +2.85	112.55	107.95	107.95	15,399,140
15 Sep 20	109.25000 +4.55	110.70	106.45	106.45	15,923,100
14 Sep 20	104.70000 +2.85	105.60	101.65	102.20	9,720,916
11 Sep 20	101.85000 -3.60	105.05	101.35	104.35	9,818,347
10 Sep 20	105.45000 -2.30	108.60	104.58	108.00	8,644,979
09 Sep 20	107.75000 -0.70	110.55	107.50	108.85	6,605,044
08 Sep 20	108.45000 -2.05	112.10	105.20	108.35	8,444,931
07 Sep 20	110.50000 +1.55	112.50	108.85	112.10	3,913,892
04 Sep 20	108.95000 +1.10	112.75	106.65	107.00	8,600,317
03 Sep 20	107.85000 +0.30	110.50	107.15	108.15	6,339,200
02 Sep 20	107.55000 +1.20	109.00	104.40	104.40	6,783,734
01 Sep 20	106.35000 -4.75	110.55	104.55	109.60	20,815,060
28 Aug 20	111.10000 -1.70	114.35	111.10	113.25	5,432,973
27 Aug 20	112.80000 -1.20	115.05	111.90	113.90	6,457,313
26 Aug 20	114.00000 +2.20	115.10	110.25	111.55	9,534,735
25 Aug 20	111.80000 +0.90	113.95	111.50	112.10	5,061,248
24 Aug 20	110.90000 +1.10	112.05	108.80	111.20	5,775,280
21 Aug 20	109.80000 +0.80	111.05	107.45	109.45	9,681,405
20 Aug 20	109.00000 +0.05	110.40	106.40	107.20	11,258,180
19 Aug 20	108.95000 +0.90	109.30	105.02	108.05	8,811,297
18 Aug 20	108.05000 -5.55	116.87	107.35	115.90	20,688,250
17 Aug 20	113.60000 +0.75	115.00	111.30	111.70	8,233,212
14 Aug 20	112.85000 -2.10	115.75	110.60	114.85	8,688,509
13 Aug 20	114.95000 -3.05	118.10	113.75	116.15	11,226,650
12 Aug 20	118.00000 +1.25	118.60	114.65	116.05	15,921,630
11 Aug 20	116.75000 +6.45	116.75	111.05	111.05	22,113,920
10 Aug 20	110.30000 +6.70	110.50	103.55	103.70	13,763,130
07 Aug 20	103.60000 +2.35	103.60	99.92	102.05	6,536,069
06 Aug 20	101.25000 -1.35	102.94	99.80	102.50	7,551,299
05 Aug 20	102.60000 +4.38	102.65	97.71	97.78	9,576,417
04 Aug 20	98.22000 +1.24	99.36	96.26	96.26	6,918,623
03 Aug 20	96.98000 +2.00	96.98	92.50	94.66	9,025,679
31 Jul 20	94.98000 -1.68	98.34	94.66	98.34	7,514,021
30 Jul 20	96.66000 -4.34	101.65	96.22	101.65	9,546,055
29 Jul 20	101.00000 +0.80	101.80	98.16	100.25	10,793,650
28 Jul 20	100.20000 +3.70	100.20	96.92	97.06	10,066,060
27 Jul 20	96.50000 +1.14	97.32	93.18	96.56	26,779,892
24 Jul 20	95.36000 -1.72	96.89	93.54	96.02	8,943,533
23 Jul 20	97.08000 +0.60	97.79	95.40	95.60	4,684,484
22 Jul 20	96.48000 -1.54	99.30	95.60	97.62	6,033,548
21 Jul 20	98.02000 -0.60	101.00	97.80	99.78	8,382,112
20 Jul 20	98.62000 -0.22	98.64	96.19	98.00	13,596,510
17 Jul 20	98.84000 +0.86	99.74	96.75	97.66	6,110,649
16 Jul 20	97.98000 -1.06	101.00	97.16	99.04	7,448,359
15 Jul 20	99.04000 +0.96	100.95	95.04	98.00	19,401,712
14 Jul 20	98.08000 +0.58	98.14	94.82	96.52	7,060,908
13 Jul 20	97.50000 +1.50	99.30	95.94	98.00	9,697,369
10 Jul 20	96.00000 +1.12	96.64	93.36	94.04	10,442,250
09 Jul 20	94.88000 -0.12	100.00	94.88	97.20	19,966,400
08 Jul 20	95.00000 +0.76	95.96	92.18	94.00	18,804,750
07 Jul 20	94.24000 -4.16	98.88	94.24	98.14	11,994,750
06 Jul 20	98.40000 +0.24	102.85	97.62	100.00	9,550,635
03 Jul 20	98.16000 -3.99	102.95	97.56	102.50	6,598,337
02 Jul 20	102.15000 +2.49	103.65	100.05	100.50	100,156,096
01 Jul 20	99.66000 +0.66	101.78	96.80	99.00	18,140,100
30 Jun 20	99.00000 -2.25	102.65	98.54	101.00	13,439,320
29 Jun 20	101.25000 +0.60	102.60	98.81	99.82	15,286,890
26 Jun 20	100.65000 -1.55	103.65	100.15	103.60	9,150,605
25 Jun 20	102.20000 -1.00	103.40	99.58	101.95	42,580,888
24 Jun 20	103.20000 -5.80	109.55	102.70	108.05	9,002,417
23 Jun 20	109.00000 -1.10	113.05	107.60	110.30	9,344,133
22 Jun 20	110.10000 +2.25	111.35	107.36	108.05	8,944,955
19 Jun 20	107.85000 -4.20	113.46	107.85	113.45	23,915,600
18 Jun 20	112.05000 +0.30	113.75	108.86	111.30	11,542,050
17 Jun 20	111.75000 +2.20	113.75	108.35	108.65	11,464,200
16 Jun 20	109.55000 +1.55	113.44	108.60	111.00	13,344,860
15 Jun 20	108.00000 +2.25	108.00	101.80	102.35	16,757,570
12 Jun 20	105.75000 +2.75	110.75	100.15	101.35	16,635,320
11 Jun 20	103.00000 -9.15	109.75	103.00	108.75	22,607,132
10 Jun 20	112.15000 -8.35	122.70	111.05	120.65	23,444,632
09 Jun 20	120.50000 +1.35	122.56	116.40	119.60	42,132,688
08 Jun 20	119.15000 +7.60	122.15	110.40	111.85	34,914,424
05 Jun 20	111.55000 +5.55	112.35	107.00	107.10	24,155,960
04 Jun 20	106.00000 -0.90	108.80	104.15	106.85	20,201,920
03 Jun 20	106.90000 +8.08	106.90	101.25	102.35	33,236,102
02 Jun 20	98.82000 -1.06	102.90	98.82	100.35	28,561,472
01 Jun 20	99.88000 +2.12	103.15	98.64	99.60	16,299,010
29 May 20	97.76000 -2.94	103.05	95.48	99.46	182,895,600
28 May 20	100.70000 +1.64	101.70	97.08	99.48	26,263,090
27 May 20	99.06000 -1.24	104.20	96.84	100.70	32,518,620
26 May 20	100.30000 +5.74	101.00	96.68	98.04	22,363,460
22 May 20	94.56000 -3.68	100.50	91.52	96.94	23,809,850
21 May 20	98.24000 +3.20	101.05	91.58	92.94	22,972,940
20 May 20	95.04000 +9.24	95.48	84.94	88.00	54,944,528
19 May 20	85.80000 -1.60	88.44	82.62	88.20	26,518,170
18 May 20	87.40000 +2.36	89.50	85.32	87.08	16,998,552
15 May 20	85.04000 -3.64	91.70	85.04	89.80	14,811,310
14 May 20	88.68000 +2.38	90.13	85.32	88.16	23,430,220
13 May 20	86.30000 -6.66	93.54	86.30	92.08	25,212,840
12 May 20	92.96000 +5.40	104.00	88.10	90.00	18,496,080
11 May 20	87.56000 -7.56	96.87	87.56	93.62	43,347,008
07 May 20	95.12000 +6.04	96.36	87.76	88.82	53,929,520
06 May 20	89.08000 +1.98	92.36	85.03	87.40	22,555,640
05 May 20	87.10000 -3.56	93.00	86.50	93.00	19,958,560
04 May 20	90.66000 -2.34	92.64	87.58	89.20	16,542,711
01 May 20	93.00000 +0.90	94.50	90.10	91.88	9,242,912
30 Apr 20	92.10000 -6.82	101.45	92.10	98.94	20,788,260
29 Apr 20	98.92000 +1.46	99.46	95.98	96.66	19,344,788
28 Apr 20	97.46000 +3.10	98.90	92.33	93.98	19,013,000
27 Apr 20	94.36000 +3.54	94.36	92.04	92.66	13,648,120
24 Apr 20	90.82000 -0.52	95.60	88.92	93.00	13,137,070
23 Apr 20	91.34000 +3.34	93.46	87.61	88.80	18,250,868
22 Apr 20	88.00000 -3.04	92.58	85.88	91.86	26,386,770
21 Apr 20	91.04000 -6.78	96.02	91.04	94.32	11,728,170
20 Apr 20	97.82000 -0.28	100.65	96.10	98.50	10,331,060
17 Apr 20	98.10000 +4.70	100.60	95.38	98.00	14,021,700
16 Apr 20	93.40000 -5.76	100.80	93.40	99.58	20,539,360
15 Apr 20	99.16000 -7.59	106.10	98.98	104.10	11,774,890
14 Apr 20	106.75000 -3.80	113.40	105.20	111.60	22,706,740
09 Apr 20	110.55000 +2.30	112.95	105.00	110.00	15,024,610
08 Apr 20	108.25000 -3.00	112.10	104.25	108.25	12,169,120
07 Apr 20	111.25000 +11.15	117.55	104.44	104.90	23,481,480
06 Apr 20	100.10000 +6.10	103.35	97.04	97.60	10,821,330
03 Apr 20	94.00000 -5.26	100.00	94.00	98.66	11,133,280
02 Apr 20	99.26000 -0.74	102.85	97.80	100.00	10,653,150
01 Apr 20	100.00000 +0.76	104.95	96.08	99.02	12,840,660
31 Mar 20	99.24000 +0.28	106.55	96.98	99.48	25,504,320
30 Mar 20	98.96000 -0.22	102.10	94.00	99.80	10,776,120
27 Mar 20	99.18000 -9.27	107.55	93.98	105.00	14,489,850
26 Mar 20	108.45000 -2.15	112.40	103.06	108.30	13,142,030
25 Mar 20	110.60000 +10.92	114.96	96.95	102.25	17,022,180
24 Mar 20	99.68000 +7.98	99.68	85.94	94.76	18,282,800
23 Mar 20	91.70000 -16.10	100.90	88.07	98.20	20,094,440
20 Mar 20	107.80000 -8.20	120.00	100.55	114.95	26,898,090
19 Mar 20	116.00000 +1.75	136.80	103.50	110.25	29,085,830
18 Mar 20	114.25000 +21.93	116.00	91.26	91.60	42,064,340
17 Mar 20	92.32000 -4.60	104.90	86.14	100.35	31,415,200
16 Mar 20	96.92000 -0.52	99.54	73.90	92.58	34,517,448
13 Mar 20	97.44000 -11.01	116.97	95.70	115.00	24,428,490
12 Mar 20	108.45000 -20.50	125.05	107.25	125.05	18,229,440
11 Mar 20	128.95000 -5.95	139.58	128.45	138.75	13,178,830
10 Mar 20	134.89999 -1.65	143.45	134.53	141.05	15,792,220
09 Mar 20	136.55000 -17.60	146.70	133.55	144.90	18,769,288
06 Mar 20	154.14999 -3.40	156.95	150.35	154.80	11,589,310
05 Mar 20	157.55000 -4.30	165.11	157.55	162.85	6,660,677
04 Mar 20	161.85001 -1.95	166.25	161.15	164.50	8,672,812
03 Mar 20	163.80000 +6.45	169.80	158.71	160.35	17,379,350
02 Mar 20	157.35001 -1.05	164.20	156.00	164.15	10,370,970
28 Feb 20	158.39999 -0.65	160.80	153.15	156.35	18,711,472
27 Feb 20	159.05000 -12.90	168.12	153.65	167.35	21,094,940
26 Feb 20	171.95000 -4.10	176.65	170.80	176.00	13,418,530
25 Feb 20	176.05000 -3.00	183.15	176.05	179.90	8,796,994
24 Feb 20	179.05000 -4.30	179.35	175.25	178.45	5,812,999
21 Feb 20	183.35001 -2.90	186.80	183.10	185.15	6,466,983
20 Feb 20	186.25000 +4.95	186.30	180.80	182.85	9,707,889
19 Feb 20	181.30000 +0.40	183.40	180.50	181.95	4,781,626
18 Feb 20	180.89999 -2.90	184.80	180.00	184.10	6,652,820
17 Feb 20	183.80000 -0.05	186.61	182.50	183.25	4,462,560
14 Feb 20	183.85001 +4.35	184.19	180.37	181.20	14,593,360
13 Feb 20	179.50000 -1.05	195.00	164.00	183.70	11,950,630
12 Feb 20	180.55000 +2.55	180.55	175.59	177.55	6,918,364
11 Feb 20	178.00000 -4.30	185.10	177.02	182.50	9,330,893
10 Feb 20	182.30000 -1.15	185.42	181.20	183.80	4,254,496
07 Feb 20	183.45000 -1.90	186.70	180.25	184.75	7,378,732
06 Feb 20	185.35001 +4.70	186.45	182.00	182.00	8,880,619
05 Feb 20	180.64999 -0.35	184.30	178.40	180.15	6,703,955
04 Feb 20	181.00000 +3.45	183.15	177.35	177.50	8,598,350
03 Feb 20	177.55000 +1.55	179.35	174.70	177.85	6,569,384
31 Jan 20	176.00000 -4.65	182.05	175.22	181.15	9,453,733
30 Jan 20	180.64999 +1.20	183.80	177.57	177.95	7,032,993
29 Jan 20	179.45000 -4.85	185.35	178.90	184.10	7,195,478
28 Jan 20	184.30000 +3.45	186.25	180.95	182.00	11,179,440
27 Jan 20	180.85001 -3.70	184.25	179.98	183.80	11,589,780
24 Jan 20	184.55000 -2.70	191.60	184.55	188.90	8,491,759
23 Jan 20	187.25000 -0.25	189.45	187.20	187.90	4,947,549
22 Jan 20	187.50000 +1.20	188.54	184.10	185.00	5,898,329
21 Jan 20	186.30000 -1.50	187.66	184.30	185.35	6,144,085
20 Jan 20	187.80000 +0.75	189.60	186.20	188.00	4,652,345
17 Jan 20	187.05000 +2.95	189.00	183.29	183.60	8,985,970
16 Jan 20	184.10001 +3.25	184.35	179.90	180.00	12,533,030
15 Jan 20	180.85001 -4.15	185.25	180.09	184.70	12,612,180
14 Jan 20	185.00000 -4.50	193.00	183.93	190.30	10,828,500
13 Jan 20	189.50000 -1.80	193.56	188.40	190.70	7,389,388
10 Jan 20	191.30000 -3.10	196.41	190.69	193.40	13,215,130
09 Jan 20	194.39999 -24.20	209.53	193.30	209.00	27,889,560
08 Jan 20	218.60001 +0.20	219.90	213.70	217.20	11,192,530
07 Jan 20	218.39999 +5.30	224.00	217.20	220.70	9,815,245
06 Jan 20	213.10001 -1.00	213.70	208.29	213.20	6,611,735
03 Jan 20	214.10001 -1.80	219.40	212.20	218.10	9,662,024
02 Jan 20	215.89999 +2.40	217.30	213.50	215.10	9,411,450
31 Dec 19	213.50000 -2.60	217.41	213.40	215.80	1,919,855
30 Dec 19	216.10001 -1.60	218.90	215.99	218.30	2,862,658
27 Dec 19	217.70000 +1.50	220.00	216.20	219.10	3,361,866
24 Dec 19	216.20000 -0.50	218.51	216.20	216.70	1,301,582
23 Dec 19	216.70000 +1.50	217.70	213.70	214.90	3,298,825
20 Dec 19	215.20000 -3.80	220.90	213.50	220.90	10,372,990
19 Dec 19	219.00000 +1.00	220.90	216.01	218.20	6,015,241
18 Dec 19	218.00000 -1.00	219.80	214.29	218.10	18,908,788
17 Dec 19	219.00000 -9.90	226.51	216.50	224.90	13,609,290
16 Dec 19	228.89999 +5.30	230.80	225.50	228.10	23,152,760
13 Dec 19	223.60001 +14.30	236.50	221.00	221.50	30,641,200
12 Dec 19	209.30000 +2.10	212.40	206.50	207.70	10,655,250
11 Dec 19	207.20000 +0.80	209.70	203.20	205.00	10,357,580
10 Dec 19	206.39999 -1.90	210.80	203.60	209.60	13,073,120
09 Dec 19	208.30000 +7.10	210.40	203.60	206.00	10,054,450
06 Dec 19	201.20000 +8.00	202.60	197.65	197.70	8,992,529
05 Dec 19	193.20000 +2.10	196.55	191.00	191.00	7,419,283
04 Dec 19	191.10001 +4.25	191.15	186.20	186.25	7,033,360
03 Dec 19	186.85001 -4.55	192.86	184.45	190.20	8,378,031
02 Dec 19	191.39999 -2.95	195.90	189.55	194.30	10,457,100
29 Nov 19	194.35001 -5.85	201.50	194.35	200.40	6,266,771
28 Nov 19	200.20000 +4.25	200.50	195.65	197.90	5,040,080
27 Nov 19	195.95000 -4.75	201.50	195.95	200.80	9,377,162
26 Nov 19	200.70000 -0.10	202.80	199.45	200.70	32,185,528
25 Nov 19	200.80000 +8.85	201.40	191.85	192.45	16,192,160
22 Nov 19	191.95000 +5.05	192.30	186.75	187.05	15,950,370
21 Nov 19	186.89999 +0.90	187.85	183.30	185.85	11,037,440
20 Nov 19	186.00000 +0.00	188.70	182.50	184.00	11,301,940
19 Nov 19	186.00000 +4.50	190.25	180.51	181.00	12,266,350
18 Nov 19	181.50000 +3.95	184.80	177.99	179.15	15,953,230
15 Nov 19	177.55000 +4.10	178.95	171.45	174.80	16,122,030
14 Nov 19	173.45000 -6.80	179.75	173.45	177.60	10,553,030
13 Nov 19	180.25000 -4.40	185.40	180.10	182.80	13,193,510
12 Nov 19	184.64999 -3.80	190.42	181.75	187.70	13,390,540
11 Nov 19	188.45000 +2.45	188.65	180.00	185.25	18,343,580
08 Nov 19	186.00000 -5.40	192.40	185.66	192.40	8,816,234
07 Nov 19	191.39999 +9.40	196.80	184.85	185.45	17,307,760
06 Nov 19	182.00000 -0.35	196.70	180.20	188.00	19,292,540
05 Nov 19	182.35001 -2.05	186.50	179.95	185.00	7,294,734
04 Nov 19	184.39999 +4.65	186.01	178.78	180.00	8,899,504
01 Nov 19	179.75000 -1.75	181.90	174.50	181.50	10,487,230
31 Oct 19	181.50000 +1.20	184.50	178.75	180.10	6,322,404
30 Oct 19	180.30000 -7.00	187.30	178.65	186.70	6,249,463
29 Oct 19	187.30000 +0.20	189.45	183.71	187.45	6,404,168
28 Oct 19	187.10001 +3.80	189.80	182.63	183.20	7,745,777
25 Oct 19	183.30000 -0.45	186.35	180.65	184.20	8,466,971
24 Oct 19	183.75000 -7.25	193.70	183.65	191.90	9,336,477
23 Oct 19	191.00000 -4.75	195.15	190.15	193.55	8,879,438
22 Oct 19	195.75000 -2.65	200.40	192.60	198.35	9,727,632
21 Oct 19	198.39999 -2.20	205.60	198.00	203.00	12,007,900
18 Oct 19	200.60001 -0.10	203.40	198.30	200.60	10,718,800
17 Oct 19	200.70000 +1.05	206.40	194.60	197.25	17,807,052
16 Oct 19	199.64999 +2.95	201.10	189.00	197.60	14,514,260
15 Oct 19	196.70000 +7.65	199.03	187.60	190.00	16,574,600
14 Oct 19	189.05000 +3.20	189.10	179.80	184.05	12,671,740
11 Oct 19	185.85001 +19.20	190.00	166.76	167.20	22,942,000
10 Oct 19	166.64999 +2.75	168.30	161.35	165.35	15,863,180
09 Oct 19	163.89999 -3.40	169.00	163.90	167.05	6,571,175
08 Oct 19	167.30000 -3.65	172.22	165.80	171.00	8,334,570
07 Oct 19	170.95000 -0.90	172.35	168.65	172.00	17,385,250
04 Oct 19	171.85001 -7.05	177.65	170.05	176.45	8,374,973
03 Oct 19	178.89999 -2.00	182.90	176.20	180.50	6,572,216
02 Oct 19	180.89999 -6.85	186.62	179.75	184.45	10,960,960
01 Oct 19	187.75000 +3.30	191.45	183.85	184.85	10,238,700
30 Sep 19	184.45000 -3.55	187.00	182.45	187.00	8,696,149
27 Sep 19	188.00000 +7.75	188.00	179.30	180.55	11,377,350
26 Sep 19	180.25000 -1.75	182.15	176.85	180.10	11,154,460
25 Sep 19	182.00000 -4.50	188.00	181.40	185.10	7,493,912
24 Sep 19	186.50000 -3.00	190.95	185.90	189.70	8,299,274
23 Sep 19	189.50000 -6.35	196.45	185.50	194.05	16,534,930
20 Sep 19	195.85001 -3.00	203.00	195.85	198.35	60,734,408
19 Sep 19	198.85001 -3.05	201.20	198.80	201.20	6,835,773
18 Sep 19	201.89999 -2.20	204.20	200.10	203.10	9,132,535
17 Sep 19	204.10001 -1.40	205.50	202.10	205.20	6,037,982
16 Sep 19	205.50000 +0.60	206.00	202.00	203.50	6,873,576
13 Sep 19	204.89999 +6.85	205.10	198.15	198.15	7,073,395
12 Sep 19	198.05000 -4.95	204.50	196.35	203.80	9,116,066
11 Sep 19	203.00000 +1.90	204.18	199.15	199.15	8,296,105
10 Sep 19	201.10001 +5.05	201.80	195.01	195.15	10,591,910
09 Sep 19	196.05000 +0.40	198.00	194.80	197.60	12,693,000
06 Sep 19	195.64999 -0.85	199.15	195.18	196.85	6,881,588
05 Sep 19	196.50000 +3.40	196.70	193.80	194.90	7,001,402
04 Sep 19	193.10001 +6.35	193.10	189.41	189.70	9,048,104
03 Sep 19	186.75000 -2.85	190.80	185.55	190.80	6,698,980
02 Sep 19	189.60001 -2.65	192.30	188.10	189.35	5,636,960
30 Aug 19	192.25000 +4.00	193.20	188.96	190.15	5,836,773
29 Aug 19	188.25000 -0.50	189.80	187.30	188.35	4,585,688
28 Aug 19	188.75000 -0.85	191.05	187.35	190.85	9,487,108
27 Aug 19	189.60001 +2.90	189.60	185.65	186.70	10,974,200
23 Aug 19	186.70000 -5.05	192.70	186.70	192.05	6,960,279
22 Aug 19	191.75000 +4.70	191.75	184.25	186.65	7,195,871
21 Aug 19	187.05000 +1.65	189.23	185.65	185.65	4,928,964
20 Aug 19	185.39999 -0.35	186.95	184.23	184.90	9,938,815
19 Aug 19	185.75000 +4.50	185.75	181.75	182.35	7,440,144
16 Aug 19	181.25000 +0.90	183.30	179.70	182.70	5,034,942
15 Aug 19	180.35001 -2.65	183.87	180.00	183.30	8,474,749
14 Aug 19	183.00000 -1.15	185.55	182.00	183.95	8,093,088
13 Aug 19	184.14999 -3.70	187.30	183.30	186.90	10,253,320
12 Aug 19	187.85001 +0.30	192.50	186.75	188.65	5,971,374
09 Aug 19	187.55000 -2.10	190.55	187.55	188.85	5,690,127
08 Aug 19	189.64999 +0.70	193.10	188.85	190.40	5,268,785
07 Aug 19	188.95000 +0.20	191.30	188.15	189.35	6,048,462
06 Aug 19	188.75000 -1.90	192.25	188.25	189.25	18,957,460
05 Aug 19	190.64999 -10.35	197.55	188.80	197.55	10,802,380
02 Aug 19	201.00000 -6.90	206.50	199.65	206.50	7,304,782
01 Aug 19	207.89999 +0.00	211.90	207.58	208.10	4,385,433
31 Jul 19	207.89999 -1.40	215.20	207.90	210.10	7,497,650
30 Jul 19	209.30000 -2.90	212.60	208.33	212.50	6,784,070
29 Jul 19	212.20000 +2.70	213.30	208.50	208.50	5,335,783
26 Jul 19	209.50000 +1.00	209.60	206.20	208.30	4,321,787
25 Jul 19	208.50000 -3.20	212.79	207.40	211.80	5,666,347
24 Jul 19	211.70000 +5.10	212.30	205.90	206.80	7,961,190
23 Jul 19	206.60001 +0.00	208.30	205.60	207.60	4,482,076
22 Jul 19	206.60001 +0.50	209.50	205.91	206.10	5,567,238
19 Jul 19	206.10001 +0.90	207.20	203.47	206.00	6,206,804
18 Jul 19	205.20000 +0.60	206.19	203.80	205.00	7,713,521
17 Jul 19	204.60001 -3.20	208.75	204.20	207.40	7,943,895
16 Jul 19	207.80000 -0.50	211.80	207.43	207.90	6,248,488
15 Jul 19	208.30000 +0.20	209.10	205.50	207.60	8,941,149
12 Jul 19	208.10001 +2.00	209.80	205.90	205.90	10,769,300
11 Jul 19	206.10001 -2.00	209.66	204.20	208.30	8,680,275
10 Jul 19	208.10001 -1.70	211.70	208.10	208.90	5,285,298
09 Jul 19	209.80000 -1.40	211.50	207.70	211.50	8,128,514
08 Jul 19	211.20000 -1.90	216.10	210.33	213.20	7,114,969
05 Jul 19	213.10001 +0.70	216.00	210.80	210.80	7,796,294
04 Jul 19	212.39999 -0.90	215.43	211.70	213.50	4,664,029
03 Jul 19	213.30000 +3.30	214.87	209.90	210.90	28,229,100
02 Jul 19	210.00000 -0.60	212.40	208.70	211.50	7,865,766
01 Jul 19	210.60001 -0.10	213.24	206.10	212.00	7,649,744
28 Jun 19	210.70000 +0.70	212.80	209.20	210.10	9,360,337
27 Jun 19	210.00000 +3.90	210.70	206.40	206.80	9,481,455
26 Jun 19	206.10001 +0.40	207.80	204.30	204.80	33,163,300
25 Jun 19	205.70000 +1.50	208.20	203.10	203.20	11,436,400
24 Jun 19	204.20000 -5.60	211.46	204.20	209.70	10,895,920
21 Jun 19	209.80000 -2.20	214.00	209.60	209.60	19,507,080
20 Jun 19	212.00000 -0.10	213.29	208.30	212.20	10,836,370
19 Jun 19	212.10001 -10.10	223.50	211.30	223.20	15,823,000
18 Jun 19	222.20000 +3.50	224.20	214.74	219.00	25,718,120
17 Jun 19	218.70000 +2.70	220.40	215.00	216.10	23,659,650
14 Jun 19	216.00000 +0.00	218.40	185.00	214.30	21,499,600
13 Jun 19	216.00000 -3.20	217.10	212.10	217.00	18,798,150
12 Jun 19	219.20000 +0.30	222.30	217.70	218.40	8,829,380
11 Jun 19	218.89999 -1.60	221.80	218.40	220.20	10,934,340
10 Jun 19	220.50000 +0.00	223.80	220.00	221.20	15,427,560
07 Jun 19	220.50000 -3.00	223.30	217.70	222.20	19,485,120
06 Jun 19	223.50000 -6.90	230.20	221.80	229.50	13,767,620
05 Jun 19	230.39999 +0.50	232.50	228.80	230.00	12,973,210
04 Jun 19	229.89999 +2.80	229.90	224.80	225.50	12,680,400
03 Jun 19	227.10001 +1.90	227.50	221.80	224.20	21,745,948
31 May 19	225.20000 +4.10	229.90	218.80	220.10	21,054,410
30 May 19	221.10001 -10.90	228.10	220.40	227.40	13,925,270
29 May 19	232.00000 -7.58	242.20	231.90	241.00	16,725,490
28 May 19	239.58337 +4.02	241.97	235.66	237.86	18,459,190
24 May 19	235.56639 +3.06	241.21	229.73	231.74	15,951,595
23 May 19	232.50586 -2.58	238.91	227.15	236.04	24,063,146
22 May 19	235.08818 -24.29	254.89	235.09	249.15	29,298,000
21 May 19	259.38126 +5.26	261.87	251.63	253.55	8,031,742
20 May 19	254.12096 -2.01	257.84	251.16	256.70	7,376,091
17 May 19	256.12946 +1.43	256.70	250.54	254.03	7,733,113
16 May 19	254.69482 -7.75	263.83	252.97	262.82	7,865,271
15 May 19	262.44180 +0.10	264.55	261.39	262.63	4,471,785
14 May 19	262.34619 +3.44	263.91	258.71	258.71	3,696,018
13 May 19	258.90305 -0.48	264.93	256.42	264.35	6,258,644
10 May 19	259.38126 -1.15	263.11	259.38	261.29	3,274,421
09 May 19	260.52896 -0.48	261.01	256.23	260.24	6,158,745
08 May 19	261.00717 -3.92	264.07	257.18	262.15	8,163,818
07 May 19	264.92850 -1.91	267.42	262.15	264.93	6,208,604
03 May 19	266.84134 +0.86	267.51	264.16	265.60	4,477,912
02 May 19	265.98056 -11.48	275.45	265.12	273.44	7,381,030
01 May 19	277.45761 +4.02	278.03	274.11	276.02	2,880,822
30 Apr 19	273.44064 +0.38	275.83	271.15	272.68	6,526,382
29 Apr 19	273.05807 -0.96	275.74	272.20	274.11	3,580,033
26 Apr 19	274.01450 +2.39	274.78	271.43	273.35	4,596,519
25 Apr 19	271.62344 -1.72	274.49	268.95	274.49	6,316,798
24 Apr 19	273.34500 +2.77	273.35	268.28	269.23	7,022,363
23 Apr 19	270.57138 +0.57	271.60	267.66	270.76	3,934,610
18 Apr 19	269.99753 -1.15	273.54	269.42	271.15	5,182,054
17 Apr 19	271.14523 +1.91	273.15	269.33	270.86	4,645,160
16 Apr 19	269.23239 +2.58	271.53	264.38	265.69	5,389,282
15 Apr 19	266.65005 +0.48	266.68	262.43	266.46	6,816,934
12 Apr 19	266.17184 +0.38	267.70	263.59	267.51	6,833,106
11 Apr 19	265.78928 -4.02	268.75	261.87	265.88	10,662,839
10 Apr 19	269.80624 +3.54	270.86	265.50	265.50	3,617,890
09 Apr 19	266.26749 -2.87	270.57	265.44	268.47	5,502,435
08 Apr 19	269.13675 -1.82	270.95	267.84	270.00	9,560,065
05 Apr 19	270.95395 -3.63	275.45	270.95	275.45	6,401,236
04 Apr 19	274.58835 +1.53	275.73	271.91	274.59	4,278,660
03 Apr 19	273.05807 +1.91	275.64	272.39	275.45	6,743,582
02 Apr 19	271.14523 +0.96	272.87	268.28	272.20	5,271,015
01 Apr 19	270.18881 +3.44	270.95	265.69	268.56	6,655,122
29 Mar 19	266.74570 +4.21	268.66	264.07	264.07	8,638,878
28 Mar 19	262.53745 +4.02	264.16	258.33	258.33	6,355,884
27 Mar 19	258.52051 +0.86	261.20	256.61	258.90	5,212,626
26 Mar 19	257.65970 +1.15	259.57	255.27	257.66	4,074,481
25 Mar 19	256.51202 -0.29	257.15	253.55	256.89	4,224,478
22 Mar 19	256.79892 -1.05	261.10	256.42	258.81	4,567,779
21 Mar 19	257.85098 +0.00	261.20	253.93	257.66	7,460,100
20 Mar 19	257.85098 -7.17	265.79	257.85	265.79	7,546,301
19 Mar 19	265.02414 +2.68	267.03	262.15	262.15	4,883,985
18 Mar 19	262.34619 +3.83	263.59	256.32	258.23	8,717,210
15 Mar 19	258.52051 -1.91	262.46	257.28	260.43	12,997,323
14 Mar 19	260.43335 +4.40	263.49	253.74	256.32	5,501,917
13 Mar 19	256.03381 -1.34	257.28	253.83	255.94	7,116,134
12 Mar 19	257.37277 +2.77	261.87	255.81	256.70	7,272,700
11 Mar 19	254.59917 +0.86	256.32	253.36	254.79	5,350,133
08 Mar 19	253.73840 -4.88	257.95	252.78	255.84	9,905,133
07 Mar 19	258.61612 -8.51	267.61	257.37	263.49	8,315,327
06 Mar 19	267.12827 +2.39	267.51	263.30	264.55	13,172,290
05 Mar 19	264.73724 -6.03	270.48	262.54	269.90	12,752,150
04 Mar 19	270.76266 +3.92	270.76	263.97	270.38	11,912,862
01 Mar 19	266.84134 +5.74	268.56	258.62	260.91	22,036,594
28 Feb 19	261.10281 +7.27	262.15	249.82	251.83	22,738,746
27 Feb 19	253.83401 -36.15	272.58	252.11	263.02	34,547,308
26 Feb 19	289.98672 +9.09	292.86	279.47	279.47	18,037,248
25 Feb 19	280.90073 +5.07	281.67	275.35	276.88	5,473,197
22 Feb 19	275.83170 -2.39	279.27	274.40	279.08	8,530,997
21 Feb 19	278.22272 -0.77	279.27	275.74	277.94	5,653,980
20 Feb 19	278.98788 +1.63	279.66	276.21	277.08	7,673,784
19 Feb 19	277.36197 -0.10	278.41	274.97	277.36	4,646,452
18 Feb 19	277.45761 +4.40	278.89	271.81	272.01	4,720,766
15 Feb 19	273.05807 -2.87	275.59	271.43	275.07	7,093,954
14 Feb 19	275.92734 -3.16	282.62	275.93	280.04	6,058,869
13 Feb 19	279.08353 +2.01	282.14	276.60	277.55	5,504,616
12 Feb 19	277.07504 -0.77	279.27	276.21	276.98	5,667,089
11 Feb 19	277.84018 +5.26	277.84	270.95	272.58	4,554,407
08 Feb 19	272.57986 -3.63	277.27	270.76	276.41	6,253,155
07 Feb 19	276.21426 -5.83	281.57	274.21	281.00	8,590,587
06 Feb 19	282.04840 -0.96	285.49	279.85	282.91	7,673,044
05 Feb 19	283.00482 +5.26	285.68	276.09	276.31	11,201,184
04 Feb 19	277.74451 -0.48	279.47	275.74	278.41	4,215,818
01 Feb 19	278.22272 +2.01	279.85	274.40	276.31	6,832,250
31 Jan 19	276.21426 -3.16	281.19	276.21	279.08	11,088,529
30 Jan 19	279.37045 -0.29	282.14	274.11	278.99	7,530,802
29 Jan 19	279.65735 +2.01	283.20	276.98	278.89	6,154,004
28 Jan 19	277.64890 +0.29	284.63	277.65	282.05	8,830,956
25 Jan 19	277.36197 -0.96	281.09	276.12	278.99	6,062,298
24 Jan 19	278.31839 +2.68	280.81	275.11	276.21	5,098,123
23 Jan 19	275.64041 +1.91	278.22	272.77	272.87	6,563,930
22 Jan 19	273.72757 -0.19	279.56	273.00	273.73	5,786,094
21 Jan 19	273.91885 -2.96	277.36	270.76	277.27	6,637,797
18 Jan 19	276.88376 +3.63	278.80	275.10	275.45	8,616,923
17 Jan 19	273.24936 -1.24	274.11	268.28	272.58	5,480,781
16 Jan 19	274.49271 +10.62	274.49	264.45	265.22	10,489,045
15 Jan 19	263.87643 -0.96	272.58	261.39	266.84	7,251,499
14 Jan 19	264.83286 +0.77	265.98	260.80	262.06	6,320,962
11 Jan 19	264.06772 +1.53	268.28	261.68	262.73	11,403,613
10 Jan 19	262.53745 -3.06	272.68	260.63	265.60	12,818,245
09 Jan 19	265.59799 +2.39	269.61	264.74	265.88	11,472,310
08 Jan 19	263.20694 +13.87	265.22	249.34	249.34	17,611,924
07 Jan 19	249.33885 +7.27	250.39	242.93	242.93	8,804,981
04 Jan 19	242.07005 +1.82	244.46	240.06	242.36	7,161,930
03 Jan 19	240.25287 +3.06	249.43	238.87	239.39	11,787,209
02 Jan 19	237.19232 +0.77	237.77	232.79	236.33	6,499,195
31 Dec 18	236.42719 +0.10	238.05	234.39	236.04	1,410,920
28 Dec 18	236.33154 +4.50	237.10	229.73	231.55	5,424,479
27 Dec 18	231.83636 -3.83	238.63	229.54	238.53	6,587,108
24 Dec 18	235.66205 -3.25	239.49	233.37	236.14	2,047,987
21 Dec 18	238.91386 +1.63	239.87	235.09	237.57	12,679,582
20 Dec 18	237.28796 -4.21	239.97	235.47	238.05	8,797,486
19 Dec 18	241.49622 -1.15	246.38	240.54	241.50	7,519,393
18 Dec 18	242.64392 +2.30	246.18	240.64	241.11	10,137,065
17 Dec 18	240.34850 -11.57	247.71	238.63	247.71	17,299,376
14 Dec 18	251.92117 -2.49	254.64	247.04	252.69	17,230,734
13 Dec 18	254.40787 -10.04	267.99	253.45	265.79	16,159,741
12 Dec 18	264.45029 +0.96	265.98	258.52	262.06	9,514,074
11 Dec 18	263.49387 -0.29	267.22	257.76	263.49	6,844,389
10 Dec 18	263.78082 -6.12	271.05	262.15	269.33	10,023,926
07 Dec 18	269.90189 -0.77	274.40	268.28	271.05	9,130,391
06 Dec 18	270.66702 -4.21	274.59	268.95	273.54	10,822,365
05 Dec 18	274.87527 -0.57	280.42	268.18	269.14	9,047,205
04 Dec 18	275.44913 -3.25	281.45	273.15	278.22	9,601,445
03 Dec 18	278.70093 -1.24	283.77	275.83	281.86	9,079,995
30 Nov 18	279.94431 -9.56	289.70	278.72	287.69	47,537,436
29 Nov 18	289.50851 -4.02	296.20	287.88	294.86	13,157,215
28 Nov 18	293.52545 -2.58	296.78	284.82	292.66	13,509,261
27 Nov 18	296.10779 +4.40	298.40	289.22	290.66	14,305,410
26 Nov 18	291.70825 -0.48	298.59	290.18	294.10	13,196,964
23 Nov 18	292.18646 +2.10	296.01	287.98	287.98	9,872,913
22 Nov 18	290.08237 +2.96	292.76	286.14	287.98	8,924,746
21 Nov 18	287.11746 +2.58	291.52	283.67	284.25	13,137,330
20 Nov 18	284.53513 +3.16	285.30	276.50	277.27	13,204,212
19 Nov 18	281.37894 +2.87	282.91	278.32	278.70	8,467,159
16 Nov 18	278.50967 +1.53	283.39	277.17	277.46	12,097,734
15 Nov 18	276.97940 -13.87	287.12	270.95	286.83	16,575,881
14 Nov 18	290.84750 +2.01	295.44	288.65	289.60	10,670,479
13 Nov 18	288.83899 -5.07	295.15	286.64	293.72	14,678,533
12 Nov 18	293.90805 -5.16	298.88	291.42	298.88	11,874,599
09 Nov 18	299.07272 +0.38	300.70	293.91	297.92	19,049,588
08 Nov 18	298.69016 +10.90	298.69	281.95	283.87	14,605,201
07 Nov 18	287.78693 -1.53	301.27	275.45	296.49	25,721,496
06 Nov 18	289.31720 +4.69	289.32	282.81	284.44	12,077,390
05 Nov 18	284.63077 -4.59	290.08	282.72	282.81	8,528,631
02 Nov 18	289.22156 +1.91	292.28	287.40	289.22	8,208,143
01 Nov 18	287.30872 +4.21	291.23	281.95	282.34	9,649,804
31 Oct 18	283.10049 -3.63	285.87	278.99	285.87	14,308,745
30 Oct 18	286.73489 +4.40	287.98	282.16	283.39	9,220,374
29 Oct 18	282.33536 +7.27	285.01	274.33	275.26	11,435,327
26 Oct 18	275.06656 +2.77	275.07	271.09	271.15	7,805,551
25 Oct 18	272.29294 -0.86	274.01	269.71	272.01	5,955,427
24 Oct 18	273.15372 +1.34	275.74	271.05	272.77	5,198,424
23 Oct 18	271.81473 +2.39	273.15	266.46	267.51	8,860,771
22 Oct 18	269.42368 -2.77	274.01	268.56	272.20	11,699,348
19 Oct 18	272.19730 -0.48	275.45	270.95	272.87	8,352,470
18 Oct 18	272.67551 +0.86	275.07	270.67	272.29	8,599,588
17 Oct 18	271.81473 -1.82	276.88	271.15	273.82	14,406,510
16 Oct 18	273.63193 -6.41	282.24	271.34	281.09	22,111,126
15 Oct 18	280.03995 -5.45	285.68	279.66	284.73	21,746,968
12 Oct 18	285.49152 +6.60	286.54	278.80	279.85	14,053,710
11 Oct 18	278.89224 -4.02	281.00	276.21	280.61	11,279,458
10 Oct 18	282.90921 +8.13	286.26	273.73	275.26	13,694,724
09 Oct 18	274.77963 +1.34	275.26	272.20	273.44	8,792,613
08 Oct 18	273.44064 +2.10	276.50	270.09	270.67	9,246,431
05 Oct 18	271.33652 +0.86	271.91	269.52	271.43	15,479,963
04 Oct 18	270.47574 -3.92	274.78	270.48	274.11	9,953,250
03 Oct 18	274.39706 +3.54	274.97	270.19	271.62	6,905,363
02 Oct 18	270.85831 -0.67	271.91	269.81	270.19	14,321,262
01 Oct 18	271.52780 -4.69	273.82	270.38	272.29	9,537,314
28 Sep 18	276.21426 +0.29	277.27	274.40	275.07	9,885,576
27 Sep 18	275.92734 +1.34	276.02	273.15	273.73	11,091,612
26 Sep 18	274.58835 +1.05	275.26	272.87	274.49	12,529,639
25 Sep 18	273.53629 +1.53	277.74	271.53	273.06	12,933,294
24 Sep 18	272.00601 -1.72	276.31	270.95	272.87	6,722,685
21 Sep 18	273.72757 +0.48	275.35	272.96	274.40	12,874,600
20 Sep 18	273.24936 +6.12	274.59	266.55	266.55	12,455,169
19 Sep 18	267.12827 -1.15	270.28	266.55	267.99	10,250,164
18 Sep 18	268.27597 -4.11	270.19	266.36	269.23	13,309,499
17 Sep 18	272.38858 +0.19	274.49	271.05	271.05	17,787,286
14 Sep 18	272.19730 -2.49	276.02	271.91	274.49	8,774,903
13 Sep 18	274.68399 -5.83	279.85	271.24	278.99	8,902,782
12 Sep 18	280.51816 +4.21	282.14	275.26	275.83	10,973,141
11 Sep 18	276.30991 -3.35	280.14	274.92	278.51	9,792,643
10 Sep 18	279.65735 -0.96	281.38	277.55	280.52	11,564,249
07 Sep 18	280.61377 -3.73	285.01	280.61	284.34	8,388,232
06 Sep 18	284.34384 -2.58	287.88	283.58	286.73	5,681,264
05 Sep 18	286.92615 +1.53	288.46	284.82	285.40	5,294,457
04 Sep 18	285.39587 -5.64	292.95	285.40	290.75	7,618,779
03 Sep 18	291.03879 +2.58	293.24	288.46	288.46	5,115,952
31 Aug 18	288.45645 +0.10	291.71	287.12	289.03	7,496,891
30 Aug 18	288.36078 -2.30	289.74	287.11	289.41	5,126,686
29 Aug 18	290.65619 -1.63	293.72	287.98	293.72	5,828,250
28 Aug 18	292.28214 +1.43	294.29	291.71	294.29	5,491,621
24 Aug 18	290.84750 -1.15	293.33	290.66	292.09	5,851,568
23 Aug 18	291.99521 +3.25	295.06	287.79	288.84	9,799,153
22 Aug 18	288.74335 +1.53	288.84	285.30	286.73	4,945,829
21 Aug 18	287.21310 +1.91	287.40	282.81	283.77	5,360,153
20 Aug 18	285.30026 -0.67	286.83	283.58	285.40	4,372,523
17 Aug 18	285.96973 -2.30	288.55	283.87	287.98	5,478,379
16 Aug 18	288.26514 +6.03	289.32	280.52	284.06	7,798,701
15 Aug 18	282.23972 -2.49	287.79	280.90	286.16	6,214,745
14 Aug 18	284.72641 -0.57	286.64	283.29	286.26	5,673,542
13 Aug 18	285.30026 -4.11	288.84	283.58	288.36	5,212,910
10 Aug 18	289.41287 -3.16	292.09	289.22	292.00	4,251,074
09 Aug 18	292.56903 +3.06	292.57	288.32	289.60	5,435,436
08 Aug 18	289.50851 +3.63	290.18	285.49	286.35	6,644,648
07 Aug 18	285.87408 +1.24	286.64	284.34	285.30	5,415,721
06 Aug 18	284.63077 +2.01	284.73	282.05	282.72	5,099,342
03 Aug 18	282.62228 +3.06	282.91	278.32	280.71	5,549,125
02 Aug 18	279.56174 -5.64	285.30	278.31	285.30	11,516,673
01 Aug 18	285.20462 -9.37	294.00	284.06	292.19	11,555,995
31 Jul 18	294.57751 -2.68	297.92	294.10	297.92	11,767,684
30 Jul 18	297.25552 +0.29	298.12	293.91	294.58	8,642,224
27 Jul 18	296.96857 +0.67	298.59	295.44	296.39	3,649,464
26 Jul 18	296.29910 +2.01	296.97	293.07	294.96	4,606,148
25 Jul 18	294.29062 -1.24	296.97	292.29	295.92	7,003,807
24 Jul 18	295.53394 +0.19	297.54	293.43	297.54	9,901,733
23 Jul 18	295.34268 -2.30	298.50	294.86	297.26	9,031,800
20 Jul 18	297.63809 -1.72	300.41	296.39	298.21	5,175,241
19 Jul 18	299.35962 +1.82	301.18	297.92	297.92	7,384,549
18 Jul 18	297.54242 -1.82	300.79	297.54	299.84	8,717,263
17 Jul 18	299.35962 +2.58	299.65	296.20	296.78	6,307,116
16 Jul 18	296.77731 -4.02	302.32	295.34	300.89	7,385,186
13 Jul 18	300.79425 +1.24	302.80	300.51	301.27	10,620,092
12 Jul 18	299.55093 +2.58	299.74	295.15	296.01	12,654,198
11 Jul 18	296.96857 -0.38	297.35	294.96	296.49	11,667,087
10 Jul 18	297.35114 -1.34	299.65	295.15	298.69	16,404,685
09 Jul 18	298.69016 +4.78	300.70	294.19	294.48	13,331,232
06 Jul 18	293.90805 -1.63	297.06	292.47	295.82	8,984,134
05 Jul 18	295.53394 +3.35	296.68	292.09	292.19	17,746,182
04 Jul 18	292.18646 +5.36	293.14	286.64	286.64	11,519,613
03 Jul 18	286.83051 +1.34	289.82	285.87	285.87	12,519,067
02 Jul 18	285.49152 +3.25	287.02	278.41	280.42	18,350,222
29 Jun 18	282.23972 -1.24	286.07	282.24	285.40	9,732,555
28 Jun 18	283.48303 -3.06	287.02	282.72	286.16	9,735,384
27 Jun 18	286.54361 +0.86	287.31	281.76	287.02	10,519,432
26 Jun 18	285.68283 +3.06	287.60	281.95	282.81	11,686,940
25 Jun 18	282.62228 -1.53	284.92	280.81	282.91	6,736,286
22 Jun 18	284.15256 +3.92	284.63	279.70	281.57	6,962,519
21 Jun 18	280.23123 -0.57	282.72	279.47	282.14	10,582,947
20 Jun 18	280.80508 -3.63	286.26	279.47	285.97	11,531,660
19 Jun 18	284.43945 -0.96	285.01	279.37	282.53	11,587,818
18 Jun 18	285.39587 -4.88	290.46	283.00	289.70	10,270,321
15 Jun 18	290.27362 -3.35	293.14	288.75	293.14	14,672,072
14 Jun 18	293.62109 +4.30	294.48	286.83	287.60	10,718,737
13 Jun 18	289.31720 -1.72	291.52	287.12	291.52	10,649,410
12 Jun 18	291.03879 +6.31	291.71	285.73	286.07	18,402,914
11 Jun 18	284.72641 +7.36	285.97	278.51	278.99	11,429,227
08 Jun 18	277.36197 +0.77	279.47	273.44	274.40	13,116,406
07 Jun 18	276.59683 -3.16	282.14	274.88	280.14	12,872,282
06 Jun 18	279.75302 +4.02	280.52	276.21	277.36	10,462,997
05 Jun 18	275.73605 +0.38	277.46	272.48	274.49	11,597,811
04 Jun 18	275.35349 +3.16	277.55	272.87	273.25	9,686,582
01 Jun 18	272.19730 +0.57	284.34	271.62	272.96	8,073,040
31 May 18	271.62344 -12.91	286.45	271.53	274.11	14,643,015
30 May 18	284.53513 -0.48	286.73	283.01	285.40	11,770,275
29 May 18	285.01334 -12.15	294.77	284.92	294.77	16,044,987
25 May 18	297.15988 +6.31	299.07	291.52	291.80	17,729,520
24 May 18	290.84750 -2.68	293.24	284.82	293.05	23,450,808
23 May 18	293.52545 +14.44	298.69	283.48	292.66	51,080,880
22 May 18	279.08353 -8.23	289.37	277.51	287.50	22,202,212
21 May 18	287.30872 +8.32	288.17	278.80	280.23	15,697,752
18 May 18	278.98788 -5.36	285.20	277.46	284.63	13,173,756
17 May 18	284.34384 +8.70	284.63	275.44	275.83	12,736,025
16 May 18	275.64041 +0.19	277.55	274.88	275.45	6,915,771
15 May 18	275.44913 -1.53	279.56	274.97	277.17	8,965,876
14 May 18	276.97940 -3.54	278.32	274.11	278.32	11,113,870
11 May 18	280.51816 -0.48	282.35	278.41	281.86	7,721,715
10 May 18	280.99637 +0.57	285.97	278.75	282.14	17,024,730
09 May 18	280.42252 +1.72	280.42	276.50	278.70	9,315,997
08 May 18	278.70093 +2.39	278.99	274.68	276.69	11,056,290
04 May 18	276.30991 +3.44	276.98	273.15	274.21	14,624,911
03 May 18	272.86679 -0.48	277.36	272.48	272.68	13,099,057
02 May 18	273.34500 +0.86	273.82	269.81	273.54	16,696,309
01 May 18	272.48422 -2.68	280.14	271.24	275.16	17,489,954
30 Apr 18	275.16220 +1.05	277.65	268.37	268.75	22,360,618
27 Apr 18	274.11014 -0.96	276.31	272.39	276.21	8,450,321
26 Apr 18	275.06656 +3.83	276.68	270.48	271.91	13,092,344
25 Apr 18	271.24088 +3.83	272.01	266.65	267.03	10,224,991
24 Apr 18	267.41519 -4.21	272.68	265.50	271.62	8,510,174
23 Apr 18	271.62344 +3.25	272.68	267.89	271.72	8,569,309
20 Apr 18	268.37161 +0.00	271.26	265.88	268.75	6,777,447
19 Apr 18	268.37161 -0.67	269.60	266.65	268.66	8,334,482
18 Apr 18	269.04111 +0.29	269.90	265.22	268.47	7,933,986
17 Apr 18	268.75418 +4.40	270.09	263.02	264.26	14,001,280
16 Apr 18	264.35464 +4.40	266.08	258.81	259.67	16,394,081
13 Apr 18	259.95514 +0.96	261.77	255.94	257.95	12,117,608
12 Apr 18	258.99872 +5.55	259.57	253.29	253.55	9,798,099
11 Apr 18	253.45145 +0.48	257.37	251.25	252.11	13,280,157
10 Apr 18	252.97324 -3.35	259.57	250.58	258.23	16,202,726
09 Apr 18	256.32071 -0.96	259.51	255.75	257.66	5,929,000
06 Apr 18	257.27713 -4.78	259.38	252.02	258.23	16,915,704
05 Apr 18	262.05923 +7.17	262.73	257.37	257.95	10,275,047
04 Apr 18	254.88608 -2.01	256.89	253.64	256.32	8,943,766
03 Apr 18	256.89456 -1.53	258.42	255.17	256.42	9,021,847
29 Mar 18	258.42484 +2.87	261.49	256.03	256.03	11,740,244
28 Mar 18	255.55559 +0.48	255.56	251.54	253.45	11,583,009
27 Mar 18	255.07738 +0.38	257.66	253.26	257.09	9,611,919
26 Mar 18	254.69482 -2.01	260.43	254.31	256.99	13,399,513
23 Mar 18	256.70328 +2.96	261.10	250.96	250.96	15,414,819
22 Mar 18	253.73840 -4.40	262.06	250.87	256.32	14,211,263
21 Mar 18	258.13791 -2.01	260.43	256.52	259.57	10,655,129
20 Mar 18	260.14639 -0.57	263.11	259.67	261.01	6,819,921
19 Mar 18	260.72025 -3.16	264.07	259.76	263.69	7,153,241
16 Mar 18	263.87643 -4.21	268.85	263.88	267.80	19,921,684
15 Mar 18	268.08469 -0.38	269.33	265.60	267.99	6,462,456
14 Mar 18	268.46725 +1.72	270.67	264.26	265.02	14,344,154
13 Mar 18	266.74570 -0.57	267.13	263.02	266.75	20,627,118
12 Mar 18	267.31955 +1.72	273.23	265.50	265.50	11,387,816
09 Mar 18	265.59799 -0.86	267.32	262.35	264.74	13,450,184
08 Mar 18	266.45877 -8.99	279.06	265.22	275.64	21,573,246
07 Mar 18	275.44913 +1.34	279.27	273.15	273.15	9,403,491
06 Mar 18	274.11014 -1.53	279.75	274.11	276.88	12,139,243
05 Mar 18	275.64041 +1.43	276.88	274.10	274.49	6,909,985
02 Mar 18	274.20578 -4.21	278.89	273.73	277.27	9,118,236
01 Mar 18	278.41403 -4.30	283.87	278.22	283.29	7,499,833
28 Feb 18	282.71793 -4.21	286.35	282.72	285.01	6,367,524
27 Feb 18	286.92615 -0.29	289.51	283.58	288.93	5,797,842
26 Feb 18	287.21310 +0.86	289.41	286.16	288.36	4,163,599
23 Feb 18	286.35229 +1.72	286.64	283.29	284.63	3,095,049
22 Feb 18	284.63077 -0.96	285.59	281.95	284.54	4,659,649
21 Feb 18	285.58719 -1.72	287.50	284.44	286.64	4,850,779
20 Feb 18	287.30872 +2.77	287.71	284.54	285.78	4,368,337
19 Feb 18	284.53513 -1.24	288.15	283.48	285.49	3,418,229
16 Feb 18	285.77847 +5.55	286.93	280.63	281.38	4,674,627
15 Feb 18	280.23123 +2.10	281.67	279.37	280.52	3,642,347
14 Feb 18	278.12711 +2.68	280.33	275.64	277.36	7,203,868
13 Feb 18	275.44913 +1.05	278.99	273.82	274.68	6,606,569
12 Feb 18	274.39706 +0.77	277.87	272.58	276.60	6,706,320
09 Feb 18	273.63193 -3.44	278.03	272.29	276.60	6,507,834
08 Feb 18	277.07504 +1.05	280.81	274.11	274.88	8,694,313
07 Feb 18	276.02298 -0.48	279.37	273.35	277.65	9,757,496
06 Feb 18	276.50119 -3.73	279.20	269.71	274.68	11,122,014
05 Feb 18	280.23123 -3.83	283.77	279.47	282.24	6,666,017
02 Feb 18	284.05692 -4.02	290.08	283.48	288.07	7,680,887
01 Feb 18	288.07388 -0.10	291.61	287.40	289.51	5,296,052
31 Jan 18	288.16953 -3.63	294.96	286.64	293.81	9,646,861
30 Jan 18	291.80392 -4.88	297.16	291.33	296.49	9,251,518
29 Jan 18	296.68167 -2.20	301.85	296.68	300.32	4,238,398
26 Jan 18	298.88141 +2.10	301.37	296.01	298.31	6,081,532
25 Jan 18	296.77731 +4.88	298.98	288.36	291.80	12,872,675
24 Jan 18	291.89957 -2.49	294.10	285.30	285.87	14,928,550
23 Jan 18	294.38626 +0.29	296.39	293.62	294.58	9,507,350
22 Jan 18	294.09930 +3.35	294.58	290.94	290.94	10,016,716
19 Jan 18	290.75183 -2.10	293.72	290.27	293.33	7,963,871
18 Jan 18	292.85599 -1.15	296.20	290.75	295.25	5,545,096
17 Jan 18	294.00366 -2.68	298.31	292.19	297.35	5,985,363
16 Jan 18	296.68167 +3.06	297.35	292.38	293.62	6,999,779
15 Jan 18	293.62109 -2.10	299.07	293.62	296.78	6,675,975
12 Jan 18	295.72525 +7.65	298.40	287.31	289.51	16,416,382
11 Jan 18	288.07388 -21.81	310.55	286.70	310.55	24,020,642
10 Jan 18	309.88025 +5.45	313.23	303.85	305.29	11,493,814
09 Jan 18	304.42868 +7.17	310.45	296.59	298.59	14,763,891
08 Jan 18	297.25552 -2.77	300.60	295.92	300.51	6,973,962
05 Jan 18	300.02914 +4.69	300.70	292.19	294.39	8,202,148
04 Jan 18	295.34268 -11.19	302.91	293.53	302.23	14,245,284
03 Jan 18	306.53278 +4.21	314.47	304.83	307.68	9,399,146
02 Jan 18	302.32452 +1.24	305.96	299.65	301.37	7,289,525
29 Dec 17	301.08121 -1.43	304.24	297.54	301.94	4,921,455
28 Dec 17	302.51584 +0.10	306.05	301.56	303.38	2,898,589
27 Dec 17	302.42017 +2.58	303.95	301.08	302.52	5,486,387
22 Dec 17	299.83783 +0.96	303.76	297.59	298.98	2,992,833
21 Dec 17	298.88141 +1.91	299.46	295.53	295.92	5,270,202
20 Dec 17	296.96857 +1.43	298.88	294.58	296.78	11,538,646
19 Dec 17	295.53394 +3.83	297.54	291.49	292.09	8,714,591
18 Dec 17	291.70825 +1.15	292.86	289.22	292.19	8,942,228
15 Dec 17	290.56058 -5.26	295.44	289.51	295.15	14,825,197
14 Dec 17	295.82089 -1.91	298.97	294.67	298.40	7,650,428
13 Dec 17	297.73373 -0.57	301.56	296.87	297.06	7,416,667
12 Dec 17	298.30756 -2.20	302.32	296.87	301.56	8,517,580
11 Dec 17	300.50735 -4.59	306.44	300.12	305.39	7,324,069
08 Dec 17	305.09814 +0.96	307.49	302.32	305.10	7,881,042
07 Dec 17	304.14172 -0.96	306.92	301.94	305.29	9,133,067
06 Dec 17	305.09814 +3.35	305.67	298.40	301.56	8,190,680
05 Dec 17	301.75067 -0.67	310.93	300.22	302.80	11,817,600
04 Dec 17	302.42017 +6.50	303.38	292.28	297.73	18,989,628
01 Dec 17	295.91650 -3.63	299.55	293.72	298.69	8,649,986
30 Nov 17	299.55093 +0.77	304.14	294.96	298.50	18,984,106
29 Nov 17	298.78577 +10.90	299.55	289.32	289.41	22,849,872
28 Nov 17	287.88257 +0.96	289.80	285.94	286.93	8,577,392
27 Nov 17	286.92615 +2.10	288.65	283.87	284.15	7,592,320
24 Nov 17	284.82205 -0.86	288.55	283.39	285.30	4,768,312
23 Nov 17	285.68283 +0.38	286.73	283.67	285.49	6,469,326
22 Nov 17	285.30026 -1.53	288.46	284.15	285.97	8,851,323
21 Nov 17	286.83051 -1.05	288.36	283.77	287.98	8,423,836
20 Nov 17	287.88257 -0.38	290.75	286.54	287.69	7,788,648
17 Nov 17	288.26514 -2.10	296.68	286.54	288.93	8,832,733
16 Nov 17	290.36929 -4.69	296.68	288.74	290.37	11,709,854
15 Nov 17	295.05573 -1.82	300.22	293.24	295.73	12,080,079
14 Nov 17	296.87292 -3.54	319.82	295.15	300.03	8,993,681
13 Nov 17	300.41168 -4.88	305.29	298.88	305.10	8,247,442
10 Nov 17	305.28943 -5.74	319.82	302.04	311.22	14,914,020
09 Nov 17	311.02795 -7.56	319.96	305.96	317.53	11,087,534
08 Nov 17	318.58368 +5.07	329.20	302.23	329.10	28,552,116
07 Nov 17	313.51465 -3.16	317.34	311.89	315.71	17,782,880
06 Nov 17	316.67084 +2.68	317.24	311.22	312.56	8,993,707
03 Nov 17	313.99286 -0.96	317.53	312.46	314.76	7,847,726
02 Nov 17	314.94928 +0.48	319.83	312.46	313.42	10,595,956
01 Nov 17	314.47107 -14.63	320.02	307.01	319.54	27,795,388
31 Oct 17	329.10431 -0.77	333.89	327.86	327.86	9,102,546
30 Oct 17	329.86942 -1.24	332.55	329.39	330.25	6,403,012
27 Oct 17	331.11279 +0.00	331.82	328.91	330.92	5,140,052
26 Oct 17	331.11279 +3.35	331.50	324.51	329.30	7,803,673
25 Oct 17	327.76532 -1.91	330.79	326.04	329.87	8,339,258
24 Oct 17	329.67816 -2.10	334.17	329.68	330.73	6,644,434
23 Oct 17	331.78226 +0.00	333.26	330.06	330.83	5,275,570
20 Oct 17	331.78226 +0.19	335.11	330.16	332.93	7,582,881
19 Oct 17	331.59100 -3.54	336.47	328.63	335.42	9,639,573
18 Oct 17	335.12973 +2.49	335.80	332.07	333.50	5,558,821
17 Oct 17	332.64307 +1.05	333.03	327.29	331.88	7,745,012
16 Oct 17	331.59100 -3.92	336.18	331.28	335.80	7,772,843
13 Oct 17	335.51233 +0.77	338.38	333.89	334.84	4,440,890
12 Oct 17	334.74716 +0.10	336.85	333.12	333.50	5,444,584
11 Oct 17	334.65152 -1.05	336.30	332.72	335.80	7,602,609
10 Oct 17	335.70358 +2.39	336.09	332.74	333.03	6,292,979
09 Oct 17	333.31253 -0.19	335.13	332.26	332.36	6,790,235
06 Oct 17	333.50385 -5.16	339.05	332.55	338.96	9,150,959
05 Oct 17	338.66849 +2.68	339.62	333.60	335.32	6,015,482
04 Oct 17	335.99054 -2.39	338.38	334.70	336.95	10,919,357
03 Oct 17	338.38159 +1.34	339.67	336.09	337.81	6,092,279
02 Oct 17	337.04257 -0.96	339.82	336.56	338.29	14,380,802
29 Sep 17	337.99899 +0.86	339.53	335.25	338.29	11,138,567
28 Sep 17	337.13821 +1.43	337.43	333.20	335.80	6,946,779
27 Sep 17	335.70358 +3.44	337.52	332.36	332.93	6,551,406
26 Sep 17	332.26047 +0.10	332.64	331.04	332.16	7,412,515
25 Sep 17	332.16486 +2.10	334.94	328.63	329.77	7,656,223
22 Sep 17	330.06073 +1.53	330.25	325.66	327.96	6,810,630
21 Sep 17	328.53046 -4.30	333.60	326.52	332.55	7,497,451
20 Sep 17	332.83432 +7.65	335.51	325.37	326.14	20,488,044
19 Sep 17	325.18298 +10.90	328.42	313.99	314.85	10,989,436
18 Sep 17	314.27979 -1.82	318.49	313.61	317.82	3,913,743
15 Sep 17	316.09698 -2.96	321.07	315.14	319.16	10,083,397
14 Sep 17	319.06189 +8.70	326.14	314.38	314.38	19,717,408
13 Sep 17	310.35846 +1.63	313.61	307.05	307.78	9,378,089
12 Sep 17	308.73257 +1.72	310.55	304.81	307.68	5,300,052
11 Sep 17	307.01099 -0.29	310.26	305.96	310.26	4,501,387
08 Sep 17	307.29794 -5.64	311.89	303.66	311.60	6,532,680
07 Sep 17	312.94080 +2.10	313.99	309.12	312.18	4,934,388
06 Sep 17	310.83667 +0.77	310.84	307.11	309.78	4,938,413
05 Sep 17	310.07153 +3.25	312.27	307.30	308.25	6,565,684
04 Sep 17	306.81973 +0.48	308.35	303.76	305.29	3,463,472
01 Sep 17	306.34152 +0.67	307.78	301.27	301.27	4,605,191
31 Aug 17	305.67200 +2.01	305.86	302.32	305.00	6,038,235
30 Aug 17	303.66351 +2.87	305.77	298.69	302.80	7,319,731
29 Aug 17	300.79425 +1.53	301.94	293.33	298.21	8,979,993
25 Aug 17	299.26398 -3.35	305.39	297.64	301.85	6,429,444
24 Aug 17	302.61145 -5.93	309.26	299.65	308.54	8,327,699
23 Aug 17	308.54126 +3.25	310.36	303.76	306.34	5,619,102
22 Aug 17	305.28943 +2.30	307.87	303.38	304.72	4,386,719
21 Aug 17	302.99405 -0.29	303.66	299.55	302.52	4,033,003
18 Aug 17	303.28094 -1.91	306.34	302.61	304.14	4,091,652
17 Aug 17	305.19379 -5.45	312.56	304.00	311.70	6,698,712
16 Aug 17	310.64542 +1.82	311.79	307.30	309.88	4,714,617
15 Aug 17	308.82819 -0.57	311.41	305.39	310.93	7,079,386
14 Aug 17	309.40204 -3.44	313.61	307.00	312.75	7,640,036
11 Aug 17	312.84515 -1.72	313.42	308.56	313.32	4,139,946
10 Aug 17	314.56671 -3.44	319.92	313.13	319.64	5,216,335
09 Aug 17	318.00983 +0.77	318.30	314.18	315.33	3,269,303
08 Aug 17	317.24469 +3.16	317.44	313.13	314.47	3,242,114
07 Aug 17	314.08850 -2.01	317.34	311.79	317.05	3,045,903
04 Aug 17	316.09698 +1.24	316.10	313.04	314.76	3,292,231
03 Aug 17	314.85364 +3.83	319.16	313.13	315.62	6,303,207
02 Aug 17	311.02795 +1.05	313.23	307.49	310.55	6,896,713
01 Aug 17	309.97589 +1.82	311.31	306.63	308.73	4,355,777
31 Jul 17	308.15869 -1.15	310.74	307.11	310.17	4,951,011
28 Jul 17	309.30640 -1.63	311.31	307.87	309.69	3,789,202
27 Jul 17	310.93231 +1.82	312.65	308.16	309.21	6,042,895
26 Jul 17	309.11511 +2.01	310.17	306.44	307.20	4,985,733
25 Jul 17	307.10663 -4.78	313.51	306.34	312.37	6,034,428
24 Jul 17	311.88873 -2.30	315.24	308.83	313.13	6,934,438
21 Jul 17	314.18414 -2.87	320.88	313.71	317.15	4,165,706
20 Jul 17	317.05341 +1.53	320.50	314.95	316.38	7,126,328
19 Jul 17	315.52313 -0.19	318.01	313.90	316.29	3,459,095
18 Jul 17	315.71442 +2.30	317.34	313.04	313.32	5,677,717
17 Jul 17	313.41901 +2.58	315.04	311.12	311.12	3,704,254
14 Jul 17	310.83667 -1.91	314.18	309.98	313.61	5,521,239
13 Jul 17	312.74951 +10.33	313.99	302.32	302.42	9,654,614
12 Jul 17	302.42017 -6.60	308.54	300.60	304.14	10,247,044
11 Jul 17	309.01947 -15.21	325.57	305.29	325.18	15,897,316
10 Jul 17	324.22656 -5.26	332.07	321.26	330.54	7,331,202
07 Jul 17	329.48688 +4.02	330.16	323.94	324.80	5,934,143
06 Jul 17	325.46991 +4.11	327.10	321.93	322.03	7,324,086
05 Jul 17	321.35730 +1.34	323.37	318.68	319.92	4,706,704
04 Jul 17	320.01831 -2.39	322.51	319.64	321.07	3,209,200
03 Jul 17	322.40936 +3.63	325.18	319.25	319.83	4,740,660
30 Jun 17	318.77496 -6.89	326.14	317.63	325.66	7,198,540
29 Jun 17	325.66119 -0.29	329.49	324.32	327.77	4,566,050
28 Jun 17	325.94812 +4.02	327.77	321.17	321.26	5,976,322
27 Jun 17	321.93115 -6.41	327.19	320.02	327.19	6,676,804
26 Jun 17	328.33917 +0.38	329.97	325.85	329.97	4,204,476
23 Jun 17	327.95657 +3.83	329.49	324.13	324.70	6,168,745
22 Jun 17	324.13089 -1.24	326.43	323.17	325.66	5,329,778
21 Jun 17	325.37427 -1.34	327.19	322.70	325.18	6,325,267
20 Jun 17	326.71326 -8.61	338.19	325.76	336.28	6,649,342
19 Jun 17	335.32104 +5.16	337.90	330.73	331.50	6,583,592
16 Jun 17	330.15637 -6.31	342.11	326.14	338.29	24,286,500
15 Jun 17	336.46875 -16.74	351.01	334.65	351.01	14,245,897
14 Jun 17	353.20612 +5.83	355.88	347.18	347.18	8,692,293
13 Jun 17	347.37192 +4.59	348.33	343.16	343.83	8,604,219
12 Jun 17	342.78110 -1.63	346.99	342.16	342.97	6,951,842
09 Jun 17	344.40701 -6.31	346.86	337.90	345.65	11,691,793
08 Jun 17	350.71939 +2.01	351.77	346.80	349.67	7,224,294
07 Jun 17	348.71091 -1.43	353.68	348.23	349.28	8,450,147
06 Jun 17	350.14554 -4.78	355.88	348.65	355.69	5,073,675
05 Jun 17	354.92764 +3.25	357.22	350.73	351.96	4,891,601
02 Jun 17	351.67581 -7.27	367.65	349.86	361.05	9,532,378
01 Jun 17	358.94461 -6.89	370.71	349.09	354.35	8,387,284
31 May 17	365.83084 -4.21	371.57	365.68	370.33	10,280,457
30 May 17	370.03906 +0.57	371.67	364.78	369.18	9,718,603
26 May 17	369.46524 -2.87	372.14	367.93	372.14	7,135,334
25 May 17	372.33450 -3.92	378.74	370.52	377.12	7,001,825
24 May 17	376.25580 +5.45	380.46	363.44	363.44	19,843,344
23 May 17	370.80423 -7.46	379.70	369.94	379.70	15,588,693
22 May 17	378.26428 +10.14	379.89	368.36	369.37	11,942,608
19 May 17	368.12622 +2.20	372.24	365.64	366.31	8,714,991
18 May 17	365.92648 +6.79	366.88	357.32	359.71	9,955,539
17 May 17	359.13589 -1.24	360.26	357.61	359.33	5,556,478
16 May 17	360.37924 +1.82	360.57	357.19	357.80	6,525,166
15 May 17	358.56204 -2.30	361.81	355.21	361.81	10,859,175
12 May 17	360.85745 +0.29	363.34	358.37	360.28	7,074,811
11 May 17	360.57053 -5.83	367.93	358.56	366.69	7,831,179
10 May 17	366.40469 +2.96	369.85	360.57	363.06	6,784,706
09 May 17	363.43979 -0.57	367.93	360.47	367.84	8,740,449
08 May 17	364.01364 +5.16	364.40	358.47	359.42	9,577,612
05 May 17	358.84897 +16.93	362.20	341.88	343.93	19,545,554
04 May 17	341.92032 -8.61	350.17	338.86	349.95	11,327,077
03 May 17	350.52811 -4.11	353.73	349.28	353.01	6,566,109
02 May 17	354.64075 +4.02	355.31	348.42	350.53	7,708,888
28 Apr 17	350.62375 +0.29	353.11	348.81	351.20	9,610,434
27 Apr 17	350.33685 +0.29	351.39	348.42	350.15	5,374,398
26 Apr 17	350.04990 +0.96	350.24	347.47	348.81	5,542,885
25 Apr 17	349.09348 -2.01	353.21	348.16	352.35	8,622,762
24 Apr 17	351.10196 +6.31	351.68	346.03	348.14	9,788,726
21 Apr 17	344.78958 +6.50	351.20	341.54	345.65	15,667,776
20 Apr 17	338.28595 -4.50	345.46	337.91	343.35	7,569,236
19 Apr 17	342.78110 +4.69	347.75	337.52	338.09	14,829,057
18 Apr 17	338.09464 +6.41	338.67	329.01	332.26	12,572,929
13 Apr 17	331.68665 +2.58	332.07	328.24	330.25	4,462,941
12 Apr 17	329.10431 -1.34	331.88	328.15	331.88	6,773,963
11 Apr 17	330.44327 +0.10	331.88	327.19	329.97	6,606,291
10 Apr 17	330.34763 +8.13	332.17	324.61	326.14	8,673,875
07 Apr 17	322.21805 +1.24	324.23	319.16	324.23	4,974,764
06 Apr 17	320.97473 +0.77	322.51	317.05	317.63	6,969,528
05 Apr 17	320.20959 -3.54	325.18	319.06	324.90	7,998,058
04 Apr 17	323.74835 +1.72	325.37	320.88	322.70	8,823,440
03 Apr 17	322.02679 -0.29	323.17	320.31	323.17	8,537,632
31 Mar 17	322.31372 +5.36	324.51	316.29	320.02	11,461,269
30 Mar 17	316.95776 -3.92	320.40	312.27	317.53	11,588,321
29 Mar 17	320.87909 +3.06	320.89	315.24	317.34	7,331,308
28 Mar 17	317.81854 -2.20	320.88	316.67	320.40	10,429,861
27 Mar 17	320.01831 +2.58	323.17	313.90	316.48	7,243,431
24 Mar 17	317.43597 -5.16	321.45	315.91	321.45	7,342,210
23 Mar 17	322.60065 +11.86	325.76	308.44	310.36	15,057,176
22 Mar 17	310.74103 -4.97	314.79	309.78	313.99	7,142,845
21 Mar 17	315.71442 +2.10	316.86	313.21	314.57	9,419,006
20 Mar 17	313.61029 -1.34	316.48	312.27	314.95	7,575,086
17 Mar 17	314.94928 -4.69	319.06	314.18	318.39	13,460,788
16 Mar 17	319.63574 +3.63	319.65	313.61	317.53	7,435,847
15 Mar 17	316.00134 -0.10	317.24	312.65	315.71	6,635,616
14 Mar 17	316.09698 -6.98	322.98	313.71	322.60	11,361,732
13 Mar 17	323.07886 -0.96	326.27	321.64	325.18	4,725,633
10 Mar 17	324.03528 -0.48	325.66	321.17	325.66	4,710,880
09 Mar 17	324.51349 +0.57	325.37	322.12	323.94	23,577,816
08 Mar 17	323.93964 +3.06	325.76	319.16	320.02	7,564,921
07 Mar 17	320.87909 +0.29	323.84	319.54	320.59	8,386,683
06 Mar 17	320.59216 +4.02	322.41	316.13	316.48	6,929,677
03 Mar 17	316.57520 -2.30	320.31	316.29	318.58	6,507,670
02 Mar 17	318.87061 -4.21	325.09	317.10	322.60	8,413,810
01 Mar 17	323.07886 +2.87	326.31	318.68	321.26	10,200,366
28 Feb 17	320.20959 +5.55	324.23	319.73	324.13	12,104,664
27 Feb 17	314.66235 +0.67	317.05	314.18	316.10	7,082,131
24 Feb 17	313.99286 -2.20	317.05	313.04	316.96	7,311,724
23 Feb 17	316.19263 +3.63	316.86	311.32	311.89	6,630,823
22 Feb 17	312.55823 +2.87	314.69	309.52	309.88	8,480,355
21 Feb 17	309.68900 -3.06	315.03	309.45	313.71	6,346,196
20 Feb 17	312.74951 +1.43	314.85	309.31	313.32	5,390,000
17 Feb 17	311.31488 -4.30	317.82	309.78	316.38	13,930,911
16 Feb 17	315.61877 -0.57	319.73	315.33	316.19	7,246,648
15 Feb 17	316.19263 -5.64	323.27	312.75	322.51	10,810,541
14 Feb 17	321.83551 +1.34	324.23	319.83	320.40	6,166,926
13 Feb 17	320.49652 -6.41	328.72	320.40	326.71	13,376,808
10 Feb 17	326.90454 -0.38	332.64	326.52	328.82	7,902,353
09 Feb 17	327.28711 +4.40	328.24	322.03	322.03	5,518,694
08 Feb 17	322.88757 +0.67	325.47	321.26	321.36	6,787,799
07 Feb 17	322.21805 +1.72	323.27	316.96	319.44	7,050,274
06 Feb 17	320.49652 -4.88	327.00	319.41	325.18	6,306,172
03 Feb 17	325.37427 +1.24	326.81	323.37	325.28	6,827,058
02 Feb 17	324.13089 -0.48	325.85	321.45	324.04	8,055,963
01 Feb 17	324.60910 +3.73	326.43	320.78	322.22	5,336,172
31 Jan 17	320.87909 -4.21	328.91	320.39	324.51	8,688,783
30 Jan 17	325.08731 -3.92	328.24	323.75	328.24	5,788,907
27 Jan 17	329.00867 +2.68	333.31	327.10	328.53	8,918,998
26 Jan 17	326.33069 -1.15	329.49	321.76	329.49	8,853,445
25 Jan 17	327.47836 +7.65	329.87	321.17	322.41	14,566,446
24 Jan 17	319.82703 +0.38	322.03	315.81	321.36	9,999,642
23 Jan 17	319.44446 -3.06	322.41	317.48	321.74	7,808,321
20 Jan 17	322.50500 -5.83	329.77	321.45	328.91	8,840,756
19 Jan 17	328.33917 -1.24	333.82	326.52	330.06	6,093,906
18 Jan 17	329.58252 -1.63	334.17	325.37	333.98	6,491,091
17 Jan 17	331.20844 +3.73	332.83	324.04	327.67	9,439,857
16 Jan 17	327.47836 +3.16	329.97	323.32	326.52	11,202,638
13 Jan 17	324.32220 -5.55	335.42	321.84	333.50	18,729,662
12 Jan 17	329.86942 +4.30	344.12	321.93	336.09	32,813,208
11 Jan 17	325.56552 +0.67	331.02	321.34	329.97	10,492,174
10 Jan 17	324.89606 +1.91	328.23	310.12	326.04	14,227,684
09 Jan 17	322.98322 +3.83	323.46	315.01	322.70	11,517,220
06 Jan 17	319.15753 +2.77	319.83	309.50	316.86	11,493,923
05 Jan 17	316.38391 +7.08	318.20	309.59	310.36	14,583,041
04 Jan 17	309.30640 -20.18	328.89	308.35	321.17	24,701,130
03 Jan 17	329.48688 -5.26	337.71	325.66	335.70	10,246,980
30 Dec 16	334.74716 -1.05	336.47	333.12	335.99	2,961,665
29 Dec 16	335.79926 -0.29	337.43	334.08	335.51	2,448,246
28 Dec 16	336.08615 -0.57	337.52	333.70	337.52	3,272,645
23 Dec 16	336.66000 -2.87	340.13	333.70	339.72	1,841,019
22 Dec 16	339.52927 +1.24	339.91	336.66	338.29	4,191,608
21 Dec 16	338.28595 -3.16	343.07	336.66	340.77	12,291,800
20 Dec 16	341.44211 +4.11	342.30	336.37	337.52	4,965,910
19 Dec 16	337.32953 -2.30	341.35	336.09	340.29	3,670,632
16 Dec 16	339.62491 +4.30	340.77	333.59	335.99	8,978,164
15 Dec 16	335.32104 +1.05	336.95	331.88	335.32	7,544,441
14 Dec 16	334.26895 +0.10	336.76	332.74	334.08	6,789,917
13 Dec 16	334.17331 +5.83	335.70	327.77	329.39	10,597,500
12 Dec 16	328.33917 +4.50	339.24	325.72	330.44	12,180,566
09 Dec 16	323.84399 +0.00	326.71	321.74	324.32	6,419,728
08 Dec 16	323.84399 +0.19	325.09	318.97	324.99	7,239,488
07 Dec 16	323.65268 +7.75	324.13	316.10	317.63	8,666,774
06 Dec 16	315.90570 -1.34	318.68	313.13	316.58	7,277,086
05 Dec 16	317.24469 +4.30	317.24	310.26	311.31	4,987,394
02 Dec 16	312.94080 +1.15	314.38	308.16	310.93	5,236,399
01 Dec 16	311.79309 -2.58	313.23	306.05	311.89	7,607,590
30 Nov 16	314.37543 +0.38	317.91	313.04	313.13	13,816,309
29 Nov 16	313.99286 -1.63	316.86	306.72	308.45	7,651,239
28 Nov 16	315.61877 -4.97	320.99	311.77	320.59	9,483,496
25 Nov 16	320.59216 -0.77	324.32	319.25	322.79	3,516,983
24 Nov 16	321.35730 +0.48	322.70	318.01	322.70	5,132,622
23 Nov 16	320.87909 -1.43	324.70	317.44	323.37	7,721,722
22 Nov 16	322.31372 +2.96	324.33	319.83	321.26	6,133,549
21 Nov 16	319.34882 -2.39	325.14	315.14	324.42	10,445,167
18 Nov 16	321.73984 -0.77	328.63	317.82	323.84	10,343,018
17 Nov 16	322.50500 -0.29	326.14	313.80	316.58	9,876,787
16 Nov 16	322.79193 -2.58	325.47	319.29	322.98	7,245,245
15 Nov 16	325.37427 +8.51	336.47	318.01	318.30	17,132,858
14 Nov 16	316.86212 +3.92	326.37	311.60	321.36	14,031,135
11 Nov 16	312.94080 +9.95	320.60	301.94	304.72	19,000,352
10 Nov 16	302.99405 -9.37	317.53	301.66	315.52	16,525,451
09 Nov 16	312.36694 -4.21	314.85	300.12	304.43	21,485,070
08 Nov 16	316.57520 -17.22	341.06	311.70	327.38	35,569,484
07 Nov 16	333.79074 +4.69	337.62	329.39	334.08	8,901,772
04 Nov 16	329.10431 -6.79	336.37	324.04	335.03	7,434,681
03 Nov 16	335.89490 +10.42	344.02	324.70	324.70	14,850,976
02 Nov 16	325.46991 -1.82	335.32	324.90	325.66	10,982,378
01 Nov 16	327.28711 +1.63	330.92	323.33	325.66	6,315,769
31 Oct 16	325.66119 -5.93	330.83	323.75	330.83	8,078,456
28 Oct 16	331.59100 +6.31	334.17	320.69	323.94	12,008,178
27 Oct 16	325.27863 -2.10	327.86	318.11	325.28	7,338,181
26 Oct 16	327.38275 +7.56	327.86	317.05	320.31	9,085,117
25 Oct 16	319.82703 +0.29	322.22	315.43	322.22	6,912,515
24 Oct 16	319.54010 -0.29	327.19	319.35	322.31	4,905,713
21 Oct 16	319.82703 -4.11	324.04	319.54	322.79	5,691,537
20 Oct 16	323.93964 +0.00	326.52	321.25	326.43	15,891,020
19 Oct 16	323.93964 +4.78	324.61	314.09	319.25	7,300,268
18 Oct 16	319.15753 +13.20	320.50	306.63	307.30	10,439,319
17 Oct 16	305.95892 -6.79	312.85	305.19	311.98	8,635,340
14 Oct 16	312.74951 +7.46	314.57	306.05	306.05	6,579,567
13 Oct 16	305.28943 -8.51	313.04	303.57	310.84	9,173,577
12 Oct 16	313.80157 -3.73	319.92	311.22	317.82	9,120,427
11 Oct 16	317.53162 +10.04	321.93	305.58	307.01	16,169,361
10 Oct 16	307.48920 +4.30	308.54	301.08	303.28	8,878,571
07 Oct 16	303.18530 -13.01	316.46	300.89	316.10	15,275,128
06 Oct 16	316.19263 -6.79	326.14	309.02	325.18	10,366,681
05 Oct 16	322.98322 +8.42	327.38	312.75	316.29	17,620,572
04 Oct 16	314.56671 +2.77	318.11	303.66	311.22	12,747,296
03 Oct 16	311.79309 -4.88	316.58	307.09	316.58	8,251,431
30 Sep 16	316.67084 +9.56	316.77	299.74	304.14	18,629,656
29 Sep 16	307.10663 +6.89	307.30	298.98	303.09	8,751,009
28 Sep 16	300.22040 +3.83	302.32	295.68	296.87	12,575,771
27 Sep 16	296.39471 -3.54	301.66	293.62	301.27	7,267,617
26 Sep 16	299.93347 -6.79	305.67	298.21	305.10	6,373,088
23 Sep 16	306.72406 -1.82	311.41	305.39	308.35	4,110,052
22 Sep 16	308.54126 +6.22	308.92	304.33	304.91	6,196,177
21 Sep 16	302.32452 -2.20	308.64	301.94	306.34	8,885,786
20 Sep 16	304.52429 -0.67	307.12	299.25	303.76	7,306,367
19 Sep 16	305.19379 +1.63	307.58	304.24	306.82	6,269,550
16 Sep 16	303.56787 +3.83	304.62	294.29	297.54	16,522,609
15 Sep 16	299.74219 -8.03	305.48	294.28	305.10	13,353,993
14 Sep 16	307.77615 -6.69	316.10	306.57	315.81	9,647,308
13 Sep 16	314.47107 +2.49	316.19	302.04	312.27	13,866,018
12 Sep 16	311.98438 -16.64	326.04	309.98	323.94	13,086,529
09 Sep 16	328.62610 -8.89	336.16	326.33	335.32	6,839,717
08 Sep 16	337.52078 +5.16	339.53	331.02	332.74	7,625,219
07 Sep 16	332.35611 +0.19	333.89	330.16	331.88	9,339,946
06 Sep 16	332.16486 -1.82	335.15	331.69	334.65	7,944,111
05 Sep 16	333.98206 -4.69	340.49	332.22	340.10	7,710,746
02 Sep 16	338.66849 +7.27	340.20	329.10	333.89	12,593,448
01 Sep 16	331.39969 +1.72	334.32	325.66	331.30	7,913,553
31 Aug 16	329.67816 +3.54	330.44	325.66	326.14	7,014,205
30 Aug 16	326.13940 -3.83	330.92	325.85	328.43	6,624,409
26 Aug 16	329.96509 -1.82	333.21	328.43	329.01	6,604,601
25 Aug 16	331.78226 +8.51	332.49	321.55	323.17	12,947,014
24 Aug 16	323.27014 +0.96	324.13	320.69	322.22	10,362,656
23 Aug 16	322.31372 +0.10	325.18	322.03	325.18	8,218,213
22 Aug 16	322.21805 -0.67	325.57	321.64	322.79	4,284,975
19 Aug 16	322.88757 -1.53	325.37	320.97	325.28	3,725,084
18 Aug 16	324.41785 +2.68	327.94	322.41	322.60	7,203,196
17 Aug 16	321.73984 -1.05	323.75	319.83	322.60	4,615,288
16 Aug 16	322.79193 -10.81	334.56	322.79	330.54	7,024,520
15 Aug 16	333.59949 -5.45	340.29	331.69	338.29	6,636,243
12 Aug 16	339.05106 +12.43	340.20	326.52	327.29	11,278,977
11 Aug 16	326.61761 +2.68	326.62	321.17	324.90	4,433,749
10 Aug 16	323.93964 +0.29	324.80	320.86	321.36	4,657,392
09 Aug 16	323.65268 +7.65	325.41	316.38	317.44	9,163,813
08 Aug 16	316.00134 +8.42	316.96	306.82	308.25	8,127,332
05 Aug 16	307.58484 +4.50	308.06	302.23	306.25	6,703,132
04 Aug 16	303.08966 -1.91	308.92	302.13	306.05	6,978,482
03 Aug 16	305.00250 -1.72	309.88	304.05	308.25	6,076,799
02 Aug 16	306.72406 +1.15	307.87	300.53	304.14	6,952,504
01 Aug 16	305.57635 +0.19	309.50	302.23	308.06	5,697,107
29 Jul 16	305.38510 -1.63	310.17	304.43	308.35	7,441,256
28 Jul 16	307.01099 -0.48	309.98	305.59	308.45	7,386,690
27 Jul 16	307.48920 +1.72	309.88	304.33	307.78	5,353,648
26 Jul 16	305.76764 -0.38	307.39	304.24	306.92	4,584,213
25 Jul 16	306.15021 +3.16	308.16	301.75	304.05	6,589,119
22 Jul 16	302.99405 -11.19	310.84	302.13	310.74	8,653,787
21 Jul 16	314.18414 -6.60	321.55	311.12	321.17	7,977,940
20 Jul 16	320.78345 +0.38	323.56	318.11	322.03	7,021,694
19 Jul 16	320.40088 +0.29	322.51	316.29	320.59	5,748,441
18 Jul 16	320.11395 +8.99	321.64	311.12	312.56	12,395,644
15 Jul 16	311.12360 -4.97	316.77	306.92	312.18	14,529,420
14 Jul 16	316.09698 -7.46	327.48	315.43	324.61	12,831,899
13 Jul 16	323.55707 +3.83	326.81	265.25	319.64	10,542,255
12 Jul 16	319.73138 +4.69	330.44	315.02	316.19	13,345,138
11 Jul 16	315.04492 +11.57	318.20	301.37	306.05	9,547,412
08 Jul 16	303.47226 +17.60	305.67	283.00	284.92	13,877,966
07 Jul 16	285.87408 +4.59	289.41	272.77	287.50	18,975,494
06 Jul 16	281.28329 -5.83	285.97	275.26	285.20	11,079,138
05 Jul 16	287.11746 -3.44	292.00	279.27	290.56	14,061,910
04 Jul 16	290.56058 -15.59	307.87	288.55	307.87	8,886,041
01 Jul 16	306.15021 +1.34	309.88	294.39	308.25	10,729,389
30 Jun 16	304.81122 +2.20	304.90	293.14	302.80	15,529,802
29 Jun 16	302.61145 +14.35	304.14	289.67	296.49	12,281,852
28 Jun 16	288.26514 +15.49	293.53	275.64	279.85	17,956,186
27 Jun 16	272.77115 -39.40	306.82	263.78	306.82	34,677,560
24 Jun 16	312.17566 -38.16	325.57	243.98	263.97	31,631,824
23 Jun 16	350.33685 +4.78	353.59	345.17	348.14	8,143,789
22 Jun 16	345.55475 -2.58	350.34	342.81	348.90	5,940,376
21 Jun 16	348.13705 -2.96	350.24	345.94	348.04	8,570,623
20 Jun 16	351.10196 +14.82	351.98	343.28	344.69	8,998,453
17 Jun 16	336.27747 +5.36	338.19	332.74	333.12	11,721,430
16 Jun 16	330.92148 -4.21	334.17	325.85	331.21	7,552,544
15 Jun 16	335.12973 +1.63	338.58	333.12	335.89	8,283,054
14 Jun 16	333.50385 -10.42	343.45	333.50	341.16	7,904,898
13 Jun 16	343.92880 -7.36	349.83	343.65	347.85	8,244,516
10 Jun 16	351.29327 -11.48	362.93	349.57	361.53	11,223,430
09 Jun 16	362.77029 +3.63	363.80	356.74	358.28	20,761,376
08 Jun 16	359.13589 +11.48	359.23	346.13	346.42	11,196,068
07 Jun 16	347.65884 +0.10	352.35	346.70	348.62	11,875,988
06 Jun 16	347.56320 +6.50	349.28	341.32	342.69	10,834,363
03 Jun 16	341.05954 +0.00	354.07	332.55	332.83	13,593,656
02 Jun 16	341.05954 -13.68	358.18	338.82	338.86	12,603,385
01 Jun 16	354.73636 -8.42	362.96	350.43	362.96	17,935,032
31 May 16	363.15286 -6.60	372.84	363.06	369.94	17,768,930
27 May 16	369.75217 -3.83	374.25	368.22	369.94	10,770,474
26 May 16	373.57785 -8.42	381.57	372.91	373.96	19,214,946
25 May 16	381.99432 -43.33	425.26	381.23	396.91	40,054,612
24 May 16	425.32019 +3.44	428.48	419.20	421.78	9,352,746
23 May 16	421.87708 -3.44	424.98	418.43	423.89	13,635,865
20 May 16	425.32019 +5.16	425.70	419.58	422.93	6,013,228
19 May 16	420.15552 -2.68	422.74	417.22	419.68	6,882,912
18 May 16	422.83350 +11.86	422.83	409.35	410.02	7,119,049
17 May 16	410.97388 +4.21	415.76	407.91	407.91	4,075,041
16 May 16	406.76563 -1.24	407.34	402.65	404.95	2,600,869
13 May 16	408.00897 +2.30	408.58	402.94	403.61	6,015,683
12 May 16	405.71356 +5.93	405.81	395.38	397.49	5,492,257
11 May 16	399.78375 -0.48	402.46	398.16	398.54	2,817,339
10 May 16	400.26196 -0.19	403.37	398.73	402.75	3,588,651
09 May 16	400.45325 +4.69	403.32	397.44	398.25	4,202,591
06 May 16	395.76682 +0.00	396.91	390.70	395.38	5,208,169
05 May 16	395.76682 +0.77	397.01	390.70	394.33	5,291,053
04 May 16	395.00165 -6.69	400.27	390.98	400.26	8,754,461
03 May 16	401.69659 -3.35	407.53	399.40	405.24	6,125,404
29 Apr 16	405.04407 -8.51	411.83	404.92	409.44	5,725,847
28 Apr 16	413.55618 -5.16	414.90	410.69	414.51	4,951,134
27 Apr 16	418.72089 +4.30	418.72	410.40	413.36	6,020,709
26 Apr 16	414.41699 +0.38	416.71	412.31	414.61	4,360,643
25 Apr 16	414.03439 +4.69	414.42	408.43	408.49	5,569,255
22 Apr 16	409.34796 -6.22	413.73	407.34	412.50	4,334,231
21 Apr 16	415.56470 -3.73	421.11	414.80	418.82	5,194,408
20 Apr 16	419.29471 +3.44	419.39	411.74	414.51	5,215,368
19 Apr 16	415.85162 -7.36	423.22	412.60	423.22	9,953,180
18 Apr 16	423.21603 -0.10	425.42	419.87	419.87	4,332,669
15 Apr 16	423.31171 -3.35	426.95	420.54	426.95	5,212,396
14 Apr 16	426.65918 +0.10	428.19	422.83	427.52	4,687,456
13 Apr 16	426.56351 +7.94	428.48	420.25	421.59	6,334,034
12 Apr 16	418.62524 -5.45	425.08	414.91	424.75	5,335,105
11 Apr 16	424.07681 -0.77	426.95	420.35	424.27	4,983,950
08 Apr 16	424.84198 +10.71	425.80	416.33	421.69	7,535,812
07 Apr 16	414.13007 +12.05	418.43	404.18	411.26	14,383,280
06 Apr 16	402.07916 +11.09	402.08	391.27	391.27	8,015,211
05 Apr 16	390.98471 -1.53	392.21	387.92	390.32	5,980,395
04 Apr 16	392.51495 +2.96	396.44	389.06	394.05	7,344,172
01 Apr 16	389.55008 +1.05	390.03	380.56	383.91	6,022,506
31 Mar 16	388.49802 +0.77	388.61	382.86	386.11	7,495,511
30 Mar 16	387.73285 +0.86	388.50	380.75	385.05	9,743,261
29 Mar 16	386.87207 +11.48	386.87	375.87	375.87	7,517,021
24 Mar 16	375.39502 -19.42	390.66	374.28	390.51	8,579,482
23 Mar 16	394.81039 +4.40	395.96	389.36	390.51	6,356,018
22 Mar 16	390.41086 -3.83	393.85	388.31	392.71	4,801,133
21 Mar 16	394.23651 -4.88	397.39	393.38	397.39	5,954,444
18 Mar 16	399.11429 +6.22	402.94	394.05	394.71	8,301,525
17 Mar 16	392.89755 +0.38	396.72	390.89	394.81	5,759,088
16 Mar 16	392.51495 +6.03	392.71	387.06	387.92	3,960,641
15 Mar 16	386.48950 -4.50	390.70	385.97	390.70	3,980,087
14 Mar 16	390.98471 +10.23	390.98	380.85	380.94	5,653,493
11 Mar 16	380.75101 -8.23	390.41	377.40	387.83	11,019,329
10 Mar 16	388.97623 -13.10	403.42	388.78	402.84	6,676,245
09 Mar 16	402.07916 +1.91	406.96	400.17	401.31	5,025,360
08 Mar 16	400.16632 -4.88	405.29	397.49	402.65	4,056,039
07 Mar 16	405.04407 -0.48	405.04	399.02	404.09	4,243,087
04 Mar 16	405.52228 -4.21	411.31	404.47	409.83	4,802,762
03 Mar 16	409.73053 -1.24	414.51	408.20	411.36	3,713,851
02 Mar 16	410.97388 -0.86	416.43	407.44	412.70	3,905,397
01 Mar 16	411.83466 +5.16	416.33	406.19	406.19	4,217,473
29 Feb 16	406.66998 +2.77	407.91	398.25	401.60	5,137,891
26 Feb 16	403.89636 +5.07	406.00	401.83	403.04	3,784,946
25 Feb 16	398.82733 +4.78	401.70	395.38	396.72	5,160,802
24 Feb 16	394.04523 -5.16	401.98	392.51	399.69	4,435,551
23 Feb 16	399.20990 -8.99	408.58	398.35	406.96	7,013,553
22 Feb 16	408.20026 -5.36	419.01	407.72	415.85	3,848,564
19 Feb 16	413.55618 -5.26	418.43	410.11	416.81	6,258,358
18 Feb 16	418.81650 +1.05	423.41	416.81	420.73	6,096,643
17 Feb 16	417.76447 +7.56	418.53	412.47	413.17	6,427,088
16 Feb 16	410.20874 +3.92	410.30	404.76	408.10	5,241,967
15 Feb 16	406.28741 +7.08	409.06	403.80	403.99	4,142,027
12 Feb 16	399.20990 +13.01	400.17	387.16	389.17	7,223,716
11 Feb 16	386.20261 -8.80	394.14	382.38	394.05	8,520,249
10 Feb 16	395.00165 +1.72	398.16	388.59	393.09	7,836,840
09 Feb 16	393.28009 +3.92	396.42	386.01	390.89	6,615,284
08 Feb 16	389.35876 -7.84	401.03	388.12	399.88	6,887,155
05 Feb 16	397.20145 -0.29	405.62	396.82	399.02	4,725,908
04 Feb 16	397.48834 +5.83	400.26	393.09	396.63	5,412,283
03 Feb 16	391.65417 -6.31	399.11	389.36	396.82	5,894,981
02 Feb 16	397.96655 -8.32	406.67	394.05	406.67	4,853,463
01 Feb 16	406.28741 +0.67	407.53	400.36	406.96	4,643,158
29 Jan 16	405.61792 +5.45	405.90	400.55	404.09	5,755,935
28 Jan 16	400.16632 -7.94	407.34	398.83	406.38	5,978,991
27 Jan 16	408.10461 +5.74	408.10	397.68	402.84	5,702,381
26 Jan 16	402.36609 +2.77	402.37	391.00	395.29	5,338,407
25 Jan 16	399.59250 -0.77	402.46	395.19	402.46	7,078,148
22 Jan 16	400.35760 +1.05	404.09	395.96	401.98	8,475,320
21 Jan 16	399.30554 +6.41	400.36	392.61	394.71	6,672,850
20 Jan 16	392.89755 -10.42	396.82	389.65	396.44	5,649,485
19 Jan 16	403.32251 +4.30	406.48	400.16	401.98	4,539,873
18 Jan 16	399.01862 -5.36	408.10	397.97	403.80	5,261,925
15 Jan 16	404.37457 -2.20	409.35	401.22	406.48	6,965,014
14 Jan 16	406.57434 -3.44	407.34	400.36	405.43	7,550,824
13 Jan 16	410.01746 +1.82	414.03	408.20	410.02	5,603,953
12 Jan 16	408.20026 +3.83	411.64	406.57	408.10	6,250,611
11 Jan 16	404.37457 -7.56	413.65	404.28	412.70	7,291,716
08 Jan 16	411.93030 -8.13	426.95	410.78	421.78	13,480,958
07 Jan 16	420.05988 +0.48	428.38	409.92	418.05	20,170,184
06 Jan 16	419.58167 +3.54	420.92	414.30	415.09	7,908,805
05 Jan 16	416.04291 -0.29	421.49	408.30	411.26	10,427,289
04 Jan 16	416.32983 -16.35	427.07	415.37	426.56	11,265,410
31 Dec 15	432.68460 -4.02	436.61	430.77	436.61	1,354,961
30 Dec 15	436.70157 +1.43	437.94	432.30	434.12	3,937,976
29 Dec 15	435.26694 +1.63	436.70	430.87	433.07	5,891,909
24 Dec 15	433.64102 +6.12	433.64	425.99	427.42	1,234,902
23 Dec 15	427.51993 +3.92	433.67	424.75	426.56	6,343,725
22 Dec 15	423.59860 -4.50	430.01	419.01	430.01	6,472,717
21 Dec 15	428.09381 -3.63	435.27	428.09	430.20	4,692,091
18 Dec 15	431.72818 -6.31	436.32	427.81	433.07	9,292,066
17 Dec 15	438.04056 -2.10	448.56	437.28	447.13	4,604,478
16 Dec 15	440.14468 -2.30	443.68	434.69	442.82	9,600,148
15 Dec 15	442.44009 +6.60	444.74	435.75	438.61	4,732,501
14 Dec 15	435.84082 -8.99	447.51	435.84	443.87	7,010,983
11 Dec 15	444.83115 -9.28	452.67	443.59	452.10	6,155,450
10 Dec 15	454.10843 -7.36	460.13	452.96	459.66	5,046,721
09 Dec 15	461.47287 -2.87	466.92	460.13	464.82	3,575,582
08 Dec 15	464.34213 -8.89	472.33	462.43	470.85	4,626,011
07 Dec 15	473.23685 -2.39	482.51	471.71	477.25	4,760,166
04 Dec 15	475.62790 -3.54	479.64	474.40	477.25	4,406,603
03 Dec 15	479.16663 -8.61	492.56	479.17	487.77	6,193,927
02 Dec 15	487.77441 +2.39	492.56	485.86	485.86	5,188,449
01 Dec 15	485.38336 +4.78	489.21	482.04	485.86	4,490,087
30 Nov 15	480.60126 +2.39	483.47	477.06	478.69	6,760,514
27 Nov 15	478.21021 -1.43	481.08	472.66	478.69	5,880,776
26 Nov 15	479.64484 +0.96	481.08	477.45	480.60	5,768,589
25 Nov 15	478.68842 +4.30	481.08	474.67	475.63	6,047,961
24 Nov 15	474.38452 -11.96	484.47	471.99	483.95	9,604,622
23 Nov 15	486.33978 -5.74	492.08	484.91	488.25	5,004,824
20 Nov 15	492.07834 -4.78	498.77	490.17	496.86	5,155,502
19 Nov 15	496.86044 +4.30	499.84	492.08	496.38	4,788,012
18 Nov 15	492.55655 -2.87	494.06	488.25	493.99	3,966,263
17 Nov 15	495.42581 +8.61	496.38	491.12	492.56	4,404,023
16 Nov 15	486.81799 -2.87	490.17	483.47	485.86	4,641,669
13 Nov 15	489.68729 -2.39	492.94	485.86	489.69	5,060,028
12 Nov 15	492.07834 -11.00	500.11	489.21	497.34	5,312,682
11 Nov 15	503.07718 -6.22	513.12	501.13	511.21	7,632,838
10 Nov 15	509.29388 -4.30	513.64	502.12	513.60	4,720,763
09 Nov 15	513.59778 -5.26	520.05	511.68	519.34	5,309,410
06 Nov 15	518.85809 +2.39	526.03	514.55	518.86	5,234,328
05 Nov 15	516.46704 +4.78	525.55	512.95	515.99	6,294,136
04 Nov 15	511.68494 +13.87	518.86	508.82	515.99	7,516,201
03 Nov 15	497.81686 +0.48	498.77	492.47	496.38	4,337,423
02 Nov 15	497.33865 +6.69	499.73	486.34	488.25	5,322,817
30 Oct 15	490.64371 +1.43	492.08	486.34	488.73	4,002,237
29 Oct 15	489.20905 +0.48	491.60	484.91	489.69	3,420,574
28 Oct 15	488.73083 -0.96	490.64	483.34	487.77	4,509,075
27 Oct 15	489.68729 -3.35	495.43	489.21	493.99	4,553,227
26 Oct 15	493.03476 -1.91	494.87	489.69	493.51	3,005,514
23 Oct 15	494.94760 +14.35	495.43	482.04	482.04	7,641,539
22 Oct 15	480.60126 +8.61	482.99	471.13	471.52	4,679,498
21 Oct 15	471.99347 +2.30	474.38	468.17	471.71	4,821,420
20 Oct 15	469.69809 +0.19	471.52	469.12	469.51	4,150,673
19 Oct 15	469.50677 -0.10	472.47	466.83	469.41	2,789,298
16 Oct 15	469.60242 +1.05	471.90	468.65	471.42	4,656,352
15 Oct 15	468.55035 +4.50	471.80	463.19	465.01	4,125,783
14 Oct 15	464.05521 -5.45	468.17	461.86	466.73	5,847,299
13 Oct 15	469.50677 -2.68	475.63	465.78	473.81	4,681,213
12 Oct 15	472.18478 +1.34	472.66	468.65	470.94	3,030,634
09 Oct 15	470.84579 +0.38	474.38	469.32	473.43	4,519,944
08 Oct 15	470.46320 -6.89	475.82	465.49	475.34	7,858,187
07 Oct 15	477.34943 -19.51	492.56	476.39	492.56	8,701,936
06 Oct 15	496.86044 +4.30	499.25	491.60	494.95	4,135,729
05 Oct 15	492.55655 +8.13	493.99	489.69	491.60	4,521,035
02 Oct 15	484.42694 +5.26	486.82	478.11	482.99	4,374,823
01 Oct 15	479.16663 +0.00	486.34	478.69	484.43	3,916,122
30 Sep 15	479.16663 +12.05	479.31	474.58	475.91	5,247,569
29 Sep 15	467.11572 -3.35	473.14	464.82	466.25	4,159,432
28 Sep 15	470.46320 -8.70	479.17	469.79	478.21	5,312,026
25 Sep 15	479.16663 +15.97	482.99	463.69	470.65	6,724,411
24 Sep 15	463.19443 -3.92	474.38	462.05	467.98	7,692,011
23 Sep 15	467.11572 +11.86	469.22	453.77	454.87	7,413,843
22 Sep 15	455.25613 -16.16	473.86	454.49	471.71	5,284,049
21 Sep 15	471.41962 +1.72	476.68	467.79	468.93	3,385,208
18 Sep 15	469.69809 -3.83	474.86	462.05	471.90	6,444,550
17 Sep 15	473.52374 +2.39	478.59	469.89	472.95	5,257,693
16 Sep 15	471.13272 +3.63	473.33	467.13	469.98	4,098,581
15 Sep 15	467.49832 -3.83	473.62	462.81	471.61	7,005,735
14 Sep 15	471.32401 -11.67	486.82	470.37	483.47	5,512,006
11 Sep 15	482.99231 -5.74	490.17	479.17	488.73	3,878,450
10 Sep 15	488.73083 +3.35	492.56	481.56	482.04	4,778,562
09 Sep 15	485.38336 +0.96	494.47	483.95	494.47	6,078,740
08 Sep 15	484.42694 +1.43	490.34	483.47	485.38	5,433,298
07 Sep 15	482.99231 +2.39	485.86	480.00	483.95	1,583,873
04 Sep 15	480.60126 -10.52	488.25	480.12	485.86	4,387,937
03 Sep 15	491.12192 +7.65	497.82	487.30	487.77	4,106,315
02 Sep 15	483.47052 +0.00	488.73	476.68	483.95	4,938,263
01 Sep 15	483.47052 -15.30	494.95	480.12	491.60	4,832,336
28 Aug 15	498.77328 -1.91	501.64	488.73	500.21	4,437,821
27 Aug 15	500.68613 +22.00	501.64	484.91	489.21	7,454,273
26 Aug 15	478.68842 -1.43	485.86	468.45	474.29	7,025,078
25 Aug 15	480.12305 +8.99	482.04	471.99	476.39	8,868,501
24 Aug 15	471.13272 -18.08	481.08	461.09	476.30	8,918,180
21 Aug 15	489.20905 -7.17	495.43	488.73	489.69	5,243,713
20 Aug 15	496.38223 -4.30	502.60	495.43	496.38	3,348,724
19 Aug 15	500.68613 -9.09	508.82	499.73	508.82	4,132,877
18 Aug 15	509.77209 -0.96	512.64	508.82	510.73	3,489,415
17 Aug 15	510.72852 +1.43	514.08	506.42	512.16	3,804,616
14 Aug 15	509.29388 -5.26	516.47	508.82	515.99	2,967,329
13 Aug 15	514.55420 +6.69	518.86	511.38	513.60	3,431,519
12 Aug 15	507.85925 -14.82	519.34	504.51	519.34	5,240,755
11 Aug 15	522.68378 -3.35	527.94	520.77	525.55	3,850,442
10 Aug 15	526.03125 +3.83	530.34	520.29	526.03	3,899,003
07 Aug 15	522.20557 -4.30	526.51	518.20	526.03	3,649,377
06 Aug 15	526.50946 +0.96	527.47	519.04	526.51	3,059,900
05 Aug 15	525.55304 +5.26	527.94	519.81	521.25	4,292,692
04 Aug 15	520.29272 +0.00	521.90	516.47	520.29	2,899,764
03 Aug 15	520.29272 +0.00	520.77	515.21	517.42	3,352,079
31 Jul 15	520.29272 +10.52	520.29	511.21	513.12	4,669,736
30 Jul 15	509.77209 +1.91	511.68	504.03	510.25	3,675,958
29 Jul 15	507.85925 +7.65	508.34	501.64	504.03	4,599,253
28 Jul 15	500.20792 +4.30	504.51	496.38	497.82	4,103,466
27 Jul 15	495.90402 -6.22	503.08	494.95	499.25	3,125,232
24 Jul 15	502.12076 -1.91	511.68	500.21	503.56	3,676,243
23 Jul 15	504.03360 -7.65	516.47	504.03	516.47	3,231,980
22 Jul 15	511.68494 +3.35	512.64	502.60	504.99	6,333,331
21 Jul 15	508.33746 -2.39	512.63	504.99	511.68	4,791,689
20 Jul 15	510.72852 -5.26	516.95	509.29	514.55	5,466,821
17 Jul 15	515.98883 -6.22	522.21	514.55	522.21	4,126,529
16 Jul 15	522.20557 -0.96	525.82	518.86	525.07	4,601,640
15 Jul 15	523.16199 +2.39	523.64	517.90	522.21	2,235,650
14 Jul 15	520.77094 -2.87	525.55	515.51	525.55	4,117,041
13 Jul 15	523.64020 +9.09	525.55	517.90	522.68	6,384,777
10 Jul 15	514.55420 +16.74	515.99	501.16	502.12	7,051,243
09 Jul 15	497.81686 -0.96	502.12	496.38	500.69	7,661,674
08 Jul 15	498.77328 -12.91	515.03	495.43	511.68	8,163,779
07 Jul 15	511.68494 -11.48	533.57	511.21	532.73	8,775,351
06 Jul 15	523.16199 +8.13	526.51	507.87	511.68	6,943,789
03 Jul 15	515.03241 -8.13	523.64	513.12	522.68	3,005,613
02 Jul 15	523.16199 +1.91	525.07	519.81	521.25	4,219,677
01 Jul 15	521.24915 +8.61	523.64	516.82	517.90	5,349,123
30 Jun 15	512.64136 -14.35	525.07	512.64	524.60	7,311,399
29 Jun 15	526.98767 -9.09	535.12	521.73	525.07	4,536,187
26 Jun 15	536.07367 -3.83	539.42	532.25	538.94	4,994,197
25 Jun 15	539.89935 -4.78	545.34	537.99	543.25	5,562,488
24 Jun 15	544.68146 +5.26	546.59	537.51	540.86	7,188,461
23 Jun 15	539.42114 +14.35	539.52	526.51	526.51	9,184,427
22 Jun 15	525.07483 +5.26	529.86	522.21	528.42	5,654,928
19 Jun 15	519.81451 -0.48	526.99	519.34	522.21	6,049,625
18 Jun 15	520.29272 +1.91	522.68	517.90	518.38	5,262,024
17 Jun 15	518.37988 -4.78	524.60	511.21	524.60	5,625,251
16 Jun 15	523.16199 -3.83	528.42	520.12	526.51	4,898,096
15 Jun 15	526.98767 -6.22	531.29	525.55	531.29	5,949,174
12 Jun 15	533.20441 +1.91	535.12	529.38	529.38	6,703,286
11 Jun 15	531.29156 +1.91	534.16	528.42	528.42	5,841,353
10 Jun 15	529.37872 -1.43	532.25	526.99	530.81	6,138,986
09 Jun 15	530.81335 -1.91	534.16	527.94	533.68	3,272,544
08 Jun 15	532.72620 -2.87	538.46	532.73	535.60	3,818,752
05 Jun 15	535.59546 -17.69	551.85	534.64	549.94	6,865,675
04 Jun 15	553.28925 -2.39	559.81	548.03	554.25	4,163,104
03 Jun 15	555.68036 +4.78	558.07	550.90	550.90	4,809,443
02 Jun 15	550.89819 -5.74	559.98	548.03	559.51	4,502,052
01 Jun 15	556.63678 -0.96	561.42	551.38	556.64	3,451,239
29 May 15	557.59320 -3.83	571.56	555.20	560.46	5,722,664
28 May 15	561.41888 -9.09	573.23	557.49	557.59	4,332,560
27 May 15	570.50482 +4.78	573.85	566.68	567.16	4,650,053
26 May 15	565.72278 -2.39	569.07	561.42	567.64	6,672,173
22 May 15	568.11383 +0.48	573.37	566.20	569.07	6,482,269
21 May 15	567.63562 +9.56	569.07	559.03	560.46	6,832,049
20 May 15	558.07141 -1.91	570.98	550.90	554.72	11,821,961
19 May 15	559.98425 +4.30	562.38	555.20	559.51	6,503,363
18 May 15	555.68036 +12.43	556.16	546.12	546.12	6,747,762
15 May 15	543.24683 +2.39	546.59	538.46	543.73	5,343,607
14 May 15	540.85577 +0.96	544.68	535.60	540.86	3,817,360
13 May 15	539.89935 +3.83	549.94	537.99	540.86	6,132,776
12 May 15	536.07367 -3.35	539.90	533.20	537.99	5,662,005
11 May 15	539.42114 +0.48	545.16	536.36	536.55	3,607,322
08 May 15	538.94293 +17.22	544.68	533.68	537.03	11,658,560
07 May 15	521.72736 -1.43	526.13	513.60	521.73	9,994,317
06 May 15	523.16199 -0.96	528.42	518.38	521.25	4,183,011
05 May 15	524.11841 -0.48	531.91	523.16	530.34	5,316,795
01 May 15	524.59662 -4.78	528.90	522.68	526.99	2,468,753
30 Apr 15	529.37872 -0.96	534.16	524.60	530.34	6,397,772
29 Apr 15	530.33514 -0.48	544.35	528.09	533.68	5,683,089
28 Apr 15	530.81335 +7.17	531.29	515.51	523.64	11,165,666
27 Apr 15	523.64020 -6.69	532.73	521.25	532.73	7,005,350
24 Apr 15	530.33514 -2.39	533.68	527.63	532.73	4,188,953
23 Apr 15	532.72620 +0.96	537.03	525.55	533.20	4,331,152
22 Apr 15	531.76978 -1.91	539.42	526.03	534.64	7,240,827
21 Apr 15	533.68262 -5.26	543.73	531.63	541.33	8,927,498
20 Apr 15	538.94293 -0.48	545.16	538.46	542.77	3,198,684
17 Apr 15	539.42114 -3.83	544.99	533.55	544.68	6,033,214
16 Apr 15	543.24683 -2.39	549.46	542.29	548.51	3,330,696
15 Apr 15	545.63788 +2.39	550.42	542.29	545.16	3,596,505
14 Apr 15	543.24683 +0.96	547.55	540.07	540.86	3,707,615
13 Apr 15	542.29041 -8.13	551.85	537.99	551.85	3,293,986
10 Apr 15	550.41998 +9.56	552.33	541.33	542.77	6,657,889
09 Apr 15	540.85577 +10.52	541.33	526.51	530.81	6,854,917
08 Apr 15	530.33514 -6.22	536.55	528.90	535.60	7,730,144
07 Apr 15	536.55188 +6.69	548.03	532.25	540.38	8,866,809
02 Apr 15	529.85693 +22.48	540.38	524.60	527.94	19,190,078
01 Apr 15	507.38104 -4.30	514.08	505.95	510.73	5,026,520
31 Mar 15	511.68494 -2.87	525.55	511.21	514.55	7,128,189
30 Mar 15	514.55420 +7.65	517.90	511.21	515.51	6,623,292
27 Mar 15	506.90286 -2.39	515.51	504.99	510.73	3,996,466
26 Mar 15	509.29388 -6.69	514.60	504.51	512.64	5,790,958
25 Mar 15	515.98883 -2.39	524.60	515.51	520.29	4,012,066
24 Mar 15	518.37988 +5.74	519.81	508.34	512.64	4,909,290
23 Mar 15	512.64136 -1.43	514.08	506.90	513.60	3,618,263
20 Mar 15	514.07599 +5.74	514.08	501.24	509.77	10,826,663
19 Mar 15	508.33746 +15.30	511.68	490.17	494.47	8,633,925
18 Mar 15	493.03476 +10.04	494.47	483.47	483.47	5,563,856
17 Mar 15	482.99231 -0.96	485.38	478.26	484.91	3,943,775
16 Mar 15	483.94873 +11.86	483.95	472.18	474.38	5,630,193
13 Mar 15	472.08914 -0.48	474.19	468.84	472.47	3,345,236
12 Mar 15	472.56735 -2.68	479.64	471.52	477.64	4,316,290
11 Mar 15	475.24530 +1.34	476.70	466.92	473.91	3,783,380
10 Mar 15	473.90631 -8.61	486.34	472.76	480.60	5,720,500
09 Mar 15	482.51410 -6.22	487.12	479.64	485.86	3,065,983
06 Mar 15	488.73083 +4.30	490.17	482.51	483.47	3,179,861
05 Mar 15	484.42694 +0.96	487.30	479.20	483.47	3,437,904
04 Mar 15	483.47052 -2.39	487.30	478.69	485.86	2,827,477
03 Mar 15	485.86157 -1.91	491.12	482.42	489.21	6,066,441
02 Mar 15	487.77441 +5.26	489.26	481.56	482.04	4,352,994
27 Feb 15	482.51410 +0.96	484.91	478.69	479.64	11,877,661
26 Feb 15	481.55768 -0.96	484.43	479.64	482.04	4,287,676
25 Feb 15	482.51410 +0.48	482.99	478.11	482.04	3,710,836
24 Feb 15	482.03589 +4.40	482.51	476.83	477.16	3,927,391
23 Feb 15	477.63635 +1.63	479.17	475.34	478.21	3,237,700
20 Feb 15	476.01047 +0.38	476.58	472.57	473.62	3,924,569
19 Feb 15	475.62790 +2.49	476.08	469.79	472.57	4,388,722
18 Feb 15	473.14120 +5.36	474.91	469.16	470.08	7,342,015
17 Feb 15	467.78525 -4.21	471.52	466.35	469.12	6,461,384
16 Feb 15	471.99347 -0.48	474.55	468.17	470.94	2,589,967
13 Feb 15	472.47168 +2.39	477.06	468.65	469.70	4,437,414
12 Feb 15	470.08063 -1.82	475.91	467.88	471.23	6,093,154
11 Feb 15	471.89783 -5.07	477.64	469.70	477.16	5,799,608
10 Feb 15	476.96689 +22.19	477.83	458.70	460.52	12,221,496
09 Feb 15	454.77792 -5.55	461.79	453.25	458.99	3,680,888
06 Feb 15	460.32516 -0.29	462.91	457.93	459.08	3,875,488
05 Feb 15	460.61209 +1.15	464.06	456.56	457.17	4,453,437
04 Feb 15	459.46436 +3.16	460.61	454.12	455.83	5,721,821
03 Feb 15	456.30820 -0.86	461.47	453.92	456.79	4,944,335
02 Feb 15	457.16898 -6.12	467.21	454.68	464.72	4,650,564
30 Jan 15	463.29004 -3.25	469.79	459.44	467.21	5,830,932
29 Jan 15	466.54190 +9.76	467.50	454.49	454.49	7,241,727
28 Jan 15	456.78641 +2.77	457.74	450.84	456.98	5,351,036
27 Jan 15	454.01279 -1.24	456.02	451.81	455.26	3,129,711
26 Jan 15	455.25613 +0.48	457.17	452.00	455.35	2,902,309
23 Jan 15	454.77792 +5.64	455.29	449.23	450.86	4,680,706
22 Jan 15	449.13504 -3.16	454.11	442.98	451.81	6,881,632
21 Jan 15	452.29123 +5.07	452.29	445.21	447.51	8,225,894
20 Jan 15	447.22220 +4.11	448.56	442.36	444.74	4,899,200
19 Jan 15	443.10962 +8.80	443.78	434.22	435.55	4,366,786
16 Jan 15	434.31052 -2.58	436.13	430.58	434.31	5,863,856
15 Jan 15	436.89288 +5.26	436.89	421.78	433.55	9,295,461
14 Jan 15	431.63257 -11.19	441.39	429.15	439.00	9,851,473
13 Jan 15	442.82266 +14.06	443.30	426.85	428.09	10,101,316
12 Jan 15	428.76331 +0.29	430.58	425.40	428.67	5,479,276
09 Jan 15	428.47635 +1.05	439.38	425.32	427.33	10,449,162
08 Jan 15	427.42429 -15.59	433.92	420.92	430.29	18,207,176
07 Jan 15	443.01395 +8.42	450.76	437.75	437.75	7,517,023
06 Jan 15	434.59744 -2.30	440.24	426.85	436.61	7,834,182
05 Jan 15	436.89288 -19.42	451.43	436.03	450.28	10,817,524
02 Jan 15	456.30820 -1.63	460.71	452.39	459.37	3,238,464
31 Dec 14	457.93411 +1.24	460.80	456.21	458.51	487,487
30 Dec 14	456.69077 -5.45	466.16	455.35	461.95	2,521,311
29 Dec 14	462.14236 -0.67	465.78	460.80	464.44	2,554,390
24 Dec 14	462.81183 -0.10	465.97	461.95	462.62	3,827,108
23 Dec 14	462.90750 +3.06	464.15	457.17	460.80	2,617,145
22 Dec 14	459.84695 +4.59	462.72	454.01	456.60	6,657,440
19 Dec 14	455.25613 +12.91	456.88	441.29	446.55	14,315,096
18 Dec 14	442.34445 +4.50	443.78	436.41	442.54	8,240,896
17 Dec 14	437.84930 -3.35	439.67	433.93	436.61	4,525,515
16 Dec 14	441.19678 +1.43	441.96	430.01	439.95	11,454,283
15 Dec 14	439.76215 -7.56	448.56	439.57	446.55	10,078,579
12 Dec 14	447.31784 -9.37	456.21	447.22	454.87	5,977,900
11 Dec 14	456.69077 +2.39	458.89	453.69	454.11	4,917,603
10 Dec 14	454.29971 -1.72	458.13	452.10	454.30	4,680,768
09 Dec 14	456.02127 -6.41	460.90	448.56	455.64	6,840,393
08 Dec 14	462.42929 -12.82	472.47	458.70	472.47	8,362,958
05 Dec 14	475.24530 +5.16	475.25	465.87	471.80	7,722,609
04 Dec 14	470.08063 +0.57	472.18	468.45	471.52	3,762,120
03 Dec 14	469.50677 -0.86	471.52	467.47	468.26	4,166,415
02 Dec 14	470.36758 +2.01	472.28	467.31	469.89	3,773,184
01 Dec 14	468.35910 +1.15	473.43	466.54	466.54	6,633,938
28 Nov 14	467.21136 +6.22	468.74	461.38	462.14	6,524,952
27 Nov 14	460.99466 +1.43	462.43	455.54	460.52	6,965,761
26 Nov 14	459.56003 -0.38	469.32	458.32	462.72	7,850,439
25 Nov 14	459.94257 +4.59	464.92	455.35	455.35	12,567,092
24 Nov 14	455.35178 +1.82	456.21	450.28	453.82	4,424,900
21 Nov 14	453.53458 +0.10	455.64	451.05	454.87	8,903,493
20 Nov 14	453.43893 -1.53	456.88	450.95	455.16	4,186,594
19 Nov 14	454.96921 -0.86	456.98	449.90	456.88	6,410,509
18 Nov 14	455.82999 +3.44	456.69	450.95	454.30	4,730,560
17 Nov 14	452.38687 +3.83	459.08	445.98	447.22	4,615,730
14 Nov 14	448.56119 -3.35	456.50	446.31	453.34	8,235,276
13 Nov 14	451.90866 +0.00	456.60	446.09	448.27	6,335,159
12 Nov 14	451.90866 -3.54	455.83	448.75	455.83	6,059,282
11 Nov 14	455.44742 -0.86	461.86	452.45	458.13	6,270,484
10 Nov 14	456.30820 +10.42	456.31	444.64	446.65	8,048,883
07 Nov 14	445.88321 -4.02	454.68	444.64	451.62	11,109,278
06 Nov 14	449.90018 +25.15	451.81	434.69	437.56	21,533,442
05 Nov 14	424.74634 +37.68	425.42	410.69	416.04	26,171,550
04 Nov 14	387.06339 +0.77	394.71	384.29	385.82	10,623,090
03 Nov 14	386.29822 -2.68	389.43	385.82	389.36	7,879,367
31 Oct 14	388.97623 +1.72	391.08	385.82	390.60	7,857,433
30 Oct 14	387.25464 +0.86	388.31	381.61	388.31	4,653,191
29 Oct 14	386.39386 -2.49	390.08	381.23	382.57	8,316,688
28 Oct 14	388.88055 -1.24	394.52	388.12	391.27	8,296,153
27 Oct 14	390.12390 -6.03	399.40	388.31	399.40	6,841,129
24 Oct 14	396.14935 -4.69	399.78	395.38	399.78	7,115,402
23 Oct 14	400.83582 -0.86	403.71	394.24	398.64	6,170,742
22 Oct 14	401.69659 +2.01	403.61	398.73	400.64	7,070,123
21 Oct 14	399.68811 +10.23	401.41	386.84	388.69	7,822,716
20 Oct 14	389.45444 -0.67	391.37	384.29	388.59	7,112,356
17 Oct 14	390.12390 +2.30	392.71	382.95	388.40	11,754,773
16 Oct 14	387.82849 +15.11	388.78	364.49	376.06	13,762,393
15 Oct 14	372.71707 -1.53	379.03	368.89	375.87	7,691,681
14 Oct 14	374.24734 +7.08	375.40	364.87	365.35	5,785,634
13 Oct 14	367.16980 -3.06	372.24	364.20	365.74	4,741,627
10 Oct 14	370.23038 -6.69	379.32	370.23	373.39	7,344,231
09 Oct 14	376.92532 -8.13	388.90	375.78	388.69	6,765,114
08 Oct 14	385.05487 -1.53	388.40	383.81	386.97	4,838,045
07 Oct 14	386.58517 -1.63	388.69	384.10	387.54	6,715,378
06 Oct 14	388.21106 +5.16	388.21	382.34	384.29	8,303,503
03 Oct 14	383.04639 +11.19	383.81	372.05	374.15	11,341,574
02 Oct 14	371.85629 -9.66	383.05	371.86	382.28	8,131,189
01 Oct 14	381.51611 -5.45	389.36	379.32	387.35	7,149,369
30 Sep 14	386.96771 -10.33	393.09	379.79	385.34	12,479,329
29 Sep 14	397.29706 -6.03	404.76	394.11	401.51	4,551,910
26 Sep 14	403.32251 -0.96	404.66	399.11	403.80	3,395,751
25 Sep 14	404.27893 -5.26	414.51	403.90	408.20	5,865,979
24 Sep 14	409.53925 +7.08	409.83	401.51	401.70	4,175,652
23 Sep 14	402.46173 -12.24	414.03	402.17	413.46	4,898,849
22 Sep 14	414.70392 -1.63	417.29	411.36	413.17	4,513,429
19 Sep 14	416.32983 +9.09	417.76	408.97	411.26	9,793,487
18 Sep 14	407.24384 +3.25	407.24	403.04	404.28	5,286,010
17 Sep 14	403.99200 -1.43	407.82	402.94	406.67	2,653,849
16 Sep 14	405.42664 -2.01	407.82	400.74	407.82	5,510,663
15 Sep 14	407.43512 +0.96	408.97	404.28	404.57	2,564,589
12 Sep 14	406.47870 -0.67	410.21	404.37	406.77	3,098,920
11 Sep 14	407.14819 -5.07	414.70	405.34	413.56	4,834,663
10 Sep 14	412.21722 -2.68	413.27	408.68	412.70	3,186,979
09 Sep 14	414.89520 +5.45	417.52	410.11	410.30	4,511,949
08 Sep 14	409.44360 -7.36	417.09	407.34	415.85	3,744,434
05 Sep 14	416.80804 -5.07	424.17	415.18	421.49	4,353,685
04 Sep 14	421.87708 -0.19	423.69	420.35	421.02	3,329,961
03 Sep 14	422.06836 +4.59	425.03	417.86	417.86	3,595,037
02 Sep 14	417.47754 -4.30	423.31	417.09	423.31	3,768,562
01 Sep 14	421.78140 +10.62	421.88	408.30	411.26	4,676,536
29 Aug 14	411.16513 -7.84	420.73	403.99	417.48	9,903,569
28 Aug 14	419.00781 -1.63	421.25	416.23	419.68	4,893,120
27 Aug 14	420.63373 -2.49	425.99	419.58	422.64	2,956,556
26 Aug 14	423.12039 +5.74	423.12	418.40	419.49	2,102,013
22 Aug 14	417.38187 -0.86	418.91	415.09	417.96	2,287,061
21 Aug 14	418.24268 +2.49	418.72	414.80	415.56	2,243,614
20 Aug 14	415.75598 -0.29	416.90	414.03	415.95	2,978,720
19 Aug 14	416.04291 +3.63	417.48	412.47	413.08	4,191,068
18 Aug 14	412.40851 +3.92	412.89	410.44	410.88	2,423,584
15 Aug 14	408.48718 -0.86	413.36	407.24	410.30	3,731,826
14 Aug 14	409.34796 +0.57	410.88	406.85	407.05	2,058,559
13 Aug 14	408.77411 +3.44	409.92	406.00	406.19	2,502,796
12 Aug 14	405.33099 +0.86	406.96	402.94	404.09	1,497,569
11 Aug 14	404.47021 +4.11	405.71	401.12	401.79	2,121,848
08 Aug 14	400.35760 -0.19	401.51	395.77	397.01	3,140,496
07 Aug 14	400.54889 -3.92	404.76	399.02	403.42	3,479,613
06 Aug 14	404.47021 -1.63	405.52	398.06	404.47	3,453,759
05 Aug 14	406.09613 +1.82	407.63	401.98	406.10	3,506,084
04 Aug 14	404.27893 -4.59	410.16	404.09	409.63	2,872,816
01 Aug 14	408.86975 -2.58	411.79	406.41	411.45	3,235,539
31 Jul 14	411.45209 -3.92	416.56	409.16	416.04	3,704,983
30 Jul 14	415.37341 -3.54	419.20	413.36	418.72	2,748,275
29 Jul 14	418.91217 +0.86	421.59	415.56	418.05	3,664,484
28 Jul 14	418.05139 -1.63	422.83	415.18	420.35	2,882,170
25 Jul 14	419.67731 -6.60	425.61	418.34	425.13	3,802,042
24 Jul 14	426.27661 -3.44	430.29	424.84	430.29	3,926,096
23 Jul 14	429.71973 +6.41	433.35	421.51	423.31	4,689,480
22 Jul 14	423.31171 +3.35	424.46	419.68	421.78	3,370,562
21 Jul 14	419.96423 +3.25	421.69	411.85	417.38	2,886,963
18 Jul 14	416.71240 +2.39	417.29	408.97	413.65	2,987,308
17 Jul 14	414.32135 -4.59	419.10	413.84	417.86	2,495,575
16 Jul 14	418.91217 +10.42	419.39	409.83	409.83	3,819,528
15 Jul 14	408.48718 -7.94	419.01	407.44	414.90	5,598,705
14 Jul 14	416.42545 +8.32	417.86	407.44	408.87	5,470,882
11 Jul 14	408.10461 +3.54	411.07	403.99	405.90	6,768,891
10 Jul 14	404.56586 +4.78	405.33	395.29	399.02	7,799,208
09 Jul 14	399.78375 -8.99	409.41	397.58	408.77	5,563,125
08 Jul 14	408.77411 -5.55	420.73	406.57	417.00	7,108,655
07 Jul 14	414.32135 -2.96	417.57	412.60	417.38	3,764,694
04 Jul 14	417.28625 +2.20	418.56	414.42	415.47	2,255,421
03 Jul 14	415.08649 +1.91	418.53	413.08	413.36	3,939,425
02 Jul 14	413.17365 +4.78	414.99	408.39	408.97	3,655,232
01 Jul 14	408.39154 +1.72	408.93	403.71	407.15	4,543,390
30 Jun 14	406.66998 -6.41	415.18	405.62	414.90	4,514,505
27 Jun 14	413.07797 +5.55	419.46	406.58	406.67	2,988,547
26 Jun 14	407.53076 -0.10	410.59	404.37	409.16	3,397,793
25 Jun 14	407.62640 -7.27	415.28	406.57	414.23	4,312,567
24 Jun 14	414.89520 +1.15	415.28	410.02	414.32	4,273,743
23 Jun 14	413.74750 -1.05	414.70	408.49	413.75	3,968,776
20 Jun 14	414.79956 -5.55	423.02	413.17	419.87	8,615,706
19 Jun 14	420.34677 +0.96	424.36	418.72	422.26	2,996,586
18 Jun 14	419.39038 +3.06	419.68	416.71	416.71	2,908,798
17 Jun 14	416.32983 -2.49	420.82	412.70	420.82	3,507,549
16 Jun 14	418.81650 -4.02	425.51	418.05	422.64	3,876,383
13 Jun 14	422.83350 -10.62	433.56	417.00	431.82	4,557,644
12 Jun 14	433.44977 -4.59	438.81	432.30	438.52	3,149,496
11 Jun 14	438.04056 +2.20	440.91	434.69	435.65	4,501,137
10 Jun 14	435.84082 +1.53	436.70	432.11	433.26	2,736,796
09 Jun 14	434.31052 +2.96	434.98	430.10	431.15	3,210,384
06 Jun 14	431.34561 -1.53	435.72	425.80	433.45	4,381,160
05 Jun 14	432.87589 +2.30	435.84	425.70	431.25	5,569,924
04 Jun 14	430.58051 +3.54	430.63	424.46	426.85	3,898,656
03 Jun 14	427.04172 -3.63	431.83	425.80	430.48	3,704,271
02 Jun 14	430.67615 +1.05	434.89	429.34	430.96	3,035,673
30 May 14	429.62408 +6.12	435.65	422.55	423.02	4,754,376
29 May 14	423.50299 -0.77	436.89	422.36	422.74	3,168,882
28 May 14	424.26813 -6.79	438.04	419.10	421.49	9,232,809
27 May 14	431.05872 +7.17	433.74	424.46	424.65	4,255,908
23 May 14	423.88556 -4.40	428.29	421.30	427.23	3,911,979
22 May 14	428.28510 -4.30	433.24	426.18	431.73	5,460,032
21 May 14	432.58899 +6.03	433.74	420.44	422.36	7,228,685
20 May 14	426.56351 -4.78	429.15	415.18	425.61	8,958,216
19 May 14	431.34561 -4.30	440.70	428.00	436.13	6,402,443
16 May 14	435.64951 -5.26	441.77	430.39	440.43	5,520,052
15 May 14	440.90982 -3.73	450.86	439.95	445.60	7,303,219
14 May 14	444.63986 -3.16	447.70	443.01	447.70	2,751,968
13 May 14	447.79605 +9.28	447.80	436.99	438.61	5,424,982
12 May 14	438.51877 +0.10	439.48	432.59	439.19	4,676,071
09 May 14	438.42313 +8.61	439.95	430.52	431.06	6,719,765
08 May 14	429.81534 +11.96	430.58	417.67	419.29	4,040,907
07 May 14	417.86008 -0.10	421.21	414.99	416.14	3,303,704
06 May 14	417.95575 -3.63	426.85	416.33	422.16	2,476,223
02 May 14	421.59015 -3.06	424.65	420.63	424.65	3,092,920
01 May 14	424.65067 +2.77	427.81	420.06	423.89	2,729,323
30 Apr 14	421.87708 +1.72	423.31	419.87	421.11	6,015,514
29 Apr 14	420.15552 +5.64	420.82	413.84	414.61	3,518,195
28 Apr 14	414.51260 -4.11	421.22	414.51	419.20	3,246,344
25 Apr 14	418.62524 +0.19	420.92	415.28	419.10	3,342,532
24 Apr 14	418.43396 -2.58	423.12	416.52	421.21	3,299,491
23 Apr 14	421.01630 -2.01	424.94	419.96	424.36	3,218,571
22 Apr 14	423.02478 +7.46	423.50	416.43	416.71	4,607,457
17 Apr 14	415.56470 +6.50	420.35	408.77	409.06	6,781,714
16 Apr 14	409.06104 +10.62	409.06	401.03	401.70	13,134,761
15 Apr 14	398.44476 -9.66	412.98	397.78	410.30	5,309,427
14 Apr 14	408.10461 -8.42	416.43	406.96	414.51	6,344,386
11 Apr 14	416.52112 -6.22	420.82	412.79	418.63	6,803,875
10 Apr 14	422.73782 -13.39	450.47	419.01	449.33	17,079,588
09 Apr 14	436.12772 +2.58	440.03	433.16	434.79	5,292,367
08 Apr 14	433.54541 +0.38	434.12	422.36	431.44	11,642,424
07 Apr 14	433.16281 -8.61	440.35	343.55	438.61	4,557,129
04 Apr 14	441.77060 -9.28	452.39	440.72	443.40	9,280,689
03 Apr 14	451.04788 +1.63	454.40	449.42	449.42	6,326,264
02 Apr 14	449.42197 +9.66	451.89	440.05	440.05	5,924,607
01 Apr 14	439.76215 +7.94	440.81	432.30	432.30	7,894,433
31 Mar 14	431.82382 -2.10	436.03	430.58	436.03	6,916,102
28 Mar 14	433.92798 -1.34	441.29	433.35	437.28	2,857,321
27 Mar 14	435.26694 -3.92	439.00	434.02	437.47	2,688,726
26 Mar 14	439.18826 +3.73	441.01	435.65	435.84	3,741,693
25 Mar 14	435.45825 +1.24	438.61	432.11	434.21	7,173,024
24 Mar 14	434.21487 -5.45	441.77	433.55	439.00	4,058,519
21 Mar 14	439.66647 -11.00	451.57	439.67	451.24	9,296,228
20 Mar 14	450.66531 -1.34	455.06	445.02	449.42	6,726,303
19 Mar 14	452.00430 +4.97	454.97	446.55	448.66	4,452,248
18 Mar 14	447.03091 +1.05	452.10	438.90	440.91	6,407,715
17 Mar 14	445.97885 +4.78	450.47	438.81	440.72	4,881,578
14 Mar 14	441.19678 +2.39	444.54	435.75	435.75	4,505,744
13 Mar 14	438.80573 -14.15	448.37	438.52	447.41	8,770,227
12 Mar 14	452.96072 -6.12	461.86	451.43	456.79	5,992,234
11 Mar 14	459.08182 -1.43	461.38	455.26	460.90	5,822,666
10 Mar 14	460.51645 -6.60	467.33	458.51	466.64	4,414,376
07 Mar 14	467.11572 -8.03	474.77	465.30	474.77	5,450,260
06 Mar 14	475.14969 -5.93	482.99	475.05	481.56	4,349,281
05 Mar 14	481.07947 -0.96	486.67	480.60	481.08	4,752,614
04 Mar 14	482.03589 +3.92	483.47	479.17	480.12	4,079,159
03 Mar 14	478.11456 -3.44	479.17	472.66	474.58	3,083,522
28 Feb 14	481.55768 +0.96	482.99	477.54	480.60	3,104,987
27 Feb 14	480.60126 +0.48	482.04	471.95	478.21	3,708,595
26 Feb 14	480.12305 -8.61	489.69	478.69	488.25	3,433,326
25 Feb 14	488.73083 +5.26	489.69	480.60	484.43	5,863,792
24 Feb 14	483.47052 +4.30	487.30	475.94	478.69	5,807,281
21 Feb 14	479.16663 -2.39	485.38	476.78	483.95	5,316,918
20 Feb 14	481.55768 +2.39	482.51	476.30	476.87	3,898,588
19 Feb 14	479.16663 +4.50	485.86	477.81	479.64	5,435,594
18 Feb 14	474.67148 +1.82	475.15	470.55	473.81	2,699,104
17 Feb 14	472.85425 +4.21	474.38	468.55	468.55	3,217,804
14 Feb 14	468.64600 +4.88	468.65	462.81	463.86	3,575,449
13 Feb 14	463.76825 -4.30	469.41	460.13	468.26	3,529,621
12 Feb 14	468.07214 +3.63	471.42	465.20	466.73	5,796,120
11 Feb 14	464.43777 +14.63	465.68	452.39	452.39	5,421,151
10 Feb 14	449.80453 -2.10	454.97	449.04	452.20	2,278,772
07 Feb 14	451.90866 -0.19	454.78	449.80	451.81	2,550,274
06 Feb 14	452.09995 +10.04	453.25	441.96	442.92	3,433,291
05 Feb 14	442.05753 -1.72	445.50	440.14	442.82	3,405,520
04 Feb 14	443.77908 -3.73	449.23	442.73	444.74	3,160,124
03 Feb 14	447.50912 -2.87	453.15	446.74	449.23	2,208,187
31 Jan 14	450.37839 -3.83	452.87	440.42	452.29	4,882,088
30 Jan 14	454.20407 +0.57	454.59	449.90	453.34	3,950,013
29 Jan 14	453.63022 +0.77	459.08	448.08	456.02	4,085,232
28 Jan 14	452.86508 +0.96	460.90	452.20	455.64	5,384,128
27 Jan 14	451.90866 -6.50	460.99	451.72	458.41	4,360,399
24 Jan 14	458.41232 -13.29	473.89	457.26	472.28	5,561,506
23 Jan 14	471.70657 +11.76	476.30	468.65	470.56	9,896,239
22 Jan 14	459.94257 -1.05	467.02	458.70	461.76	3,101,096
21 Jan 14	460.99466 -0.48	464.72	459.66	461.57	4,690,725
20 Jan 14	461.47287 -3.83	466.25	461.38	463.67	3,649,955
17 Jan 14	465.29852 +8.13	469.41	457.07	457.17	7,163,246
16 Jan 14	457.16898 -2.10	460.23	455.45	458.79	4,104,022
15 Jan 14	459.27310 +4.40	461.09	455.64	456.12	5,133,424
14 Jan 14	454.87357 +1.15	454.97	448.75	450.19	3,516,701
13 Jan 14	453.72586 +5.36	455.26	448.75	448.75	5,612,857
10 Jan 14	448.36990 +7.56	453.92	442.25	443.87	8,874,186
09 Jan 14	440.81418 +15.30	452.39	417.96	420.82	18,877,594
08 Jan 14	425.51144 +3.63	427.33	421.78	421.78	5,543,313
07 Jan 14	421.87708 +0.77	429.15	420.91	422.16	5,833,328
06 Jan 14	421.11194 -3.54	422.97	412.64	414.13	7,020,597
03 Jan 14	424.65067 +15.97	430.20	412.79	418.91	11,117,772
02 Jan 14	408.67847 -5.07	417.66	408.68	415.56	6,773,488
31 Dec 13	413.74750 -9.66	429.91	410.98	423.69	4,703,815
30 Dec 13	423.40735 -7.17	430.10	422.55	428.95	2,543,404
27 Dec 13	430.58051 +4.50	432.30	425.77	432.30	1,612,336
24 Dec 13	426.08530 -1.53	432.33	425.61	428.86	416,352
23 Dec 13	427.61560 +2.01	429.43	420.82	425.80	3,349,751
20 Dec 13	425.60709 +0.77	435.36	425.03	425.51	6,497,483
19 Dec 13	424.84198 +2.58	427.06	421.59	424.84	4,541,360
18 Dec 13	422.25961 -10.33	430.16	412.22	429.91	8,803,202
17 Dec 13	432.58899 -5.45	436.80	430.77	436.80	4,919,842
16 Dec 13	438.04056 +0.00	440.05	436.84	436.99	2,642,668
13 Dec 13	438.04056 -0.29	439.38	436.51	437.37	2,847,852
12 Dec 13	438.32751 -6.98	445.40	436.89	443.30	3,223,472
11 Dec 13	445.30936 +6.69	447.32	438.70	439.00	4,278,307
10 Dec 13	438.61441 -2.30	442.54	435.09	440.43	4,161,073
09 Dec 13	440.90982 -9.28	452.29	439.48	451.24	4,395,830
06 Dec 13	450.18710 -3.44	455.06	446.27	454.78	3,636,707
05 Dec 13	453.63022 -0.86	454.78	446.74	453.73	4,070,946
04 Dec 13	454.49100 +2.77	457.46	452.05	452.87	2,303,204
03 Dec 13	451.71738 -7.46	460.23	450.67	457.65	4,329,183
02 Dec 13	459.17746 -6.60	466.35	456.31	465.30	3,343,313
29 Nov 13	465.77673 +1.34	469.70	462.43	462.43	2,771,102
28 Nov 13	464.43777 -3.83	468.74	462.43	467.88	2,225,705
27 Nov 13	468.26346 -1.15	471.52	467.50	469.22	2,433,982
26 Nov 13	469.41116 -7.75	479.64	468.36	478.21	5,611,597
25 Nov 13	477.15814 +2.77	479.64	475.25	475.34	2,336,354
22 Nov 13	474.38452 +6.50	475.34	465.97	469.41	4,104,421
21 Nov 13	467.88089 -3.35	471.71	467.66	470.08	2,304,663
20 Nov 13	471.22836 -2.30	474.77	468.36	472.95	2,349,386
19 Nov 13	473.52374 -8.03	479.64	471.32	479.64	2,856,928
18 Nov 13	481.55768 +4.78	483.95	474.02	476.20	3,817,518
15 Nov 13	476.77557 +1.15	481.65	472.85	475.72	3,388,583
14 Nov 13	475.62790 +7.75	480.51	470.75	471.71	3,586,012
13 Nov 13	467.88089 -8.51	474.58	466.16	469.70	5,016,692
12 Nov 13	476.39301 -1.15	480.12	474.58	475.91	3,042,360
11 Nov 13	477.54074 -0.67	481.56	477.54	480.60	2,543,816
08 Nov 13	478.21021 -8.13	484.91	475.34	484.43	3,403,773
07 Nov 13	486.33978 +8.70	492.56	475.29	478.69	4,089,245
06 Nov 13	477.63635 -9.18	490.64	475.63	488.73	7,321,589
05 Nov 13	486.81799 +20.95	488.73	466.73	474.10	6,832,363
04 Nov 13	465.87241 -7.27	478.69	465.87	474.38	4,136,911
01 Nov 13	473.14120 -8.42	483.33	472.95	482.99	3,619,478
31 Oct 13	481.55768 +9.85	487.41	467.31	471.42	7,316,243
30 Oct 13	471.70657 +7.27	475.53	466.54	466.73	4,666,707
29 Oct 13	464.43777 +10.14	465.30	453.73	455.16	3,375,363
28 Oct 13	454.29971 -0.77	459.08	454.30	456.60	2,497,073
25 Oct 13	455.06485 -0.86	458.22	452.39	455.64	2,884,401
24 Oct 13	455.92563 -8.32	466.45	454.40	463.86	3,545,526
23 Oct 13	464.24646 -3.06	469.27	463.77	467.98	2,472,769
22 Oct 13	467.30704 +1.43	469.51	463.96	465.11	3,038,582
21 Oct 13	465.87241 -7.65	473.86	461.19	473.43	3,244,344
18 Oct 13	473.52374 +6.89	474.19	468.26	469.60	3,408,856
17 Oct 13	466.63751 +2.01	467.02	459.66	462.62	2,464,187
16 Oct 13	464.62906 +2.30	466.54	457.84	460.23	3,493,224
15 Oct 13	462.33362 +7.46	463.10	455.93	457.17	3,341,045
14 Oct 13	454.87357 -2.01	458.70	454.59	456.12	2,463,543
11 Oct 13	456.88205 +4.50	458.22	451.62	453.63	3,476,265
10 Oct 13	452.38687 +4.11	453.53	447.32	449.61	3,815,456
09 Oct 13	448.27426 +4.69	448.37	440.24	442.82	4,662,098
08 Oct 13	443.58783 -15.78	452.00	442.22	449.52	10,150,873
07 Oct 13	459.36874 -13.10	469.92	455.73	469.12	7,468,849
04 Oct 13	472.47168 -4.97	476.87	472.38	475.05	2,439,601
03 Oct 13	477.44510 +0.00	479.64	475.34	476.49	2,314,916
02 Oct 13	477.44510 -1.72	480.12	474.77	477.16	3,469,859
01 Oct 13	479.16663 +4.21	482.04	475.63	476.68	4,095,504
30 Sep 13	474.95837 +0.29	475.34	469.22	469.22	2,978,999
27 Sep 13	474.67148 -0.67	479.64	471.91	476.58	1,809,256
26 Sep 13	475.34094 +1.63	477.06	472.09	473.52	2,541,887
25 Sep 13	473.71506 -7.84	481.56	473.72	479.64	4,677,528
24 Sep 13	481.55768 +3.35	485.38	478.21	478.21	2,207,825
23 Sep 13	478.21021 -3.35	482.51	475.91	481.56	2,160,146
20 Sep 13	481.55768 -6.22	490.17	480.60	486.34	4,346,923
19 Sep 13	487.77441 +5.74	491.60	484.91	486.34	3,613,666
18 Sep 13	482.03589 -4.78	488.30	479.17	486.34	3,368,881
17 Sep 13	486.81799 -4.30	495.43	486.82	491.60	4,328,668
16 Sep 13	491.12192 +1.91	497.82	490.17	494.95	3,779,581
13 Sep 13	489.20905 +5.26	489.21	481.56	483.47	3,013,657
12 Sep 13	483.94873 -2.87	490.77	481.56	486.82	3,362,693
11 Sep 13	486.81799 -1.43	490.17	482.73	488.25	3,324,252
10 Sep 13	488.25262 +9.56	493.03	479.99	481.08	4,171,934
09 Sep 13	478.68842 +1.72	478.81	473.24	475.91	5,070,032
06 Sep 13	476.96689 +3.63	480.60	471.89	472.09	7,287,986
05 Sep 13	473.33246 +15.49	474.29	463.39	463.86	6,391,559
04 Sep 13	457.83847 -1.24	460.71	455.73	459.56	2,408,014
03 Sep 13	459.08182 -2.39	463.77	456.98	461.09	2,327,193
02 Sep 13	461.47287 +10.33	464.63	452.96	452.96	5,791,267
30 Aug 13	451.14352 -5.07	462.62	450.95	456.69	3,760,620
29 Aug 13	456.21255 +1.91	458.32	454.49	455.26	4,686,454
28 Aug 13	454.29971 -3.92	456.21	452.48	455.93	5,595,625
27 Aug 13	458.22104 +7.17	465.78	456.12	457.84	9,094,753
23 Aug 13	451.04788 +11.76	452.48	438.33	438.90	4,451,145
22 Aug 13	439.28394 +2.20	443.87	436.51	437.47	3,727,696
21 Aug 13	437.08414 -2.77	444.35	436.80	440.34	3,212,255
20 Aug 13	439.85776 +0.38	442.82	435.55	436.89	3,390,845
19 Aug 13	439.47519 +5.93	442.82	433.48	433.64	4,264,095
16 Aug 13	433.54541 -0.86	437.47	430.68	434.21	3,693,652
15 Aug 13	434.40619 -12.53	448.08	431.82	446.65	4,238,589
14 Aug 13	446.93527 -5.07	454.01	445.98	451.53	3,846,700
13 Aug 13	452.00430 +1.82	456.79	449.42	450.86	2,921,774
12 Aug 13	450.18710 -5.45	456.79	448.56	456.50	2,263,072
09 Aug 13	455.63870 -9.28	466.64	452.20	466.45	4,085,360
08 Aug 13	464.91599 +3.83	466.45	461.86	462.62	2,838,760
07 Aug 13	461.09030 -1.43	469.03	460.23	462.24	2,876,397
06 Aug 13	462.52493 +0.19	467.31	459.85	461.28	2,468,484
05 Aug 13	462.33362 -5.16	470.27	461.57	468.26	3,120,178
02 Aug 13	467.49832 +3.54	468.74	460.61	464.82	3,250,886
01 Aug 13	463.95956 +3.44	466.35	460.33	462.05	3,255,636
31 Jul 13	460.51645 +4.88	461.95	455.73	456.60	4,206,889
30 Jul 13	455.63870 +3.63	459.46	455.26	455.26	2,744,188
29 Jul 13	452.00430 +2.68	456.69	449.80	451.33	2,899,400
26 Jul 13	449.32632 -8.42	461.19	448.85	459.46	4,213,707
25 Jul 13	457.74283 -6.50	463.67	455.35	461.95	3,824,453
24 Jul 13	464.24646 +3.54	465.30	460.23	460.80	2,695,035
23 Jul 13	460.70773 -0.77	465.78	456.69	465.01	3,345,526
22 Jul 13	461.47287 -1.53	464.72	461.19	464.72	2,292,106
19 Jul 13	463.00314 +1.63	464.15	456.02	459.94	4,832,213
18 Jul 13	461.37720 +8.42	463.95	451.20	452.39	6,888,971
17 Jul 13	452.96072 +12.53	453.82	436.99	442.44	6,125,212
16 Jul 13	440.43161 -8.13	450.67	439.19	450.09	4,219,375
15 Jul 13	448.56119 +2.77	451.62	444.35	444.83	4,445,334
12 Jul 13	445.78757 +2.10	447.89	444.16	444.16	4,874,351
11 Jul 13	443.68344 +10.62	443.68	433.93	438.90	5,767,031
10 Jul 13	433.06720 -0.38	435.17	427.33	432.40	4,819,376
09 Jul 13	433.44977 -6.22	444.54	428.67	440.43	12,051,284
08 Jul 13	439.66647 -2.87	449.61	438.81	446.27	3,874,953
05 Jul 13	442.53574 +2.77	448.47	436.70	439.09	5,533,244
04 Jul 13	439.76215 +17.69	441.39	423.10	424.94	5,617,932
03 Jul 13	422.06836 +1.63	424.08	415.47	416.81	2,989,866
02 Jul 13	420.44244 -2.39	424.17	415.37	424.08	2,867,587
01 Jul 13	422.83350 +10.90	423.22	414.13	415.95	3,357,287
28 Jun 13	411.93030 -1.91	415.66	409.92	412.98	4,114,591
27 Jun 13	413.84314 +4.78	416.33	406.77	408.58	3,215,551
26 Jun 13	409.06104 +1.63	416.62	407.72	408.10	3,704,804
25 Jun 13	407.43512 +7.84	407.63	400.17	401.03	3,743,365
24 Jun 13	399.59250 -0.38	401.79	396.63	399.69	4,524,315
21 Jun 13	399.97504 -11.29	413.65	399.94	413.65	10,341,069
20 Jun 13	411.26080 -11.76	419.29	411.13	418.63	5,151,884
19 Jun 13	423.02478 -2.96	428.19	419.10	426.95	4,740,448
18 Jun 13	425.98965 -3.83	430.68	424.84	429.24	4,269,317
17 Jun 13	429.81534 +0.96	437.69	428.77	428.95	4,089,790
14 Jun 13	428.85892 +5.36	433.55	422.64	425.70	4,431,919
13 Jun 13	423.50299 +3.06	424.46	412.22	414.80	4,248,982
12 Jun 13	420.44244 -5.83	426.85	419.10	426.18	3,800,784
11 Jun 13	426.27661 -5.45	434.02	421.69	431.06	4,753,485
10 Jun 13	431.72818 -0.96	436.41	429.40	431.82	4,875,978
07 Jun 13	432.68460 +9.85	435.46	418.91	423.98	4,918,697
06 Jun 13	422.83350 -10.81	436.19	422.64	433.35	6,296,797
05 Jun 13	433.64102 -12.34	442.73	432.02	442.63	5,792,322
04 Jun 13	445.97885 -0.48	448.94	442.25	448.08	3,769,169
03 Jun 13	446.45706 -3.92	450.95	445.69	449.90	3,785,488
31 May 13	450.37839 -4.59	458.79	447.51	453.92	4,778,997
30 May 13	454.96921 +3.54	461.38	447.03	450.28	4,280,987
29 May 13	451.43045 -12.43	459.94	447.59	452.29	6,311,947
28 May 13	463.86392 +9.56	469.73	460.68	463.39	7,281,213
24 May 13	454.29971 +2.77	461.66	453.47	458.79	8,655,633
23 May 13	451.52609 -2.96	452.96	444.35	448.27	5,876,934
22 May 13	454.49100 +6.98	458.81	446.07	449.52	8,682,055
21 May 13	447.50912 +26.21	451.33	419.11	419.87	12,796,479
20 May 13	421.30319 -10.04	431.92	420.54	431.73	6,336,103
17 May 13	431.34561 +9.85	432.88	420.25	420.25	5,196,255
16 May 13	421.49451 +4.50	422.93	417.14	417.57	5,352,230
15 May 13	416.99933 +14.73	418.72	402.22	403.13	9,923,527
14 May 13	402.27045 -2.87	406.11	398.78	405.43	2,680,477
13 May 13	405.13971 +3.25	405.52	400.17	401.51	4,418,054
10 May 13	401.88788 -1.34	406.00	401.60	404.09	5,767,589
09 May 13	403.22687 +4.69	404.47	397.49	397.49	5,696,140
08 May 13	398.54041 +5.74	399.69	393.09	393.09	3,354,359
07 May 13	392.80188 -3.92	399.21	391.03	399.21	3,158,616
03 May 13	396.72324 +6.98	397.78	389.45	389.74	3,671,646
02 May 13	389.74133 -5.64	395.10	387.73	393.76	4,416,925
01 May 13	395.38422 +4.59	397.11	390.41	392.71	1,732,655
30 Apr 13	390.79340 -4.40	399.02	389.74	396.72	4,492,341
29 Apr 13	395.19293 -2.01	399.57	393.28	398.64	2,521,793
26 Apr 13	397.20145 +0.77	400.26	393.23	394.14	4,205,648
25 Apr 13	396.43628 +4.30	396.91	389.71	392.42	3,355,108
24 Apr 13	392.13239 -0.67	396.15	390.41	392.23	5,428,143
23 Apr 13	392.80188 +10.14	393.09	382.28	383.05	4,329,150
22 Apr 13	382.66385 +1.82	385.15	379.93	381.61	4,084,424
19 Apr 13	380.84665 +7.84	381.37	372.43	374.53	5,353,812
18 Apr 13	373.00400 -4.78	379.27	371.19	378.74	3,251,997
17 Apr 13	377.78607 +3.35	379.41	371.09	376.16	5,150,049
16 Apr 13	374.43863 -5.74	378.49	373.24	376.35	3,194,665
15 Apr 13	380.17712 -2.01	383.91	376.26	382.19	3,245,089
12 Apr 13	382.18564 -0.77	383.43	375.87	382.95	5,781,233
11 Apr 13	382.95074 +15.88	386.78	376.40	377.79	13,336,327
10 Apr 13	367.07419 +4.69	369.27	360.86	361.62	3,963,807
09 Apr 13	362.38773 +3.44	363.15	357.80	360.28	3,673,625
08 Apr 13	358.94461 -1.43	359.14	351.96	353.88	5,037,237
05 Apr 13	360.37924 -9.56	370.86	359.23	370.61	4,677,130
04 Apr 13	369.94345 -4.97	374.92	368.56	374.25	4,380,984
03 Apr 13	374.91681 -1.43	378.65	374.63	377.02	6,139,001
02 Apr 13	376.35144 +3.35	377.86	369.92	371.28	3,934,957
28 Mar 13	373.00400 -0.38	375.82	371.43	373.29	4,175,867
27 Mar 13	373.38654 -3.83	378.36	370.61	378.07	3,136,504
26 Mar 13	377.21222 +1.91	378.17	375.20	376.93	2,367,041
25 Mar 13	375.29938 -4.97	381.34	373.86	380.27	4,427,710
22 Mar 13	380.27280 +7.27	382.94	371.09	372.91	7,476,370
21 Mar 13	373.00400 -2.30	374.44	370.04	374.44	4,439,297
20 Mar 13	375.29938 -5.45	381.68	374.30	380.94	4,959,310
19 Mar 13	380.75101 +0.00	382.47	372.24	376.35	8,821,248
18 Mar 13	380.75101 +24.48	389.94	365.35	378.74	32,782,882
15 Mar 13	356.26663 +0.86	361.53	351.27	356.27	9,833,521
14 Mar 13	355.40585 +12.05	355.50	342.88	343.93	11,689,399
13 Mar 13	343.35495 -1.15	344.41	339.53	344.31	5,767,319
12 Mar 13	344.50269 -2.10	346.89	343.83	346.13	4,394,166
11 Mar 13	346.60678 +0.00	346.80	344.79	345.94	7,140,275
08 Mar 13	346.60678 -3.63	350.15	346.03	350.05	5,119,062
07 Mar 13	350.24118 +1.24	352.13	348.32	349.95	2,658,703
06 Mar 13	348.99783 -4.69	355.50	348.33	353.30	3,399,497
05 Mar 13	353.68433 +6.69	354.93	348.62	348.90	6,017,721
04 Mar 13	346.98938 -6.41	348.42	344.98	348.14	6,137,678
01 Mar 13	353.39737 -1.72	356.68	349.09	354.74	4,977,779
28 Feb 13	355.11896 +1.72	356.55	353.68	354.83	5,688,265
27 Feb 13	353.39737 +7.17	353.40	345.99	346.89	5,502,652
26 Feb 13	346.22421 -5.64	351.77	345.17	346.61	7,247,245
25 Feb 13	351.86710 -9.28	360.95	350.02	360.38	8,268,077
22 Feb 13	361.14438 +0.57	363.25	359.81	360.86	4,903,589
21 Feb 13	360.57053 -8.51	369.08	360.09	367.65	4,170,551
20 Feb 13	369.08264 -0.19	371.57	367.07	368.89	3,696,397
19 Feb 13	369.27396 +2.39	369.47	366.02	366.02	3,374,197
18 Feb 13	366.88290 -3.35	370.79	365.83	369.37	2,507,954
15 Feb 13	370.23038 -2.30	373.96	367.11	372.81	3,761,784
14 Feb 13	372.52579 +0.38	373.39	367.65	372.14	5,890,795
13 Feb 13	372.14322 +2.01	374.92	367.36	369.75	3,412,434
12 Feb 13	370.13474 +4.02	370.13	363.63	365.64	2,831,405
11 Feb 13	366.11777 +0.77	366.79	363.92	365.07	2,602,345
08 Feb 13	365.35263 +3.83	365.54	362.01	363.15	3,672,427
07 Feb 13	361.52695 +2.10	363.06	358.94	359.42	5,857,820
06 Feb 13	359.42282 -0.38	362.67	358.08	360.67	2,379,045
05 Feb 13	359.80539 +0.29	361.35	358.18	359.42	3,575,863
04 Feb 13	359.51846 -6.12	366.98	359.23	365.54	4,466,088
01 Feb 13	365.63956 +2.49	366.98	363.54	363.54	4,136,607
31 Jan 13	363.15286 -3.25	366.69	359.64	366.69	5,714,099
30 Jan 13	366.40469 +0.57	369.68	364.54	366.31	4,950,193
29 Jan 13	365.83084 +0.86	366.50	362.96	364.01	4,274,501
28 Jan 13	364.97006 -2.49	368.22	363.92	368.22	4,502,659
25 Jan 13	367.45676 +4.30	368.51	361.97	362.96	5,710,188
24 Jan 13	363.15286 +0.57	363.44	357.61	363.06	5,646,853
23 Jan 13	362.57901 +8.99	363.06	352.06	353.88	10,377,003
22 Jan 13	353.58865 +3.06	354.91	349.76	351.01	5,821,324
21 Jan 13	350.52811 +0.57	352.82	348.42	351.10	2,928,189
18 Jan 13	349.95425 +2.96	353.59	346.22	346.61	5,772,006
17 Jan 13	346.98938 +1.72	347.37	343.93	345.55	4,550,446
16 Jan 13	345.26779 -4.02	350.82	344.96	349.38	5,717,700
15 Jan 13	349.28476 -1.91	353.30	348.23	351.58	5,207,088
14 Jan 13	351.19760 -5.07	356.65	349.86	356.36	4,473,529
11 Jan 13	356.26663 +3.54	356.31	345.65	353.59	8,249,424
10 Jan 13	352.72791 -2.10	353.68	336.28	341.06	23,317,852
09 Jan 13	354.83200 +1.34	357.51	349.09	353.40	9,275,308
08 Jan 13	353.49301 -2.30	355.60	351.25	355.02	7,365,951
07 Jan 13	355.78842 -4.21	360.14	355.12	359.33	4,229,781
04 Jan 13	359.99667 -11.48	368.22	358.47	368.22	7,390,060
03 Jan 13	371.47369 +5.45	371.57	366.88	369.85	5,136,906
02 Jan 13	366.02213 +0.38	372.72	365.45	370.71	6,517,535
31 Dec 12	365.63956 -3.25	368.70	362.01	365.74	1,736,951
28 Dec 12	368.89139 -2.68	372.62	368.03	371.38	1,960,293
27 Dec 12	371.56937 -2.01	374.06	371.09	374.06	2,970,688
24 Dec 12	373.57785 -1.34	376.83	372.05	375.78	993,073
21 Dec 12	374.91681 -4.11	378.65	373.33	377.79	4,497,870
20 Dec 12	379.02945 -2.39	381.90	377.02	380.37	5,099,359
19 Dec 12	381.42050 +3.16	382.19	376.35	379.79	3,146,573
18 Dec 12	378.26428 +3.63	378.93	374.73	375.78	3,500,035
17 Dec 12	374.62991 -2.10	377.79	373.00	377.31	4,458,631
14 Dec 12	376.73401 +1.53	377.40	373.20	375.40	3,263,169
13 Dec 12	375.20377 -1.43	377.40	372.53	376.35	2,316,470
12 Dec 12	376.63840 +0.67	378.55	374.15	376.54	4,064,401
11 Dec 12	375.96890 +0.86	377.51	372.24	374.44	3,493,772
10 Dec 12	375.10812 -1.34	376.16	373.36	375.40	2,634,354
07 Dec 12	376.44711 -4.02	377.50	372.91	376.26	5,445,644
06 Dec 12	380.46408 +5.64	381.52	375.59	376.64	4,833,963
05 Dec 12	374.82117 +1.34	375.40	372.05	375.40	4,058,619
04 Dec 12	373.48221 +0.77	374.44	370.71	371.76	3,901,315
03 Dec 12	372.71707 -0.86	376.16	370.52	375.49	4,011,646
30 Nov 12	373.57785 +0.96	376.83	370.52	372.62	6,592,644
29 Nov 12	372.62143 +2.49	374.25	369.56	372.62	5,083,637
28 Nov 12	370.13474 +7.94	375.68	359.88	360.57	11,758,665
27 Nov 12	362.19644 +2.39	370.71	356.84	361.43	7,159,361
26 Nov 12	359.80539 -4.30	363.73	358.37	362.67	3,524,836
23 Nov 12	364.10928 +2.58	365.74	360.95	362.01	2,181,026
22 Nov 12	361.52695 +1.91	362.01	359.90	361.34	1,937,219
21 Nov 12	359.61411 +0.67	365.35	358.66	358.66	4,349,769
20 Nov 12	358.94461 +2.58	360.38	356.74	357.41	4,726,992
19 Nov 12	356.36227 +5.93	356.36	351.58	352.44	5,581,629
16 Nov 12	350.43246 -4.02	356.55	349.28	354.16	5,760,586
15 Nov 12	354.44943 -7.46	362.10	352.44	360.09	6,881,472
14 Nov 12	361.90952 -6.50	368.41	360.76	365.35	5,301,736
13 Nov 12	368.41318 +0.57	368.45	363.63	366.21	5,997,560
12 Nov 12	367.83932 +2.30	368.60	363.73	365.83	3,539,612
09 Nov 12	365.54391 -1.24	369.37	364.78	368.13	3,731,702
08 Nov 12	366.78726 -0.96	373.20	325.18	372.91	6,677,092
07 Nov 12	367.74368 -13.58	382.27	367.27	380.85	9,210,548
06 Nov 12	381.32486 +10.33	381.32	373.00	373.00	10,751,769
05 Nov 12	370.99548 -3.35	374.73	370.80	374.73	6,296,176
02 Nov 12	374.34296 -4.21	379.60	370.33	378.46	8,194,519
01 Nov 12	378.55124 +1.91	380.66	373.86	377.21	5,199,977
31 Oct 12	376.63840 -1.24	380.27	376.39	377.79	5,374,309
30 Oct 12	377.88174 +0.10	377.98	375.49	376.83	4,200,425
29 Oct 12	377.78607 +0.67	379.15	372.33	375.97	4,505,847
26 Oct 12	377.11661 +2.10	377.40	372.91	373.00	3,817,002
25 Oct 12	375.01248 +2.30	376.83	371.00	373.00	6,074,505
24 Oct 12	372.71707 +1.53	373.86	368.89	372.53	3,559,760
23 Oct 12	371.18680 -2.01	375.01	369.57	374.44	6,536,527
22 Oct 12	373.19528 -2.77	376.42	372.43	374.92	3,722,040
19 Oct 12	375.96890 +2.58	377.69	372.24	373.00	5,521,725
18 Oct 12	373.38654 +1.53	376.35	371.01	372.43	5,158,149
17 Oct 12	371.85629 -0.67	374.92	369.04	373.77	3,592,954
16 Oct 12	372.52579 +4.21	373.86	368.89	368.89	5,880,403
15 Oct 12	368.31754 +4.69	368.80	363.74	364.59	6,243,649
12 Oct 12	363.63107 +2.20	363.73	358.66	360.76	4,212,551
11 Oct 12	361.43130 +3.35	363.66	357.70	358.85	5,094,612
10 Oct 12	358.08383 -6.60	364.30	358.08	363.63	6,627,815
09 Oct 12	364.68314 +11.29	364.68	354.64	354.64	10,913,914
08 Oct 12	353.39737 -2.20	355.50	351.48	353.40	3,188,013
05 Oct 12	355.59717 +6.03	356.65	350.05	350.05	5,526,428
04 Oct 12	349.57169 +3.54	351.87	346.09	346.51	4,059,387
03 Oct 12	346.03296 +1.24	347.51	342.40	343.83	2,028,689
02 Oct 12	344.78958 +2.49	346.49	340.10	341.35	3,805,497
01 Oct 12	342.30289 +1.05	344.69	339.72	341.73	4,945,729
28 Sep 12	341.25085 -3.54	346.22	341.25	345.55	4,632,407
27 Sep 12	344.78958 -1.43	348.04	344.02	347.66	4,261,921
26 Sep 12	346.22421 -8.03	351.48	346.22	350.82	4,837,467
25 Sep 12	354.25815 +0.86	355.02	351.68	352.44	1,874,166
24 Sep 12	353.39737 -2.01	355.02	350.91	354.07	2,791,682
21 Sep 12	355.40585 +0.19	357.51	352.63	356.74	5,994,263
20 Sep 12	355.21457 +3.54	355.69	349.48	350.72	3,870,804
19 Sep 12	351.67581 +2.39	352.82	348.90	349.67	2,969,794
18 Sep 12	349.28476 -6.12	355.12	346.61	354.26	6,294,000
17 Sep 12	355.40585 -0.86	357.13	352.94	353.78	2,994,515
14 Sep 12	356.26663 +2.68	362.29	353.45	358.28	6,662,415
13 Sep 12	353.58865 -4.78	359.04	350.34	359.04	5,091,916
12 Sep 12	358.37076 +2.10	361.34	355.97	357.22	6,346,805
11 Sep 12	356.26663 +1.34	356.30	351.20	354.16	6,499,084
10 Sep 12	354.92764 +9.47	361.24	347.85	350.05	12,717,932
07 Sep 12	345.45911 +0.48	350.05	341.63	345.46	3,778,347
06 Sep 12	344.98090 +5.64	345.65	338.86	340.96	4,197,922
05 Sep 12	339.33801 +2.01	341.06	336.85	337.81	3,369,622
04 Sep 12	337.32953 -4.59	344.85	336.37	342.97	3,783,230
03 Sep 12	341.92032 -0.29	343.64	337.33	341.44	3,896,271
31 Aug 12	342.20728 -0.57	347.04	340.49	342.97	5,406,564
30 Aug 12	342.78110 -1.15	344.98	340.77	342.97	4,098,400
29 Aug 12	343.92880 -3.06	347.47	341.35	346.99	6,248,863
28 Aug 12	346.98938 -8.51	354.83	344.69	354.83	6,145,375
24 Aug 12	355.50150 +14.54	369.08	339.53	342.59	14,615,389
23 Aug 12	340.96390 -3.54	348.62	340.87	346.51	5,565,393
22 Aug 12	344.50269 -4.40	346.80	342.88	346.80	3,629,185
21 Aug 12	348.90222 +1.63	350.72	347.58	348.71	2,756,797
20 Aug 12	347.27628 -1.24	352.89	346.51	348.90	3,226,443
17 Aug 12	348.51962 +4.21	348.71	342.97	344.50	3,699,974
16 Aug 12	344.31137 +5.45	344.89	339.34	340.29	5,658,593
15 Aug 12	338.85980 -1.63	340.96	337.71	340.49	3,842,284
14 Aug 12	340.48569 +5.74	341.82	336.56	336.66	5,472,031
13 Aug 12	334.74716 -0.57	339.27	333.22	336.09	4,612,008
10 Aug 12	335.32104 +0.00	335.59	331.69	334.75	3,682,899
09 Aug 12	335.32104 +1.72	335.89	333.27	334.46	3,521,570
08 Aug 12	333.59949 -0.57	334.65	331.55	332.83	3,290,281
07 Aug 12	334.17331 +1.63	335.57	330.02	332.64	3,158,527
06 Aug 12	332.54742 +6.31	346.28	327.10	328.05	7,616,140
03 Aug 12	326.23505 +6.79	329.77	319.64	321.45	5,132,334
02 Aug 12	319.44446 -1.43	326.62	319.44	321.36	2,954,353
01 Aug 12	320.87909 +1.72	323.36	319.54	320.50	4,021,271
31 Jul 12	319.15753 -3.25	325.47	319.11	322.60	4,274,921
30 Jul 12	322.40936 +4.40	322.89	318.16	319.06	4,522,808
27 Jul 12	318.00983 +8.61	318.77	311.41	312.08	4,159,711
26 Jul 12	309.40204 +6.12	311.08	302.61	304.24	3,062,728
25 Jul 12	303.28094 -1.82	307.01	302.80	305.67	3,867,133
24 Jul 12	305.09814 -2.96	309.02	304.43	308.06	3,660,144
23 Jul 12	308.06305 -2.87	310.65	306.34	309.40	5,233,935
20 Jul 12	310.93231 -3.63	314.57	309.88	313.51	5,611,455
19 Jul 12	314.56671 +3.63	316.19	310.26	310.93	5,600,761
18 Jul 12	310.93231 +6.50	313.28	305.77	305.96	6,777,382
17 Jul 12	304.42868 -2.30	308.83	303.09	308.83	3,763,949
16 Jul 12	306.72406 +4.11	307.39	301.37	301.56	7,030,726
13 Jul 12	302.61145 +4.02	304.24	300.12	300.32	6,816,417
12 Jul 12	298.59451 -5.74	301.84	297.06	300.89	8,018,421
11 Jul 12	304.33301 -9.18	312.08	302.13	312.08	10,581,122
10 Jul 12	313.51465 +6.50	316.86	306.05	311.70	13,980,663
09 Jul 12	307.01099 +2.87	310.37	302.45	304.62	9,271,340
06 Jul 12	304.14172 -10.71	315.62	303.38	313.13	8,968,730
05 Jul 12	314.85364 +0.00	321.07	313.99	315.62	6,440,270
04 Jul 12	314.85364 -1.72	317.23	313.13	316.38	3,814,336
03 Jul 12	316.57520 +2.96	316.67	311.23	312.75	4,793,127
02 Jul 12	313.61029 +2.77	313.99	308.95	311.22	4,156,743
29 Jun 12	310.83667 +4.30	313.99	308.83	311.03	6,401,117
28 Jun 12	306.53278 +1.05	307.32	303.95	306.82	4,527,953
27 Jun 12	305.48071 -1.53	309.21	303.66	309.21	6,477,927
26 Jun 12	307.01099 -1.82	310.55	306.92	309.21	4,535,179
25 Jun 12	308.82819 -3.73	313.04	307.62	311.89	4,465,120
22 Jun 12	312.55823 -10.04	323.88	311.51	313.51	9,353,332
21 Jun 12	322.60065 -1.34	325.37	320.88	322.51	4,139,935
20 Jun 12	323.93964 +2.96	324.04	318.87	320.88	5,353,660
19 Jun 12	320.97473 +9.18	320.97	311.65	312.75	6,293,901
18 Jun 12	311.79309 +4.50	312.61	306.05	311.60	4,109,011
15 Jun 12	307.29794 -1.63	309.21	304.05	309.12	12,407,647
14 Jun 12	308.92383 -0.96	310.26	304.72	308.06	6,337,084
13 Jun 12	309.88025 -1.82	314.85	306.72	312.65	5,656,648
12 Jun 12	311.69745 -5.36	317.72	309.02	316.19	8,644,696
11 Jun 12	317.05341 -3.54	326.47	316.38	324.23	5,890,439
08 Jun 12	320.59216 -5.07	325.66	319.06	324.80	6,549,044
07 Jun 12	325.66119 +9.18	327.29	317.44	318.39	7,547,715
06 Jun 12	316.47955 +1.72	318.64	313.32	315.33	6,492,799
01 Jun 12	314.75800 -2.20	325.57	313.13	318.97	5,618,445
31 May 12	316.95776 -0.77	328.15	315.33	317.82	7,587,289
30 May 12	317.72290 -12.24	328.82	316.96	317.53	8,021,509
29 May 12	329.96509 -0.19	334.88	329.20	331.59	5,213,288
28 May 12	330.15637 -2.49	334.75	329.01	333.79	3,448,018
25 May 12	332.64307 +4.40	337.71	327.19	329.58	4,194,927
24 May 12	328.24353 +5.07	329.87	321.45	324.23	4,194,824
23 May 12	323.17447 -6.12	330.54	321.84	329.10	6,661,467
22 May 12	329.29559 +5.83	329.97	319.44	327.10	11,656,330
21 May 12	323.46143 +1.15	324.90	319.91	320.97	6,337,592
18 May 12	322.31372 -9.09	330.25	322.31	328.91	7,176,438
17 May 12	331.39969 -2.39	333.89	329.69	333.60	5,149,620
16 May 12	333.79074 -3.73	337.33	332.07	334.75	4,531,808
15 May 12	337.52078 +1.53	340.23	334.08	337.14	3,524,914
14 May 12	335.99054 -8.32	342.40	332.36	342.40	7,519,224
11 May 12	344.31137 +11.57	345.46	332.55	334.75	8,194,349
10 May 12	332.73868 +1.34	334.75	330.63	333.31	3,879,924
09 May 12	331.39969 +0.77	333.22	327.38	331.97	4,571,458
08 May 12	330.63458 +1.15	334.17	323.94	329.01	8,903,915
04 May 12	329.48688 -10.52	339.91	327.42	338.67	7,052,384
03 May 12	340.00748 -1.72	344.89	337.62	343.35	4,243,521
02 May 12	341.72906 -0.38	345.09	339.62	341.54	4,023,475
01 May 12	342.11163 +0.67	343.07	337.66	341.92	2,522,580
30 Apr 12	341.44211 -3.92	349.27	339.58	346.61	7,078,624
27 Apr 12	345.36343 +4.30	345.36	338.96	339.82	3,625,080
26 Apr 12	341.05954 -1.43	344.79	338.96	343.26	3,319,496
25 Apr 12	342.49417 +2.68	342.97	338.00	340.39	3,943,293
24 Apr 12	339.81622 -1.15	341.54	337.81	341.35	4,998,018
23 Apr 12	340.96390 -5.83	344.69	338.86	343.55	6,475,980
20 Apr 12	346.79807 +6.69	346.99	336.85	339.53	7,596,230
19 Apr 12	340.10312 -2.10	345.94	339.43	342.97	4,171,809
18 Apr 12	342.20728 -0.86	345.75	341.35	343.64	6,502,708
17 Apr 12	343.06805 -8.61	343.67	335.89	339.15	12,654,602
16 Apr 12	351.67581 -2.01	356.55	351.58	352.63	6,118,820
13 Apr 12	353.68433 -5.26	358.75	352.15	358.47	4,413,624
12 Apr 12	358.94461 +5.93	359.81	350.72	351.96	5,885,892
11 Apr 12	353.01480 +5.45	353.01	344.31	346.70	6,189,551
10 Apr 12	347.56320 -5.16	352.06	347.52	350.24	4,669,591
05 Apr 12	352.72791 -1.15	355.21	349.19	354.26	4,750,863
04 Apr 12	353.87558 -13.20	365.40	351.48	364.59	10,569,791
03 Apr 12	367.07419 -0.19	368.03	363.73	368.03	4,379,749
02 Apr 12	367.26547 +4.78	367.30	359.81	362.96	5,458,679
30 Mar 12	362.48337 +5.55	363.25	356.36	357.99	6,813,133
29 Mar 12	356.93613 -10.52	366.02	354.41	364.20	10,396,816
28 Mar 12	367.45676 -1.34	371.78	365.87	369.08	4,080,954
27 Mar 12	368.79575 -1.15	371.38	367.74	371.00	3,809,424
26 Mar 12	369.94345 +2.96	370.33	365.12	368.60	6,413,957
23 Mar 12	366.97855 +0.67	372.81	360.19	369.08	9,438,800
22 Mar 12	366.30905 -6.22	372.20	362.87	370.61	11,373,178
21 Mar 12	372.52579 +9.09	372.62	363.52	364.40	10,535,780
20 Mar 12	363.43979 +0.00	366.10	361.34	361.62	7,963,993
19 Mar 12	363.43979 -0.96	365.35	361.14	363.82	5,410,751
16 Mar 12	364.39621 +5.64	367.55	351.58	358.18	11,764,940
15 Mar 12	358.75333 +4.11	360.38	351.58	353.97	7,123,703
14 Mar 12	354.64075 +8.32	355.41	347.79	348.90	8,221,185
13 Mar 12	346.31985 +4.02	347.47	342.78	343.07	4,382,344
12 Mar 12	342.30289 +3.73	342.30	337.62	338.38	3,541,643
09 Mar 12	338.57285 +1.15	340.49	335.89	338.09	3,538,278
08 Mar 12	337.42517 +1.24	339.43	335.61	336.76	3,057,936
07 Mar 12	336.18179 +1.63	337.14	333.70	335.03	2,732,955
06 Mar 12	334.55591 -9.09	344.12	333.12	342.69	5,690,229
05 Mar 12	343.64191 -1.15	344.77	340.06	343.74	3,469,798
02 Mar 12	344.78958 -0.57	347.08	343.55	346.13	2,323,469
01 Mar 12	345.36343 -1.82	347.66	343.93	346.61	3,804,435
29 Feb 12	347.18063 +2.68	348.33	344.35	346.03	4,861,180
28 Feb 12	344.50269 +0.10	346.32	340.87	344.31	4,211,576
27 Feb 12	344.40701 +6.41	345.55	339.72	341.73	5,954,957
24 Feb 12	337.99899 +0.67	342.59	337.04	337.62	6,332,973
23 Feb 12	337.32953 +3.44	337.43	332.55	334.08	5,540,303
22 Feb 12	333.88641 -5.55	340.77	330.06	340.49	7,418,878
21 Feb 12	339.43362 -2.20	342.59	337.62	341.44	3,409,976
20 Feb 12	341.63342 +4.40	343.55	337.81	338.96	5,319,281
17 Feb 12	337.23389 +4.50	338.76	331.21	334.17	4,380,308
16 Feb 12	332.73868 +1.82	335.13	325.83	329.30	4,573,907
15 Feb 12	330.92148 +1.53	333.41	329.58	331.02	3,008,729
14 Feb 12	329.39120 -4.21	332.93	327.48	332.64	5,580,776
13 Feb 12	333.59949 -1.34	336.95	331.50	335.99	4,245,727
10 Feb 12	334.93848 -0.19	336.58	331.88	334.75	4,949,099
09 Feb 12	335.12973 +4.59	335.13	331.50	331.97	4,689,757
08 Feb 12	330.53894 -0.67	333.12	326.52	330.83	6,365,356
07 Feb 12	331.20844 +0.48	331.97	326.56	331.97	3,498,371
06 Feb 12	330.73022 +4.50	331.88	325.15	325.95	6,768,284
03 Feb 12	326.23505 +7.17	329.01	318.48	319.16	5,884,575
02 Feb 12	319.06189 +0.96	320.11	316.58	318.58	3,479,535
01 Feb 12	318.10547 +5.55	318.49	313.13	313.42	4,531,392
31 Jan 12	312.55823 +3.54	313.04	309.26	310.84	5,153,711
30 Jan 12	309.01947 -8.51	317.24	306.72	316.77	4,436,055
27 Jan 12	317.53162 -0.48	321.36	315.14	317.44	3,064,996
26 Jan 12	318.00983 +2.96	318.58	314.90	316.67	2,519,918
25 Jan 12	315.04492 -1.63	320.97	313.42	318.30	4,066,745
24 Jan 12	316.67084 -1.24	318.58	315.14	317.53	3,819,979
23 Jan 12	317.91418 -2.20	321.74	316.54	319.44	5,283,356
20 Jan 12	320.11395 +7.36	321.45	312.85	315.62	7,331,594
19 Jan 12	312.74951 +3.16	314.28	308.83	308.83	5,315,472
18 Jan 12	309.59332 +2.77	310.74	306.13	308.16	3,234,262
17 Jan 12	306.81973 +4.11	308.53	304.08	305.86	4,329,736
16 Jan 12	302.70709 -0.48	305.86	301.66	301.75	3,651,843
13 Jan 12	303.18530 +1.34	304.91	301.08	303.38	7,176,836
12 Jan 12	301.84631 -6.22	309.28	297.69	306.63	12,595,220
11 Jan 12	308.06305 +4.21	310.74	303.10	303.66	9,127,811
10 Jan 12	303.85480 +8.80	304.62	298.40	299.55	14,426,965
09 Jan 12	295.05573 -2.10	301.01	294.00	297.16	6,339,595
06 Jan 12	297.15988 +4.30	299.50	292.30	293.43	5,844,001
05 Jan 12	292.85599 -2.49	296.33	290.56	295.34	9,708,060
04 Jan 12	295.34268 -7.84	301.85	294.19	300.32	11,353,806
03 Jan 12	303.18530 +5.74	305.67	301.11	303.09	11,544,844
30 Dec 11	297.44678 +1.43	298.59	294.58	297.54	833,039
29 Dec 11	296.01215 +0.86	296.01	291.04	295.25	2,111,502
28 Dec 11	295.15137 +1.53	298.35	290.94	296.78	2,390,179
23 Dec 11	293.62109 +2.87	294.67	290.46	292.00	932,098
22 Dec 11	290.75183 +1.24	293.96	290.08	290.46	4,821,811
21 Dec 11	289.50851 -6.50	298.69	288.36	298.12	5,404,225
20 Dec 11	296.01215 +1.82	296.68	292.60	293.43	3,318,577
19 Dec 11	294.19495 -0.10	294.86	290.75	292.76	2,823,736
16 Dec 11	294.29062 -2.58	299.61	293.72	297.73	4,455,707
15 Dec 11	296.87292 +2.30	300.12	293.72	293.72	3,252,009
14 Dec 11	294.57751 -6.89	301.40	294.48	299.17	5,162,827
13 Dec 11	301.46378 +2.77	306.44	295.92	298.69	10,062,590
12 Dec 11	298.69016 -2.87	303.57	298.69	302.32	4,670,740
09 Dec 11	301.55942 +3.35	301.56	295.53	296.01	5,500,752
08 Dec 11	298.21194 -5.93	306.82	298.21	305.96	9,099,698
07 Dec 11	304.14172 +2.96	305.59	299.46	304.14	8,505,803
06 Dec 11	301.17682 -13.49	314.38	301.18	311.79	10,480,079
05 Dec 11	314.66235 -1.05	317.24	312.89	316.96	5,593,626
02 Dec 11	315.71442 +5.07	319.25	313.80	313.90	4,534,223
01 Dec 11	310.64542 -5.16	317.82	309.78	316.38	7,692,605
30 Nov 11	315.81006 +11.48	316.86	300.41	302.99	9,786,397
29 Nov 11	304.33301 +0.38	306.82	301.08	304.81	3,966,658
28 Nov 11	303.95047 +9.76	305.22	293.50	296.49	5,997,033
25 Nov 11	294.19495 +2.01	296.33	287.42	292.09	3,452,719
24 Nov 11	292.18646 -1.53	298.10	291.13	294.86	4,699,524
23 Nov 11	293.71677 -4.91	298.98	293.24	296.30	4,676,574
22 Nov 11	298.62320 +0.60	301.11	298.62	298.62	3,925,234
21 Nov 11	298.02063 -6.03	303.47	296.11	302.23	4,918,752
18 Nov 11	304.04608 -1.43	306.72	301.13	304.05	5,493,604
17 Nov 11	305.48071 -5.36	312.05	303.54	309.31	5,875,644
16 Nov 11	310.83667 -7.46	322.31	309.88	311.79	6,582,414
15 Nov 11	318.29675 +1.82	319.83	314.31	318.30	9,064,762
14 Nov 11	316.47955 -0.96	319.25	315.14	317.15	4,224,026
11 Nov 11	317.43597 +8.89	319.06	307.20	309.02	7,098,369
10 Nov 11	308.54126 +1.43	312.08	301.46	302.80	5,672,673
09 Nov 11	307.10663 -2.30	315.71	303.66	315.04	6,730,351
08 Nov 11	309.40204 -2.39	332.64	309.31	323.27	18,411,420
07 Nov 11	311.79309 +2.39	313.51	302.23	304.81	7,144,049
04 Nov 11	309.40204 +4.30	310.74	304.33	305.96	11,317,403
03 Nov 11	305.09814 +4.02	307.01	297.45	297.45	6,667,382
02 Nov 11	301.08121 +2.68	304.91	297.92	301.27	7,943,268
01 Nov 11	298.40320 -9.47	307.39	297.06	307.20	12,868,084
31 Oct 11	307.87177 -6.98	314.38	307.87	313.99	4,896,025
28 Oct 11	314.85364 -0.96	319.25	313.23	317.05	5,249,403
27 Oct 11	315.81006 +1.15	322.89	312.18	322.03	11,409,385
26 Oct 11	314.66235 -3.06	318.30	312.85	318.30	4,945,142
25 Oct 11	317.72290 -2.77	322.60	315.37	320.88	4,878,521
24 Oct 11	320.49652 +4.30	322.70	314.47	316.48	4,126,152
21 Oct 11	316.19263 -1.91	320.02	314.09	319.73	6,094,610
20 Oct 11	318.10547 +3.54	324.42	310.07	310.07	4,470,357
19 Oct 11	314.56671 -0.48	316.28	310.36	316.10	5,336,562
18 Oct 11	315.04492 -5.26	319.44	311.60	318.20	3,779,643
17 Oct 11	320.30524 +2.39	324.13	318.11	319.35	3,039,253
14 Oct 11	317.91418 +2.20	320.02	314.38	317.15	3,578,553
13 Oct 11	315.71442 +1.15	316.10	310.21	312.85	3,807,663
12 Oct 11	314.56671 +0.96	317.56	308.73	313.61	3,738,559
11 Oct 11	313.61029 -2.10	316.77	309.50	314.76	4,678,335
10 Oct 11	315.71442 +3.54	317.53	312.56	313.04	3,421,628
07 Oct 11	312.17566 +1.05	315.24	308.45	311.60	4,261,201
06 Oct 11	311.12360 +15.78	311.79	295.82	295.82	9,781,140
05 Oct 11	295.34268 -3.83	307.01	294.10	304.14	5,893,827
04 Oct 11	299.16837 -4.97	302.13	294.19	300.99	8,929,104
03 Oct 11	304.14172 +3.25	307.68	294.24	296.68	6,715,004
30 Sep 11	300.88989 -10.90	310.65	297.35	310.65	8,149,929
29 Sep 11	311.79309 -3.83	315.52	308.64	313.99	4,789,370
28 Sep 11	315.61877 -2.39	319.06	313.51	316.48	2,592,924
27 Sep 11	318.00983 +5.26	320.11	313.71	319.35	6,633,674
26 Sep 11	312.74951 -0.86	318.20	308.06	310.36	4,721,501
23 Sep 11	313.61029 +4.11	314.85	304.81	311.70	4,568,339
22 Sep 11	309.49768 -12.53	318.01	308.83	316.58	7,204,983
21 Sep 11	322.02679 +1.05	323.65	318.97	320.40	3,967,523
20 Sep 11	320.97473 +6.60	321.55	311.70	311.70	4,121,278
19 Sep 11	314.37543 -6.03	321.07	312.56	317.53	4,748,435
16 Sep 11	320.40088 +4.02	325.09	316.77	318.01	8,366,649
15 Sep 11	316.38391 +4.11	320.08	313.99	316.58	8,451,358
14 Sep 11	312.27130 +7.56	316.86	304.33	304.43	13,208,891
13 Sep 11	304.71558 +3.44	308.16	300.92	306.05	14,442,761
12 Sep 11	301.27246 +0.48	305.48	293.72	293.72	7,520,525
09 Sep 11	300.79425 -7.08	310.65	300.03	306.25	7,605,803
08 Sep 11	307.87177 +7.75	313.61	302.80	304.14	13,197,227
07 Sep 11	300.12479 +11.48	300.20	292.19	293.43	9,361,829
06 Sep 11	288.64774 -0.57	290.94	283.29	286.93	8,544,676
05 Sep 11	289.22156 -11.96	298.69	287.69	297.45	5,071,683
02 Sep 11	301.17682 -7.27	307.20	298.50	305.67	4,664,962
01 Sep 11	308.44562 +0.29	310.49	301.27	307.97	7,310,610
31 Aug 11	308.15869 +12.24	310.26	293.91	297.35	9,354,113
30 Aug 11	295.91650 -0.38	301.18	293.72	299.84	6,078,025
26 Aug 11	296.29910 -6.03	303.96	289.99	302.80	12,365,110
25 Aug 11	302.32452 -14.06	319.35	300.41	319.35	8,445,940
24 Aug 11	316.38391 +2.77	317.53	309.40	314.95	6,690,384
23 Aug 11	313.61029 -1.53	322.22	312.08	318.87	5,079,214
22 Aug 11	315.14056 +4.02	317.53	305.96	308.92	4,572,900
19 Aug 11	311.12360 -0.57	312.99	301.56	312.18	7,629,622
18 Aug 11	311.69745 -13.20	322.98	310.45	322.22	5,331,363
17 Aug 11	324.89606 +0.19	327.00	322.22	324.42	3,156,169
16 Aug 11	324.70477 -0.38	324.70	318.68	323.46	3,910,847
15 Aug 11	325.08731 +0.10	327.57	321.64	327.10	2,784,992
12 Aug 11	324.99170 +7.56	325.28	313.32	317.53	6,685,962
11 Aug 11	317.43597 +6.22	319.44	303.38	319.44	7,345,770
10 Aug 11	311.21924 -4.21	325.76	310.26	322.12	8,510,645
09 Aug 11	315.42749 +3.92	320.97	300.32	311.03	12,265,082
08 Aug 11	311.50616 -7.75	325.57	309.31	316.10	12,377,803
05 Aug 11	319.25317 +3.16	329.30	306.05	308.92	10,637,740
04 Aug 11	316.09698 -8.32	328.63	315.62	328.34	7,189,434
03 Aug 11	324.41785 +3.44	330.92	317.63	318.68	9,219,513
02 Aug 11	320.97473 -3.35	325.37	319.25	322.70	5,487,203
01 Aug 11	324.32220 -6.79	335.89	322.51	335.89	4,883,974
29 Jul 11	331.11279 -2.20	334.08	329.30	330.73	4,666,031
28 Jul 11	333.31253 -0.67	333.94	329.20	331.78	6,194,864
27 Jul 11	333.98206 -3.63	338.76	332.07	336.18	3,680,688
26 Jul 11	337.61642 -2.96	341.44	335.61	340.68	3,400,149
25 Jul 11	340.58133 -4.78	344.02	336.76	343.55	5,765,856
22 Jul 11	345.36343 +7.08	347.18	340.49	340.49	5,820,658
21 Jul 11	338.28595 +1.43	339.62	331.30	336.56	7,534,761
20 Jul 11	336.85132 -1.82	341.44	335.42	340.20	3,058,987
19 Jul 11	338.66849 +1.82	340.49	336.76	338.00	4,504,406
18 Jul 11	336.85132 -4.59	340.58	335.61	339.82	6,120,246
15 Jul 11	341.44211 +1.91	344.98	335.61	339.05	5,263,578
14 Jul 11	339.52927 -8.42	346.61	339.53	345.94	6,958,258
13 Jul 11	347.94580 -8.80	353.01	344.12	348.71	10,637,023
12 Jul 11	356.74484 +4.11	360.00	346.22	348.62	11,343,039
11 Jul 11	352.63223 -9.76	363.15	352.25	360.38	4,998,790
08 Jul 11	362.38773 +2.20	372.62	357.51	361.53	11,292,872
07 Jul 11	360.18796 +0.10	363.44	357.32	361.53	7,215,132
06 Jul 11	360.09232 +0.48	362.48	358.66	359.61	7,904,048
05 Jul 11	359.61411 +8.80	361.34	350.34	350.91	8,887,741
04 Jul 11	350.81506 -0.77	354.64	350.82	351.10	2,916,365
01 Jul 11	351.58017 +5.93	355.02	346.61	347.28	9,204,686
30 Jun 11	345.65036 -0.19	349.76	344.69	346.99	7,926,060
29 Jun 11	345.84164 -6.98	354.55	342.02	353.68	11,413,244
28 Jun 11	352.82352 +0.86	356.36	349.76	353.59	5,004,237
27 Jun 11	351.96274 +3.44	352.54	345.55	348.71	4,110,469
24 Jun 11	348.51962 +2.30	353.13	347.85	350.05	4,780,258
23 Jun 11	346.22421 -4.30	353.30	344.98	348.90	4,242,691
22 Jun 11	350.52811 +1.63	351.87	347.08	349.09	5,413,470
21 Jun 11	348.90222 +4.50	349.95	344.41	344.98	4,052,294
20 Jun 11	344.40701 -3.73	346.89	343.55	345.75	3,935,112
17 Jun 11	348.13705 +1.82	350.43	341.54	345.36	7,145,692
16 Jun 11	346.31985 +0.10	346.32	338.57	344.60	7,151,904
15 Jun 11	346.22421 -5.83	352.35	346.22	351.96	4,878,618
14 Jun 11	352.05838 +6.50	353.88	345.46	345.84	7,624,881
13 Jun 11	345.55475 +2.49	346.89	340.77	342.59	9,771,074
10 Jun 11	343.06805 -8.70	352.82	342.11	351.20	11,382,153
09 Jun 11	351.77148 -3.25	352.44	345.55	349.09	10,328,054
08 Jun 11	355.02328 -6.98	361.91	355.02	360.57	6,554,174
07 Jun 11	362.00516 -1.63	363.82	359.52	362.20	5,568,770
06 Jun 11	363.63107 -1.24	364.78	360.28	364.78	3,229,343
03 Jun 11	364.87442 +0.86	374.15	359.33	364.78	4,883,861
02 Jun 11	364.01364 -5.55	375.63	363.73	366.79	5,137,465
01 Jun 11	369.56085 -11.96	382.47	369.08	372.24	5,244,090
31 May 11	381.51611 +2.87	384.48	380.46	380.56	7,277,481
27 May 11	378.64685 +5.07	380.08	375.68	375.87	5,985,785
26 May 11	373.57785 -1.91	379.99	371.76	375.87	6,401,569
25 May 11	375.49069 +6.69	375.87	365.93	368.80	10,565,980
24 May 11	368.79575 -10.90	377.31	368.22	374.06	16,250,214
23 May 11	379.69891 -1.72	382.76	375.87	376.83	7,968,618
20 May 11	381.42050 -1.05	385.44	380.18	381.23	7,746,755
19 May 11	382.47253 +6.50	384.67	376.35	378.46	10,022,230
18 May 11	375.96890 +1.72	377.59	371.09	377.12	4,403,023
17 May 11	374.24734 -6.12	380.37	373.39	378.65	7,088,931
16 May 11	380.36844 -0.67	382.57	374.25	380.08	4,726,209
13 May 11	381.03790 -3.63	385.59	377.79	385.15	6,812,658
12 May 11	384.67233 +2.87	385.44	376.83	379.60	6,921,520
11 May 11	381.80307 +3.16	393.28	380.75	384.48	19,608,450
10 May 11	378.64685 +3.54	381.99	374.53	374.53	10,008,190
09 May 11	375.10812 -5.16	379.51	372.14	379.51	5,923,848
06 May 11	380.27280 +2.30	380.56	375.11	377.79	7,114,916
05 May 11	377.97739 -3.54	382.47	376.93	382.47	8,212,056
04 May 11	381.51611 +13.87	382.86	369.47	370.13	19,143,714
03 May 11	367.64801 -3.44	371.86	360.28	370.52	10,169,745
28 Apr 11	371.09116 -2.87	374.92	367.74	374.92	5,662,691
27 Apr 11	373.96042 +7.27	374.06	364.49	367.17	7,459,924
26 Apr 11	366.69159 +2.68	367.65	362.20	364.11	4,422,360
21 Apr 11	364.01364 -1.15	367.65	362.48	365.74	4,105,649
20 Apr 11	365.16135 +5.07	368.94	361.91	362.48	7,213,199
19 Apr 11	360.09232 +5.45	362.67	359.14	361.53	7,591,874
18 Apr 11	354.64075 -3.54	360.38	351.77	359.61	5,557,177
15 Apr 11	358.17947 +3.54	360.09	354.74	355.69	7,338,127
14 Apr 11	354.64075 +3.44	355.60	348.81	349.95	8,815,814
13 Apr 11	351.19760 +6.31	351.68	345.88	346.42	5,900,581
12 Apr 11	344.88522 +1.05	346.32	341.35	343.16	5,143,073
11 Apr 11	343.83316 -0.10	345.36	340.01	340.29	6,508,630
08 Apr 11	343.92880 +2.58	346.24	341.54	342.69	6,772,203
07 Apr 11	341.34647 -3.54	346.03	341.16	344.50	9,245,031
06 Apr 11	344.88522 +19.51	349.20	336.66	342.40	30,018,752
05 Apr 11	325.37427 -2.01	330.63	324.70	327.77	10,706,830
04 Apr 11	327.38275 +3.25	328.43	321.07	322.51	6,357,436
01 Apr 11	324.13089 +2.10	325.57	320.59	323.65	17,855,206
31 Mar 11	322.02679 -3.83	326.62	321.84	325.09	8,639,140
30 Mar 11	325.85248 -10.14	338.38	324.70	337.52	13,861,110
29 Mar 11	335.99054 -1.91	338.60	334.46	337.52	8,633,479
28 Mar 11	337.90338 +2.10	340.01	336.66	337.14	6,119,526
25 Mar 11	335.79926 -6.69	344.31	335.80	343.35	7,166,738
24 Mar 11	342.49417 +12.05	344.31	332.17	332.83	19,017,778
23 Mar 11	330.44327 +4.78	335.89	325.85	328.91	20,988,458
22 Mar 11	325.66119 -1.43	331.40	324.32	327.10	7,317,710
21 Mar 11	327.09583 +6.89	328.72	321.84	323.08	6,516,180
18 Mar 11	320.20959 -0.29	320.69	316.58	318.39	12,622,626
17 Mar 11	320.49652 +5.55	322.12	314.66	315.71	7,722,511
16 Mar 11	314.94928 -2.49	320.59	314.66	318.01	11,834,424
15 Mar 11	317.43597 -1.05	322.89	311.89	313.71	15,051,918
14 Mar 11	318.48804 -2.58	320.97	318.49	320.31	9,099,164
11 Mar 11	321.07037 -4.11	324.61	320.78	323.56	7,886,891
10 Mar 11	325.18298 -0.86	325.95	318.97	322.89	10,840,244
09 Mar 11	326.04373 +2.30	331.02	322.70	323.65	9,104,452
08 Mar 11	323.74835 +2.49	323.75	319.44	321.45	9,339,343
07 Mar 11	321.26166 -0.38	324.90	318.11	321.64	6,472,046
04 Mar 11	321.64423 -2.68	328.91	321.07	324.80	8,660,737
03 Mar 11	324.32220 +4.11	324.99	316.10	320.59	19,935,492
02 Mar 11	320.20959 -4.78	323.27	317.05	320.78	11,553,196
01 Mar 11	324.99170 -6.31	332.93	322.12	332.93	17,367,724
28 Feb 11	331.30405 -4.40	337.43	330.35	335.51	12,519,373
25 Feb 11	335.70358 +3.06	337.15	331.69	334.36	3,900,927
24 Feb 11	332.64307 +0.67	338.48	327.96	330.06	10,393,896
23 Feb 11	331.97357 -3.25	338.57	331.40	334.84	9,307,910
22 Feb 11	335.22537 -4.21	339.53	334.75	336.28	11,209,503
21 Feb 11	339.43362 -2.49	342.94	338.86	341.16	4,465,362
18 Feb 11	341.92032 -3.73	346.42	340.68	345.08	7,998,640
17 Feb 11	345.65036 -2.77	349.86	345.27	347.28	4,607,132
16 Feb 11	348.42401 +2.58	350.53	343.93	346.70	6,874,300
15 Feb 11	345.84164 -1.82	349.09	343.83	347.66	8,141,457
14 Feb 11	347.65884 -4.30	354.02	347.66	351.29	6,426,345
11 Feb 11	351.96274 -3.44	355.79	344.31	355.41	13,695,401
10 Feb 11	355.40585 -1.43	358.37	351.10	357.22	6,533,554
09 Feb 11	356.84048 -0.19	359.14	352.44	357.80	14,211,482
08 Feb 11	357.03177 +12.91	357.80	346.51	347.18	17,686,636
07 Feb 11	344.12012 +3.54	345.75	339.43	340.58	7,739,477
04 Feb 11	340.58133 -1.43	344.22	338.38	343.74	4,916,625
03 Feb 11	342.01596 -2.30	345.08	339.91	344.41	4,495,496
02 Feb 11	344.31137 +1.63	345.94	339.62	343.64	9,102,278
01 Feb 11	342.68549 +1.72	346.13	340.58	342.40	6,554,133
31 Jan 11	340.96390 +1.43	341.25	337.14	338.48	8,387,484
28 Jan 11	339.52927 -5.45	344.89	338.57	344.69	10,274,654
27 Jan 11	344.98090 -5.07	349.76	343.74	349.76	5,469,613
26 Jan 11	350.04990 +4.40	351.20	344.02	346.80	6,185,645
25 Jan 11	345.65036 -7.65	357.13	343.64	353.59	11,477,186
24 Jan 11	353.30173 +1.34	355.79	351.58	353.88	4,254,989
21 Jan 11	351.96274 +1.05	355.12	349.86	352.06	6,896,026
20 Jan 11	350.91068 -6.22	359.61	349.57	358.18	9,537,068
19 Jan 11	357.12741 -8.32	366.31	357.03	365.83	6,952,766
18 Jan 11	365.44827 +1.05	368.22	363.63	365.35	12,084,255
17 Jan 11	364.39621 +3.25	364.68	359.14	361.43	6,375,977
14 Jan 11	361.14438 -2.30	368.13	360.86	363.63	13,627,130
13 Jan 11	363.43979 +7.08	364.11	353.21	357.13	23,898,126
12 Jan 11	356.36227 -0.57	358.37	351.96	356.17	10,041,553
11 Jan 11	356.93613 -10.33	369.66	354.45	367.07	19,103,540
10 Jan 11	367.26547 -4.21	372.14	366.31	371.38	5,694,304
07 Jan 11	371.47369 +0.19	373.96	366.88	371.28	7,106,844
06 Jan 11	371.28244 +12.62	376.06	357.41	359.61	15,958,995
05 Jan 11	358.65768 +0.57	359.90	343.26	358.66	13,576,340
04 Jan 11	358.08383 +5.16	361.05	353.97	355.88	8,434,647
31 Dec 10	352.91916 -4.02	361.72	352.25	361.72	1,833,413
30 Dec 10	356.93613 -2.49	361.24	355.41	359.04	2,946,760
29 Dec 10	359.42282 -0.19	364.59	356.46	359.61	3,787,152
24 Dec 10	359.61411 +1.53	360.86	356.74	359.81	857,349
23 Dec 10	358.08383 +1.34	359.61	357.32	357.89	3,390,263
22 Dec 10	356.74484 +2.87	357.80	353.88	354.16	3,969,302
21 Dec 10	353.87558 -2.77	359.42	353.88	357.22	5,713,809
20 Dec 10	356.64920 -2.39	359.42	351.87	358.94	7,069,346
17 Dec 10	359.04025 -6.31	367.27	357.80	367.27	9,186,160
16 Dec 10	365.35263 +6.41	366.69	358.28	360.09	12,437,426
15 Dec 10	358.94461 -0.86	359.71	354.55	357.89	6,204,589
14 Dec 10	359.80539 -3.44	363.06	358.56	362.96	4,960,766
13 Dec 10	363.24850 +1.72	364.49	360.76	363.25	4,175,477
10 Dec 10	361.52695 +0.38	367.74	360.95	362.48	5,324,391
09 Dec 10	361.14438 -7.27	371.09	358.66	370.13	9,327,142
08 Dec 10	368.41318 -2.68	370.80	367.55	370.33	4,776,798
07 Dec 10	371.09116 +3.16	375.11	368.51	368.51	7,416,947
06 Dec 10	367.93497 -0.29	369.37	365.35	368.51	6,440,930
03 Dec 10	368.22189 -0.96	372.24	366.69	369.47	5,372,841
02 Dec 10	369.17831 +1.24	372.43	363.44	363.44	9,568,579
01 Dec 10	367.93497 +11.57	367.93	355.98	360.76	11,456,240
30 Nov 10	356.36227 -4.59	366.12	356.36	360.95	8,992,747
29 Nov 10	360.95309 -7.75	373.77	360.95	370.13	7,968,459
26 Nov 10	368.70010 +1.34	370.33	364.40	366.79	7,106,138
25 Nov 10	367.36111 +8.70	369.47	361.62	362.48	10,419,009
24 Nov 10	358.65768 +3.44	360.47	352.35	355.02	8,163,812
23 Nov 10	355.21457 -5.93	363.92	355.21	358.66	8,096,075
22 Nov 10	361.14438 -2.87	369.27	360.19	367.74	6,499,314
19 Nov 10	364.01364 -9.18	373.96	360.67	373.39	9,309,251
18 Nov 10	373.19528 +5.74	374.82	368.22	370.52	7,384,952
17 Nov 10	367.45676 -11.29	374.92	366.02	373.39	7,731,630
16 Nov 10	378.74249 -7.56	385.44	376.93	384.29	5,895,940
15 Nov 10	386.29822 +10.23	387.54	373.77	374.63	5,503,013
12 Nov 10	376.06454 +1.91	379.32	368.32	371.57	6,736,989
11 Nov 10	374.15170 -4.21	379.70	373.00	379.22	8,253,032
10 Nov 10	378.35995 -9.95	388.02	375.87	387.45	13,846,352
09 Nov 10	388.30670 -6.89	399.11	382.57	389.26	18,886,648
08 Nov 10	395.19293 +4.69	397.49	389.26	392.13	6,403,601
05 Nov 10	390.50650 -4.30	396.44	387.45	394.43	8,343,099
04 Nov 10	394.81039 -6.41	405.33	391.75	403.51	10,585,397
03 Nov 10	401.21838 -7.65	411.55	398.35	407.53	7,041,157
02 Nov 10	408.86975 +7.17	410.30	400.17	400.17	6,670,778
01 Nov 10	401.69659 -7.08	410.30	399.98	410.21	6,344,277
29 Oct 10	408.77411 +0.57	412.60	406.67	408.39	5,138,675
28 Oct 10	408.20026 +5.26	410.40	402.84	403.71	3,446,197
27 Oct 10	402.93994 -4.78	408.58	402.27	407.34	5,190,887
26 Oct 10	407.72205 +0.00	409.83	404.85	407.44	5,127,576
25 Oct 10	407.72205 +0.10	411.93	407.05	409.35	6,632,894
22 Oct 10	407.62640 +7.56	409.35	398.83	398.83	7,890,308
21 Oct 10	400.07071 +8.51	403.04	390.12	391.65	10,722,811
20 Oct 10	391.55853 -0.57	393.09	387.83	392.80	7,509,733
19 Oct 10	392.13239 -3.54	396.15	390.51	395.77	3,547,073
18 Oct 10	395.67114 +1.15	397.01	390.12	393.47	3,104,014
15 Oct 10	394.52344 +0.86	395.67	389.74	395.58	5,768,302
14 Oct 10	393.66266 -6.98	400.84	393.18	400.84	5,699,723
13 Oct 10	400.64453 +9.09	400.64	390.89	393.38	7,308,490
12 Oct 10	391.55853 +3.54	391.75	383.62	387.54	6,152,926
11 Oct 10	388.01981 -5.07	395.00	386.68	392.99	8,701,246
08 Oct 10	393.08881 +0.96	396.91	385.63	393.09	12,553,011
07 Oct 10	392.13239 +18.36	395.58	368.13	372.14	30,551,922
06 Oct 10	373.76913 -1.63	377.79	370.52	377.79	10,719,733
05 Oct 10	375.39502 +2.20	376.26	370.71	371.86	4,931,649
04 Oct 10	373.19528 -1.34	375.59	370.42	373.58	5,168,049
01 Oct 10	374.53427 +3.35	377.40	371.47	374.25	8,084,226
30 Sep 10	371.18680 +4.02	375.68	363.73	366.31	11,476,497
29 Sep 10	367.16980 -0.38	367.27	362.48	366.31	4,366,860
28 Sep 10	367.55240 +5.26	368.89	357.22	362.20	7,098,322
27 Sep 10	362.29208 -1.63	366.50	361.53	363.15	3,383,147
24 Sep 10	363.91800 +5.74	365.26	354.74	357.61	3,405,862
23 Sep 10	358.17947 -2.20	362.39	353.97	362.20	4,471,072
22 Sep 10	360.37924 -4.30	366.12	355.88	366.02	5,954,874
21 Sep 10	364.68314 -0.96	367.84	363.25	366.02	3,969,194
20 Sep 10	365.63956 +7.46	366.21	357.80	359.61	6,544,554
17 Sep 10	358.17947 -1.53	366.79	358.18	362.48	5,985,826
16 Sep 10	359.70975 -3.35	367.27	356.46	361.81	9,416,376
15 Sep 10	363.05722 +12.05	364.11	349.48	349.67	10,542,617
14 Sep 10	351.00632 +2.20	352.44	346.03	347.85	6,037,575
13 Sep 10	348.80655 +4.11	350.62	342.69	346.03	2,995,123
10 Sep 10	344.69394 -3.06	348.90	343.45	347.37	3,112,943
09 Sep 10	347.75449 +3.54	348.71	336.76	340.49	6,793,517
08 Sep 10	344.21573 +5.55	345.08	336.85	339.05	6,668,773
07 Sep 10	338.66849 -5.36	342.88	335.99	342.88	5,115,315
06 Sep 10	344.02448 +1.82	344.50	342.02	343.83	2,141,160
03 Sep 10	342.20728 +2.77	344.12	338.00	340.49	3,725,131
02 Sep 10	339.43362 +1.05	339.53	335.70	337.33	3,694,582
01 Sep 10	338.38159 +7.36	338.67	329.58	333.12	5,591,847
31 Aug 10	331.01715 -0.38	331.02	325.28	326.14	6,235,256
27 Aug 10	331.39969 +5.64	332.26	323.46	324.13	3,836,773
26 Aug 10	325.75684 +6.12	327.77	321.93	322.41	4,934,751
25 Aug 10	319.63574 -3.63	323.75	317.53	323.65	3,749,505
24 Aug 10	323.27014 +1.34	324.70	318.87	322.03	7,542,463
23 Aug 10	321.93115 +3.73	325.37	318.20	319.83	3,848,491
20 Aug 10	318.20111 -4.30	323.75	317.53	320.97	3,872,847
19 Aug 10	322.50500 -3.83	329.97	321.45	326.81	4,794,254
18 Aug 10	326.33069 +2.30	329.10	321.93	325.09	4,657,166
17 Aug 10	324.03528 +5.93	324.42	318.49	318.49	4,073,751
16 Aug 10	318.10547 +1.15	319.64	315.52	318.30	3,235,916
13 Aug 10	316.95776 +0.29	320.21	313.04	318.30	5,992,173
12 Aug 10	316.67084 +1.05	321.07	314.09	315.33	7,076,432
11 Aug 10	315.61877 -11.57	326.52	313.71	325.57	8,996,695
10 Aug 10	327.19147 -5.45	332.64	325.66	332.36	4,205,111
09 Aug 10	332.64307 +4.11	334.56	330.44	330.92	3,669,720
06 Aug 10	328.53046 -3.63	336.37	326.90	331.50	6,625,788
05 Aug 10	332.16486 -2.77	336.47	331.11	334.75	3,609,561
04 Aug 10	334.93848 -9.95	341.44	332.36	341.44	9,170,174
03 Aug 10	344.88522 +1.34	344.89	338.67	342.59	5,704,988
02 Aug 10	343.54626 +14.16	343.55	330.35	331.69	7,028,162
30 Jul 10	329.39120 -6.50	336.85	329.39	334.27	4,804,262
29 Jul 10	335.89490 -1.15	340.10	335.61	337.23	3,202,166
28 Jul 10	337.04257 +2.68	338.57	335.89	337.33	5,124,648
27 Jul 10	334.36462 -4.40	341.35	333.41	341.35	4,578,529
26 Jul 10	338.76416 +0.48	340.87	336.47	340.39	2,993,358
23 Jul 10	338.28595 +0.19	342.21	335.42	338.48	5,654,888
22 Jul 10	338.09464 +8.03	338.76	326.04	328.24	4,740,614
21 Jul 10	330.06073 +5.83	333.41	326.33	328.05	4,525,306
20 Jul 10	324.22656 -3.73	330.63	322.98	329.58	5,320,572
19 Jul 10	327.95657 -4.40	333.60	327.77	331.88	3,646,483
16 Jul 10	332.35611 +0.10	339.34	332.36	335.89	11,014,235
15 Jul 10	332.26047 -1.63	336.09	330.35	334.17	5,567,208
14 Jul 10	333.88641 -4.30	341.16	331.02	341.16	8,247,405
13 Jul 10	338.19031 +5.26	338.19	331.30	331.88	7,414,547
12 Jul 10	332.92999 +0.10	334.65	330.63	332.26	3,161,378
09 Jul 10	332.83432 +0.00	335.51	329.68	335.42	5,507,790
08 Jul 10	332.83432 +4.40	332.83	328.91	328.91	5,872,455
07 Jul 10	328.43478 -8.89	333.31	322.79	332.64	16,609,268
06 Jul 10	337.32953 +10.33	339.82	328.05	329.77	16,477,350
05 Jul 10	327.00015 +8.42	329.97	318.77	320.88	11,727,694
02 Jul 10	318.58368 +5.64	320.31	312.37	314.18	8,569,885
01 Jul 10	312.94080 -4.40	315.24	307.97	311.41	8,640,057
30 Jun 10	317.34033 +1.53	318.97	314.09	317.05	8,901,031
29 Jun 10	315.81006 -9.56	323.56	314.09	319.35	8,979,944
28 Jun 10	325.37427 +0.19	328.05	322.79	328.05	6,667,964
25 Jun 10	325.18298 -6.69	330.92	324.51	330.35	6,721,328
24 Jun 10	331.87790 -3.73	339.91	330.35	339.24	10,457,210
23 Jun 10	335.60794 +2.39	337.52	330.73	332.45	8,465,763
22 Jun 10	333.21689 +5.45	338.38	323.27	325.18	11,012,059
21 Jun 10	327.76532 -8.51	341.25	327.19	341.25	7,436,855
18 Jun 10	336.27747 +6.31	337.52	329.30	331.11	9,658,271
17 Jun 10	329.96509 +3.16	331.30	325.66	325.66	5,689,769
16 Jun 10	326.80890 -1.72	332.64	325.18	332.07	7,540,866
15 Jun 10	328.53046 -0.57	329.49	326.62	327.19	6,765,178
14 Jun 10	329.10431 +3.06	329.97	326.71	328.15	4,721,621
11 Jun 10	326.04373 -2.01	330.16	323.94	329.77	9,293,324
10 Jun 10	328.05225 +7.46	329.30	315.33	318.97	12,204,311
09 Jun 10	320.59216 +2.87	320.69	316.58	318.49	6,259,726
08 Jun 10	317.72290 -4.97	324.04	316.29	323.17	7,751,882
07 Jun 10	322.69626 -2.39	325.85	319.25	320.11	5,422,089
04 Jun 10	325.08731 -8.42	336.66	323.75	334.65	8,471,819
03 Jun 10	333.50385 +0.96	339.91	332.93	337.90	5,936,792
02 Jun 10	332.54742 -8.61	333.50	327.29	333.50	9,888,818
01 Jun 10	341.15521 +2.87	342.40	332.64	339.43	13,374,042
28 May 10	338.28595 +8.42	340.39	331.30	334.75	15,286,782
27 May 10	329.86942 +6.50	330.06	322.41	325.37	10,036,003
26 May 10	323.36578 +11.19	326.24	312.94	316.10	16,494,809
25 May 10	312.17566 -6.79	317.05	309.40	310.84	14,809,936
24 May 10	318.96625 +6.12	320.59	313.80	314.66	9,857,462
21 May 10	312.84515 -0.57	316.58	308.06	314.18	16,012,038
20 May 10	313.41901 -6.41	326.81	310.45	324.99	16,289,603
19 May 10	319.82703 -6.79	329.87	317.44	329.87	13,326,138
18 May 10	326.61761 +5.07	327.10	321.64	324.13	15,419,847
17 May 10	321.54858 -1.72	327.38	316.58	322.60	9,855,393
14 May 10	323.27014 -15.78	338.48	322.22	337.33	10,454,024
13 May 10	339.05106 +3.06	341.54	336.56	336.56	5,547,596
12 May 10	335.99054 +6.41	338.29	327.10	327.10	12,971,338
11 May 10	329.58252 -2.39	332.07	324.04	326.81	10,027,437
10 May 10	331.97357 +16.64	335.61	317.15	320.50	16,266,832
07 May 10	315.33185 -16.16	326.14	308.92	322.41	20,405,494
06 May 10	331.49536 -4.40	341.44	330.92	331.40	12,809,553
05 May 10	335.89490 -9.18	347.18	332.83	344.41	14,346,548
04 May 10	345.07654 -5.45	354.93	344.31	354.26	10,375,205
30 Apr 10	350.52811 -0.19	354.55	349.48	350.82	5,610,916
29 Apr 10	350.71939 +5.07	353.11	344.79	348.33	7,306,848
28 Apr 10	345.65036 -7.27	351.10	341.73	351.01	10,391,763
27 Apr 10	352.91916 -11.48	364.40	352.92	363.44	9,109,748
26 Apr 10	364.39621 +4.88	364.49	360.57	363.34	5,682,791
23 Apr 10	359.51846 +4.11	360.76	354.35	357.13	6,823,049
22 Apr 10	355.40585 -4.30	362.48	353.30	359.04	11,636,171
21 Apr 10	359.70975 -11.00	367.46	358.85	367.46	13,091,524
20 Apr 10	370.70859 +5.74	371.00	363.92	365.64	9,034,917
19 Apr 10	364.97006 +0.10	365.93	362.96	364.11	6,720,380
16 Apr 10	364.87442 +0.38	369.94	362.58	363.54	9,752,735
15 Apr 10	364.49185 -0.48	368.03	362.96	365.54	5,270,588
14 Apr 10	364.97006 +1.63	369.94	362.67	365.45	8,010,063
13 Apr 10	363.34415 +3.92	364.59	358.08	359.42	6,994,537
12 Apr 10	359.42282 +5.36	360.86	355.21	358.18	6,853,718
09 Apr 10	354.06686 +2.58	357.13	350.62	355.02	6,904,628
08 Apr 10	351.48453 -10.23	368.22	350.24	363.44	18,761,038
07 Apr 10	361.71823 +0.29	367.65	357.70	358.47	9,322,561
06 Apr 10	361.43130 +5.74	362.20	355.50	356.27	8,718,079
01 Apr 10	355.69278 +1.72	356.84	352.15	355.41	4,299,147
31 Mar 10	353.97122 +0.48	357.89	351.48	353.59	8,847,127
30 Mar 10	353.49301 -1.43	359.81	352.54	356.36	11,054,651
29 Mar 10	354.92764 +0.00	356.94	353.30	355.50	8,416,061
26 Mar 10	354.92764 +7.65	355.60	345.17	347.66	13,282,551
25 Mar 10	347.27628 +6.31	348.33	340.49	342.30	16,176,554
24 Mar 10	340.96390 +0.29	343.83	337.62	337.62	8,535,427
23 Mar 10	340.67700 +1.15	343.45	337.43	337.52	7,884,160
22 Mar 10	339.52927 -1.43	341.25	335.99	341.25	4,898,322
19 Mar 10	340.96390 +0.38	343.93	339.43	340.77	8,246,477
18 Mar 10	340.58133 +2.10	341.44	336.95	337.71	6,664,757
17 Mar 10	338.47720 -7.84	344.31	337.14	342.69	12,814,211
16 Mar 10	346.31985 +0.57	349.00	343.64	349.00	7,588,227
15 Mar 10	345.74600 +3.25	346.32	342.49	343.74	8,049,108
12 Mar 10	342.49417 +4.21	345.55	339.82	340.49	10,502,695
11 Mar 10	338.28595 +4.40	339.91	334.75	334.75	7,011,537
10 Mar 10	333.88641 -1.91	338.29	331.11	337.52	5,119,469
09 Mar 10	335.79926 +0.48	338.96	333.98	336.37	5,580,640
08 Mar 10	335.32104 +6.60	336.66	328.72	328.72	9,771,756
05 Mar 10	328.72174 +3.06	330.35	326.14	327.38	11,152,635
04 Mar 10	325.66119 +0.48	329.77	324.61	326.33	6,752,564
03 Mar 10	325.18298 -0.48	328.05	321.17	323.94	6,930,136
02 Mar 10	325.66119 +9.28	326.43	316.19	318.58	9,953,170
01 Mar 10	316.38391 +0.67	324.80	314.28	322.31	13,448,412
26 Feb 10	315.71442 +6.41	316.86	312.65	312.75	8,584,244
25 Feb 10	309.30640 -4.59	315.91	307.87	312.37	8,443,548
24 Feb 10	313.89722 -0.19	316.19	311.79	315.04	8,190,063
23 Feb 10	314.08850 -5.36	321.64	312.27	321.55	7,865,818
22 Feb 10	319.44446 -8.03	328.24	318.30	328.24	4,621,506
19 Feb 10	327.47836 +2.58	328.15	321.36	322.70	12,149,257
18 Feb 10	324.89606 -2.30	329.20	322.89	327.48	6,848,782
17 Feb 10	327.19147 +8.80	329.01	319.73	320.88	16,693,959
16 Feb 10	318.39240 +6.12	319.44	315.62	317.53	8,801,136
15 Feb 10	312.27130 -1.34	320.40	310.93	314.66	4,803,965
12 Feb 10	313.61029 -3.92	320.40	312.94	319.16	8,001,314
11 Feb 10	317.53162 -4.88	331.78	314.38	327.67	18,697,350
10 Feb 10	322.40936 +2.39	326.62	320.31	321.26	5,934,181
09 Feb 10	320.01831 +3.83	322.89	314.28	315.33	7,809,777
08 Feb 10	316.19263 -2.58	320.59	313.32	319.64	7,502,635
05 Feb 10	318.77496 -8.51	326.04	317.53	325.18	12,411,900
04 Feb 10	327.28711 -10.14	340.87	325.37	337.71	10,579,155
03 Feb 10	337.42517 +0.38	340.20	334.27	337.33	7,139,412
02 Feb 10	337.04257 +0.38	338.19	333.50	335.51	12,243,906
01 Feb 10	336.66000 +3.06	336.66	331.78	332.83	9,008,982
29 Jan 10	333.59949 +1.15	336.56	331.40	334.75	8,920,283
28 Jan 10	332.45178 -1.53	340.49	332.36	337.33	7,314,086
27 Jan 10	333.98206 -2.87	336.85	331.30	334.75	10,048,572
26 Jan 10	336.85132 +5.45	337.81	327.67	329.68	8,123,873
25 Jan 10	331.39969 -1.43	335.70	329.20	330.92	8,593,938
22 Jan 10	332.83432 -2.30	339.24	330.73	334.75	8,688,662
21 Jan 10	335.12973 -6.60	345.46	335.13	343.35	10,297,413
20 Jan 10	341.72906 +1.05	345.08	339.53	340.96	7,083,627
19 Jan 10	340.67700 -4.21	344.79	337.04	344.79	7,095,675
18 Jan 10	344.88522 +10.52	344.89	334.65	334.65	16,059,209
15 Jan 10	334.36462 -6.41	344.69	334.36	340.01	25,262,460
14 Jan 10	340.77264 -11.57	354.74	339.72	353.40	20,720,828
13 Jan 10	352.34531 -3.92	358.08	350.62	354.55	13,578,548
12 Jan 10	356.26663 -2.39	361.72	351.48	358.66	8,634,476
11 Jan 10	358.65768 +8.23	360.67	351.29	353.68	11,478,301
08 Jan 10	350.43246 -4.40	356.55	349.09	355.12	22,025,004
07 Jan 10	354.83200 -6.12	361.62	353.49	358.75	20,489,922
06 Jan 10	360.95309 -26.30	374.82	359.04	372.05	51,358,896
05 Jan 10	387.25464 -7.17	392.13	384.00	392.13	14,987,079
04 Jan 10	394.42780 +9.95	394.71	382.76	386.87	9,971,616
31 Dec 09	384.48102 +0.96	385.92	381.99	384.48	1,553,821
30 Dec 09	383.52460 -0.57	384.96	382.28	382.86	2,167,532
29 Dec 09	384.09845 +0.00	385.82	381.32	383.52	3,888,580

Marks and Spencer Group PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	420.79999 +1.10	429.40	417.92	423.30	6,170,220
19 Oct 26	419.70001 +9.10	419.90	406.62	407.90	6,970,067
16 Oct 26	410.60001 -1.70	416.55	406.10	410.70	6,191,522
15 Oct 26	412.29999 +5.00	415.12	405.85	410.00	7,896,412
14 Oct 26	407.29999 -3.40	413.89	404.92	411.20	7,164,886
13 Oct 26	410.70001 +8.90	411.40	395.40	402.20	6,293,463
12 Oct 26	401.79999 +4.80	402.50	391.90	399.60	5,023,302
09 Oct 26	397.00000 +0.90	406.20	397.00	399.00	6,972,254
08 Oct 26	396.10001 +2.30	397.00	388.20	390.20	5,957,786
07 Oct 26	393.79999 +8.00	395.70	386.38	387.70	4,895,214
06 Oct 26	385.79999 +9.60	389.90	379.24	379.80	7,180,946
05 Oct 26	376.20001 -2.50	383.02	375.40	381.50	4,026,751
02 Oct 26	378.70001 +1.10	383.90	377.40	378.00	4,347,762
01 Oct 26	377.60001 -8.10	385.74	376.20	379.50	13,573,483
30 Sep 26	385.70001 +4.10	392.40	381.70	381.70	10,728,344
29 Sep 26	381.60001 +4.00	385.30	375.40	379.00	8,282,050
28 Sep 26	377.60001 +3.10	390.90	377.16	377.20	6,807,840
25 Sep 26	374.50000 +3.50	378.40	371.50	372.20	8,183,790
24 Sep 26	371.00000 +3.20	376.20	365.80	367.20	5,638,522
23 Sep 26	367.79999 -5.50	375.20	366.70	373.00	3,344,958
22 Sep 26	373.29999 +5.20	378.60	367.80	369.00	6,758,405
21 Sep 26	368.10001 +12.80	368.60	353.10	357.30	6,132,104
18 Sep 26	355.29999 -9.70	365.19	355.30	364.60	25,885,442
17 Sep 26	365.00000 -6.10	370.70	360.48	368.30	12,253,843
16 Sep 26	371.10001 -4.50	371.70	357.35	368.20	12,530,154
15 Sep 26	375.60001 +4.80	383.60	368.60	370.00	4,375,109
14 Sep 26	370.79999 -8.20	385.70	370.00	376.90	7,751,097
11 Sep 26	379.00000 +1.60	381.60	374.86	378.80	3,056,021
10 Sep 26	377.39999 -9.50	387.10	376.29	383.30	3,296,653
09 Sep 26	386.89999 -1.80	391.90	385.20	386.40	4,573,012
08 Sep 26	388.70001 -2.30	394.80	387.80	390.00	3,178,215
07 Sep 26	391.00000 +3.10	394.60	385.40	385.70	3,779,388
04 Sep 26	387.89999 +1.40	389.50	383.80	386.90	3,913,762
03 Sep 26	386.50000 +2.10	388.90	380.71	385.30	5,586,929
02 Sep 26	384.39999 -7.40	393.10	383.00	390.70	4,182,239
01 Sep 26	391.79999 -3.00	397.90	388.50	392.70	5,310,489
28 Aug 26	394.79999 +3.40	396.96	390.80	393.40	9,251,442
27 Aug 26	391.39999 -2.80	393.60	387.60	391.20	21,894,820
26 Aug 26	394.20001 +3.10	397.10	391.50	394.20	4,993,238
25 Aug 26	391.10001 +6.40	396.30	386.50	387.60	4,718,259
24 Aug 26	384.70001 +1.80	386.00	381.70	382.30	2,753,057
21 Aug 26	382.89999 +6.50	383.50	375.90	376.40	4,408,564
20 Aug 26	376.39999 -8.10	384.21	372.10	383.50	6,249,396
19 Aug 26	384.50000 -5.10	391.10	382.40	389.30	9,821,894
18 Aug 26	389.60001 +8.00	392.00	380.00	380.80	4,978,492
17 Aug 26	381.60001 -1.90	384.20	371.80	382.90	11,650,017
14 Aug 26	383.50000 -7.20	390.70	381.50	390.60	7,898,310
13 Aug 26	390.70001 +5.00	393.90	382.80	386.30	4,717,727
12 Aug 26	385.70001 -16.10	402.20	385.70	400.70	7,012,165
11 Aug 26	401.79999 -1.70	406.10	400.90	402.30	2,896,997
10 Aug 26	403.50000 -5.20	409.25	401.80	407.00	2,778,434
07 Aug 26	408.70001 +2.30	411.00	402.50	406.90	2,865,767
06 Aug 26	406.39999 -3.00	413.20	406.00	411.80	5,705,907
05 Aug 26	409.39999 -0.70	418.33	409.40	413.70	7,846,087
04 Aug 26	410.10001 -0.50	411.70	403.40	410.90	9,715,738
03 Aug 26	410.60001 +5.50	411.40	404.00	407.30	19,341,720
31 Jul 26	405.10001 -4.40	411.80	404.78	410.00	5,664,690
30 Jul 26	409.50000 +4.10	411.20	401.05	403.30	11,680,431
29 Jul 26	405.39999 +5.40	407.55	399.76	403.90	13,014,305
28 Jul 26	400.00000 +8.00	400.62	392.70	395.60	7,720,792
27 Jul 26	392.00000 +11.50	392.00	385.43	388.10	4,924,366
24 Jul 26	380.50000 +0.80	384.94	374.15	377.70	4,541,121
23 Jul 26	379.70001 -16.90	394.72	377.20	394.20	6,879,427
22 Jul 26	396.60001 -1.70	403.00	394.40	397.70	13,430,559
21 Jul 26	398.29999 +18.40	400.40	376.89	378.00	9,774,316
20 Jul 26	379.89999 +0.80	380.69	371.17	376.30	4,294,207
17 Jul 26	379.10001 -4.10	386.10	374.50	383.20	5,794,784
16 Jul 26	383.20001 +10.00	383.20	367.70	369.60	5,702,569
15 Jul 26	373.20001 +2.60	374.00	364.80	367.30	6,376,509
14 Jul 26	370.60001 -0.20	372.00	365.48	369.30	6,819,748
13 Jul 26	370.79999 -7.20	379.69	369.00	378.00	4,055,787
10 Jul 26	378.00000 +4.70	382.30	370.60	373.80	3,902,695
09 Jul 26	373.29999 -1.60	376.85	370.70	373.50	3,552,987
08 Jul 26	374.89999 -8.10	382.46	372.47	381.30	4,828,712
07 Jul 26	383.00000 -1.00	386.10	379.40	384.20	5,324,805
06 Jul 26	384.00000 +1.00	388.40	380.50	383.10	3,561,566
03 Jul 26	383.00000 -3.10	386.92	379.20	386.70	2,532,692
02 Jul 26	386.10001 +10.20	386.60	375.78	376.00	5,697,526
01 Jul 26	375.89999 +3.90	379.10	368.20	372.30	3,792,002
30 Jun 26	372.00000 -3.70	380.50	372.00	377.90	5,180,857
29 Jun 26	375.70001 -2.90	379.15	372.80	378.70	3,115,087
26 Jun 26	378.60001 +0.50	380.93	372.10	379.00	3,666,211
25 Jun 26	378.10001 +0.30	383.90	376.60	377.40	4,445,502
24 Jun 26	377.79999 +13.90	380.04	363.10	364.60	6,265,925
23 Jun 26	363.89999 +5.20	368.70	351.60	351.60	6,053,024
22 Jun 26	358.70001 +10.80	360.60	344.90	349.50	4,875,458
19 Jun 26	347.89999 -6.20	356.16	347.90	353.70	11,884,120
18 Jun 26	354.10001 -5.50	359.11	345.80	357.40	6,657,640
17 Jun 26	359.60001 -12.60	374.40	358.20	373.60	5,454,995
16 Jun 26	372.20001 -3.20	378.41	371.50	376.90	3,872,976
15 Jun 26	375.39999 -0.90	385.70	375.36	380.00	9,158,164
12 Jun 26	376.29999 +15.00	377.20	364.80	368.20	7,575,082
11 Jun 26	361.29999 -1.20	366.60	357.40	362.00	6,919,084
10 Jun 26	362.50000 +0.90	367.70	358.80	364.40	4,882,413
09 Jun 26	361.60001 +3.20	365.62	355.83	356.30	5,350,695
08 Jun 26	358.39999 -6.70	364.07	353.30	363.90	5,290,544
05 Jun 26	365.10001 -2.30	372.70	364.60	368.40	8,609,562
04 Jun 26	367.39999 -0.90	371.80	364.24	364.90	3,611,870
03 Jun 26	368.29999 +1.70	370.80	365.30	368.00	6,049,137
02 Jun 26	366.60001 +10.70	367.30	359.18	361.40	6,787,908
01 Jun 26	355.89999 +0.00	359.60	351.80	355.90	5,357,427
29 May 26	355.89999 -3.90	363.50	355.90	363.40	11,076,499
28 May 26	359.79999 -3.80	363.40	356.30	360.00	3,675,795
27 May 26	363.60001 +15.10	364.70	347.50	347.50	7,076,412
26 May 26	348.50000 +1.30	354.67	347.10	352.70	6,037,692
22 May 26	347.20001 -3.60	362.50	347.20	353.30	7,892,280
21 May 26	350.79999 +2.30	354.20	341.10	345.90	9,996,409
20 May 26	348.50000 +21.70	351.75	328.70	340.00	12,947,738
19 May 26	326.79999 -0.10	334.00	326.80	327.20	12,649,311
18 May 26	326.89999 +6.70	327.00	316.00	318.30	8,509,948
15 May 26	320.20001 -0.30	323.00	314.90	319.30	6,532,379
14 May 26	320.50000 +9.20	320.50	311.90	314.20	5,411,389
13 May 26	311.29999 +2.40	313.45	301.60	311.00	6,619,267
12 May 26	308.89999 -13.60	321.40	301.10	319.60	14,886,980
11 May 26	322.50000 -9.30	332.80	322.50	328.60	5,611,618
08 May 26	331.79999 +0.30	333.10	325.00	327.05	3,922,156
07 May 26	331.50000 -2.25	335.05	328.45	334.00	5,896,331
06 May 26	333.75000 +12.25	338.00	324.20	326.00	11,850,250
05 May 26	321.50000 -16.05	338.30	320.55	337.40	6,784,619
01 May 26	337.54999 +7.45	337.55	326.65	326.65	4,005,634
30 Apr 26	330.10001 +5.10	330.55	321.69	323.00	5,689,188
29 Apr 26	325.00000 -4.60	330.41	324.48	329.60	5,831,474
28 Apr 26	329.60001 -0.75	335.05	326.00	331.80	7,456,425
27 Apr 26	330.35001 -16.65	347.86	324.20	345.65	11,629,328
24 Apr 26	347.00000 +5.35	347.00	337.98	338.40	6,113,049
23 Apr 26	341.64999 -6.75	346.50	337.95	346.50	4,507,645
22 Apr 26	348.39999 -3.55	354.57	347.05	352.95	5,199,281
21 Apr 26	351.95001 -8.80	361.75	351.30	361.10	5,579,292
20 Apr 26	360.75000 -7.95	369.50	359.25	365.60	2,941,542
17 Apr 26	368.70001 +8.40	372.90	354.10	364.55	10,461,385
16 Apr 26	360.29999 +1.55	368.00	359.60	360.40	4,580,866
15 Apr 26	358.75000 +1.75	359.65	353.40	357.75	3,882,880
14 Apr 26	357.00000 -0.40	363.00	355.55	358.10	4,021,792
13 Apr 26	357.39999 -7.50	365.72	357.40	363.15	3,640,407
10 Apr 26	364.89999 -2.80	371.15	364.25	367.90	3,249,007
09 Apr 26	367.70001 +3.65	367.70	358.05	363.30	4,788,278
08 Apr 26	364.04999 +22.35	370.10	359.05	364.50	9,367,141
07 Apr 26	341.70001 -12.20	356.40	341.70	356.00	5,603,023
02 Apr 26	353.89999 +4.40	356.70	344.24	345.50	4,961,796
01 Apr 26	349.50000 +10.30	352.00	344.30	347.00	6,244,887
31 Mar 26	339.20001 +5.70	341.70	334.00	334.50	6,377,710
30 Mar 26	333.50000 +7.50	333.90	324.00	324.90	6,756,249
27 Mar 26	326.00000 -5.00	330.77	323.00	330.70	4,692,294
26 Mar 26	331.00000 -2.80	339.10	330.90	335.70	3,795,879
25 Mar 26	333.79999 -0.40	340.23	329.61	337.60	4,935,658
24 Mar 26	334.20001 +1.50	338.00	325.70	335.60	4,039,047
23 Mar 26	332.70001 +2.10	340.00	317.98	330.00	6,469,713
20 Mar 26	330.60001 -8.90	347.80	330.60	342.60	15,812,667
19 Mar 26	339.50000 -17.20	352.41	333.30	351.70	7,648,534
18 Mar 26	356.70001 -3.00	362.34	355.39	360.80	2,833,978
17 Mar 26	359.70001 -0.20	362.59	358.22	359.90	2,410,714
16 Mar 26	359.89999 +1.40	363.60	356.90	360.10	2,800,190
13 Mar 26	358.50000 -2.90	361.90	353.28	357.80	3,490,918
12 Mar 26	361.39999 +2.70	365.56	354.20	355.30	4,526,065
11 Mar 26	358.70001 +1.20	359.42	350.90	358.10	15,147,077
10 Mar 26	357.50000 +4.20	361.08	354.40	355.60	6,302,543
09 Mar 26	353.29999 -10.70	359.42	347.80	357.40	4,335,513
06 Mar 26	364.00000 -14.10	379.83	361.45	379.10	5,813,023
05 Mar 26	378.10001 -0.40	382.70	376.90	378.00	4,091,763
04 Mar 26	378.50000 +6.30	381.80	372.40	372.40	4,816,085
03 Mar 26	372.20001 -9.80	378.40	368.72	375.90	6,027,719
02 Mar 26	382.00000 -14.50	394.60	379.50	393.20	4,967,633
27 Feb 26	396.50000 -3.20	401.90	389.70	400.10	14,592,608
26 Feb 26	399.70001 -7.30	408.50	394.10	406.80	5,426,194
25 Feb 26	407.00000 +3.30	410.23	399.30	405.00	5,089,955
24 Feb 26	403.70001 -3.20	409.80	403.40	408.00	7,221,531
23 Feb 26	406.89999 +9.80	406.90	395.50	398.80	4,048,454
20 Feb 26	397.10001 +0.30	401.07	394.90	397.50	6,726,075
19 Feb 26	396.79999 -0.30	400.30	394.70	400.30	4,498,847
18 Feb 26	397.10001 +2.30	402.90	393.64	395.70	4,669,911
17 Feb 26	394.79999 -7.90	407.70	390.60	403.00	6,508,906
16 Feb 26	402.70001 +3.60	404.50	397.08	399.30	5,704,414
13 Feb 26	399.10001 +1.40	402.20	392.40	398.00	6,214,076
12 Feb 26	397.70001 +8.20	397.70	386.60	393.00	7,734,814
11 Feb 26	389.50000 +7.60	389.50	380.60	384.20	5,566,428
10 Feb 26	381.89999 +4.10	384.70	378.05	378.10	5,110,077
09 Feb 26	377.79999 -8.60	390.42	372.80	387.40	5,202,224
06 Feb 26	386.39999 +1.40	388.59	380.40	382.60	3,562,875
05 Feb 26	385.00000 -6.20	393.55	380.70	392.80	6,723,907
04 Feb 26	391.20001 +16.00	392.00	376.17	376.80	8,563,551
03 Feb 26	375.20001 +5.20	383.80	367.60	372.00	7,535,990
02 Feb 26	370.00000 +3.90	372.60	363.10	369.90	6,132,464
30 Jan 26	366.10001 +2.20	368.60	364.30	364.50	5,725,340
29 Jan 26	363.89999 -6.00	368.44	362.80	367.40	3,770,287
28 Jan 26	369.89999 +4.60	376.50	365.80	367.30	9,462,642
27 Jan 26	365.29999 +1.30	366.20	359.30	365.60	5,656,664
26 Jan 26	364.00000 +3.00	367.50	362.40	362.70	4,452,029
23 Jan 26	361.00000 -0.20	370.50	359.50	361.30	5,888,507
22 Jan 26	361.20001 +1.70	365.82	351.60	361.00	8,480,203
21 Jan 26	359.50000 -3.80	363.10	356.10	362.30	6,177,170
20 Jan 26	363.29999 +1.90	368.30	359.00	360.00	18,858,814
19 Jan 26	361.39999 -5.40	370.74	360.20	370.00	7,267,344
16 Jan 26	366.79999 +3.30	369.73	363.00	364.20	8,420,479
15 Jan 26	363.50000 +7.90	367.98	356.27	356.90	11,174,240
14 Jan 26	355.60001 +9.60	356.60	345.40	347.50	8,563,964
13 Jan 26	346.00000 +1.90	350.96	342.60	343.30	5,763,334
12 Jan 26	344.10001 -8.90	352.73	342.67	352.50	7,034,611
09 Jan 26	353.00000 +8.20	359.70	349.00	349.00	12,119,328
08 Jan 26	344.79999 +16.30	344.80	328.67	331.90	20,183,116
07 Jan 26	328.50000 +0.90	329.30	322.30	325.20	8,758,911
06 Jan 26	327.60001 +4.90	331.24	316.46	325.00	10,205,512
05 Jan 26	322.70001 -5.60	332.90	321.60	332.80	10,569,341
02 Jan 26	328.29999 -1.70	334.30	326.55	330.80	5,646,530
31 Dec 25	330.00000 +2.50	330.10	324.70	327.60	2,505,971
30 Dec 25	327.50000 +5.90	327.90	320.38	321.40	3,807,051
29 Dec 25	321.60001 +0.60	323.20	319.89	321.00	5,176,623
24 Dec 25	321.00000 -1.00	323.24	321.00	321.00	953,231
23 Dec 25	322.00000 -0.60	324.00	320.10	323.20	3,542,008
22 Dec 25	322.60001 -4.00	325.30	320.30	324.20	3,398,121
19 Dec 25	326.60001 -5.50	331.70	323.86	330.30	12,663,622
18 Dec 25	332.10001 +4.30	333.50	328.45	329.70	5,380,685
17 Dec 25	327.79999 -1.30	331.50	326.30	330.10	6,633,208
16 Dec 25	329.10001 +4.30	329.60	323.70	325.50	7,296,431
15 Dec 25	324.79999 +6.40	325.82	319.60	319.70	4,365,011
12 Dec 25	318.39999 -1.30	320.70	315.45	318.10	4,927,641
11 Dec 25	319.70001 -1.50	323.00	315.80	322.00	10,516,270
10 Dec 25	321.20001 +0.20	325.00	319.60	321.60	12,788,650
09 Dec 25	321.00000 -4.80	326.57	319.60	325.40	11,603,990
08 Dec 25	325.79999 -8.90	334.50	325.00	333.40	6,565,150
05 Dec 25	334.70001 -3.60	342.90	333.80	338.10	5,495,725
04 Dec 25	338.29999 +5.80	340.20	331.70	333.00	4,532,418
03 Dec 25	332.50000 -7.60	341.00	328.93	341.00	9,934,125
02 Dec 25	340.10001 -7.40	353.10	340.10	348.60	8,565,113
01 Dec 25	347.50000 -0.20	348.30	343.80	347.00	6,717,636
28 Nov 25	347.70001 -2.30	351.80	346.50	350.70	8,429,777
27 Nov 25	350.00000 +5.80	350.00	344.30	345.20	21,018,140
26 Nov 25	344.20001 +14.80	347.70	327.00	328.50	12,455,870
25 Nov 25	329.39999 +4.90	330.30	320.83	325.90	7,019,864
24 Nov 25	324.50000 -8.60	334.20	322.40	332.50	15,544,441
21 Nov 25	333.10001 -0.30	338.14	329.30	331.80	9,401,044
20 Nov 25	333.39999 -4.50	342.10	331.50	341.00	7,574,909
19 Nov 25	337.89999 -4.40	346.55	337.90	342.70	8,792,895
18 Nov 25	342.29999 -0.90	343.90	336.30	340.00	7,472,258
17 Nov 25	343.20001 -10.50	356.20	342.40	354.80	6,431,587
14 Nov 25	353.70001 -8.90	362.26	351.90	360.70	5,531,091
13 Nov 25	362.60001 -2.30	368.70	362.60	365.20	6,766,055
12 Nov 25	364.89999 -7.30	373.40	364.70	369.40	6,166,744
11 Nov 25	372.20001 -17.80	393.10	372.20	393.00	7,166,680
10 Nov 25	390.00000 +7.60	392.60	378.80	383.10	4,843,656
07 Nov 25	382.39999 -6.70	393.20	379.80	390.00	5,191,708
06 Nov 25	389.10001 +4.10	398.30	387.00	388.70	27,964,010
05 Nov 25	385.00000 +0.50	398.50	372.53	382.10	15,740,550
04 Nov 25	384.50000 -4.00	390.00	379.90	388.20	5,883,347
03 Nov 25	388.50000 -9.30	398.50	387.00	397.90	9,009,506
31 Oct 25	397.79999 -4.00	403.50	396.86	402.70	4,181,251
30 Oct 25	401.79999 -4.50	406.80	399.40	406.00	4,727,989
29 Oct 25	406.29999 +3.30	410.30	401.82	403.90	6,456,583
28 Oct 25	403.00000 -5.30	410.66	400.70	410.20	5,119,023
27 Oct 25	408.29999 +0.50	411.30	406.60	409.40	3,107,901
24 Oct 25	407.79999 +3.40	408.20	402.66	405.00	3,371,252
23 Oct 25	404.39999 -1.50	407.61	399.40	404.50	5,735,679
22 Oct 25	405.89999 +7.60	407.00	399.25	401.00	7,807,137
21 Oct 25	398.29999 +0.50	400.90	396.60	399.00	3,945,406
20 Oct 25	397.79999 -4.20	400.50	390.50	398.60	2,991,127
17 Oct 25	402.00000 +4.20	403.82	393.60	396.10	4,564,319
16 Oct 25	397.79999 +0.00	401.00	386.30	400.70	3,426,351
15 Oct 25	397.79999 -1.00	401.73	393.80	399.50	5,270,583
14 Oct 25	398.79999 +2.20	404.70	396.90	398.00	5,877,481
13 Oct 25	396.60001 +9.10	397.20	386.60	389.60	4,634,054
10 Oct 25	387.50000 +0.70	389.00	384.10	388.40	3,521,772
09 Oct 25	386.79999 -0.40	390.09	385.24	387.70	3,217,884
08 Oct 25	387.20001 +8.40	391.20	378.76	379.70	5,000,527
07 Oct 25	378.79999 +3.80	381.64	369.90	378.50	5,083,610
06 Oct 25	375.00000 +4.50	376.60	367.85	368.70	3,683,625
03 Oct 25	370.50000 +2.40	376.30	366.99	367.50	4,069,068
02 Oct 25	368.10001 +1.90	376.50	365.60	368.50	3,836,611
01 Oct 25	366.20001 +1.70	369.60	362.51	363.20	3,222,407
30 Sep 25	364.50000 +5.80	367.70	356.00	358.90	6,063,039
29 Sep 25	358.70001 +1.80	361.30	354.90	357.20	3,582,595
26 Sep 25	356.89999 +2.60	359.50	353.60	355.90	3,531,416
25 Sep 25	354.29999 -6.20	360.06	354.30	358.30	2,595,931
24 Sep 25	360.50000 +0.20	362.90	353.08	359.70	8,489,959
23 Sep 25	360.29999 +8.00	363.60	352.51	352.60	4,492,893
22 Sep 25	352.29999 -2.00	356.90	352.20	352.90	2,121,819
19 Sep 25	354.29999 -5.60	359.94	353.62	359.00	8,989,986
18 Sep 25	359.89999 +2.10	361.00	349.30	355.60	4,866,099
17 Sep 25	357.79999 +14.40	360.50	344.60	346.00	7,363,596
16 Sep 25	343.39999 -3.80	349.50	340.70	347.50	3,190,809
15 Sep 25	347.20001 +9.00	349.90	337.86	339.30	4,026,881
12 Sep 25	338.20001 -4.70	344.60	337.60	344.60	3,461,292
11 Sep 25	342.89999 +0.80	345.32	341.31	343.70	3,079,002
10 Sep 25	342.10001 -10.60	353.50	340.80	352.80	4,243,844
09 Sep 25	352.70001 +0.60	358.50	351.14	353.00	4,180,591
08 Sep 25	352.10001 +9.90	354.90	347.90	349.40	7,395,232
05 Sep 25	342.20001 +2.60	343.00	335.60	339.70	3,152,628
04 Sep 25	339.60001 +3.80	344.30	335.00	336.60	5,662,550
03 Sep 25	335.79999 +5.10	336.20	322.30	329.00	5,749,095
02 Sep 25	330.70001 -13.60	344.04	326.10	343.00	7,028,266
01 Sep 25	344.29999 -1.10	349.84	343.90	346.40	2,602,524
29 Aug 25	345.39999 -5.00	352.30	345.40	350.80	3,709,025
28 Aug 25	350.39999 -1.50	353.78	346.91	353.20	5,091,013
27 Aug 25	351.89999 -5.30	358.40	350.80	357.20	2,938,890
26 Aug 25	357.20001 -1.20	359.50	352.46	354.60	7,174,493
22 Aug 25	358.39999 +2.60	360.40	354.20	355.90	2,969,326
21 Aug 25	355.79999 -0.30	357.40	352.50	357.00	4,122,330
20 Aug 25	356.10001 -2.50	360.10	351.90	358.50	4,744,910
19 Aug 25	358.60001 +12.00	360.50	347.60	348.50	6,806,406
18 Aug 25	346.60001 -2.50	351.70	345.40	349.50	9,379,546
15 Aug 25	349.10001 -2.90	354.90	348.80	352.10	6,990,767
14 Aug 25	352.00000 +5.50	352.47	346.80	347.50	9,544,007
13 Aug 25	346.50000 +1.50	350.00	343.60	345.60	10,807,760
12 Aug 25	345.00000 +3.20	345.00	340.50	342.80	7,307,990
11 Aug 25	341.79999 +9.80	341.80	332.60	333.00	8,160,840
08 Aug 25	332.00000 +3.30	333.40	328.90	330.40	4,680,626
07 Aug 25	328.70001 -6.30	334.12	324.81	333.70	5,961,972
06 Aug 25	335.00000 -10.40	346.20	334.13	346.20	5,533,541
05 Aug 25	345.39999 +1.60	346.30	340.70	343.80	3,802,985
04 Aug 25	343.79999 +1.50	347.02	343.10	343.10	3,437,637
01 Aug 25	342.29999 -5.70	347.92	342.30	345.60	3,511,033
31 Jul 25	348.00000 +4.80	348.00	342.40	345.40	7,101,589
30 Jul 25	343.20001 -1.00	345.10	340.96	345.10	4,217,169
29 Jul 25	344.20001 -1.20	346.10	340.84	344.30	5,499,930
28 Jul 25	345.39999 -9.60	356.84	345.24	355.80	3,554,991
25 Jul 25	355.00000 +0.60	355.10	350.10	353.80	5,666,426
24 Jul 25	354.39999 +2.90	356.30	349.40	350.20	7,786,002
23 Jul 25	351.50000 +1.20	352.72	348.70	352.30	5,978,088
22 Jul 25	350.29999 -2.10	352.90	347.57	350.60	5,729,138
21 Jul 25	352.39999 +10.40	352.40	341.69	342.80	7,474,224
18 Jul 25	342.00000 +6.40	344.20	336.36	337.10	5,277,079
17 Jul 25	335.60001 +5.10	337.12	329.75	331.00	5,344,285
16 Jul 25	330.50000 +0.00	333.60	327.24	329.00	4,397,317
15 Jul 25	330.50000 -0.70	333.13	327.27	330.50	10,996,518
14 Jul 25	331.20001 +3.40	334.02	326.81	327.00	4,695,933
11 Jul 25	327.79999 -3.60	334.80	326.24	331.60	3,758,306
10 Jul 25	331.39999 +1.50	334.60	330.00	331.70	5,451,860
09 Jul 25	329.89999 -6.00	335.62	329.90	335.30	8,347,151
08 Jul 25	335.89999 -3.30	339.60	333.88	335.50	6,228,913
07 Jul 25	339.20001 -4.60	344.80	339.20	344.80	4,072,625
04 Jul 25	343.79999 -1.40	346.30	342.62	345.80	3,208,171
03 Jul 25	345.20001 +6.90	345.90	338.30	338.30	6,125,966
02 Jul 25	338.29999 -18.00	357.10	337.30	357.10	8,486,169
01 Jul 25	356.29999 +1.90	360.70	351.90	356.50	5,908,794
30 Jun 25	354.39999 -2.70	358.86	346.65	357.70	6,061,472
27 Jun 25	357.10001 +1.10	358.00	351.30	354.50	3,742,587
26 Jun 25	356.00000 +3.30	356.10	349.75	354.20	7,400,476
25 Jun 25	352.70001 -2.60	357.69	351.30	354.30	3,763,227
24 Jun 25	355.29999 +1.30	361.20	352.20	355.10	5,746,384
23 Jun 25	354.00000 -7.90	361.20	353.00	360.00	3,968,326
20 Jun 25	361.89999 -4.30	366.10	360.31	365.00	11,201,909
19 Jun 25	366.20001 -0.30	367.70	364.10	365.10	3,843,364
18 Jun 25	366.50000 -4.90	374.24	366.50	372.10	7,068,973
17 Jun 25	371.39999 -3.20	374.49	369.00	372.30	2,945,694
16 Jun 25	374.60001 +0.30	375.70	370.70	372.20	3,710,276
13 Jun 25	374.29999 +3.50	374.30	365.10	367.70	5,225,280
12 Jun 25	370.79999 +3.40	373.90	365.65	367.70	6,379,842
11 Jun 25	367.39999 -6.00	372.20	364.59	371.00	5,071,881
10 Jun 25	373.39999 +13.60	374.90	364.31	365.00	7,359,661
09 Jun 25	359.79999 -6.90	367.73	359.20	367.70	5,239,928
06 Jun 25	366.70001 +3.60	368.50	362.20	362.20	3,637,406
05 Jun 25	363.10001 -3.60	367.05	357.90	366.20	5,371,975
04 Jun 25	366.70001 -7.90	373.94	366.10	373.10	6,374,062
03 Jun 25	374.60001 -5.70	381.40	373.30	381.10	6,548,044
02 Jun 25	380.29999 +5.90	380.30	370.00	373.40	6,235,037
30 May 25	374.39999 +0.80	378.60	372.70	375.40	8,821,795
29 May 25	373.60001 -7.50	379.70	369.77	378.40	5,868,500
28 May 25	381.10001 -2.60	387.80	381.10	385.00	6,778,261
27 May 25	383.70001 +8.50	384.15	375.67	378.00	8,646,684
23 May 25	375.20001 -8.80	385.40	370.80	382.80	8,993,822
22 May 25	384.00000 +9.30	389.20	372.70	384.70	10,766,533
21 May 25	374.70001 +7.10	385.80	352.89	359.00	18,260,512
20 May 25	367.60001 +6.50	370.60	362.60	363.50	8,196,742
19 May 25	361.10001 +6.20	362.30	351.70	355.90	4,089,680
16 May 25	354.89999 -2.10	358.43	351.70	357.10	7,436,635
15 May 25	357.00000 +1.80	357.90	352.20	356.10	4,375,686
14 May 25	355.20001 +9.80	360.00	347.40	348.10	8,432,932
13 May 25	345.39999 -0.70	352.00	343.80	346.40	8,926,245
12 May 25	346.10001 -11.90	359.70	342.80	358.00	6,684,105
09 May 25	358.00000 -3.80	365.52	358.00	362.20	3,929,289
08 May 25	361.79999 -1.80	368.70	360.60	365.70	4,792,230
07 May 25	363.60001 +3.40	369.48	359.90	360.70	5,944,746
06 May 25	360.20001 -17.60	379.50	357.00	373.00	9,319,017
02 May 25	377.79999 -2.90	384.15	371.30	383.70	6,445,633
01 May 25	380.70001 -8.30	392.10	377.25	391.00	3,499,969
30 Apr 25	389.00000 +2.30	396.10	384.76	388.30	6,941,716
29 Apr 25	386.70001 +3.00	390.10	379.20	386.30	6,572,726
28 Apr 25	383.70001 -2.30	384.90	373.40	382.40	7,469,398
25 Apr 25	386.00000 -8.50	395.30	369.48	392.00	10,436,585
24 Apr 25	394.50000 -5.40	400.50	390.00	399.70	10,197,690
23 Apr 25	399.89999 -9.60	408.82	393.10	407.20	7,230,072
22 Apr 25	409.50000 -1.80	417.55	403.52	411.30	5,699,761
17 Apr 25	411.29999 +8.30	412.30	396.74	400.40	5,891,665
16 Apr 25	403.00000 -1.10	405.70	398.50	405.70	7,806,156
15 Apr 25	404.10001 +10.80	404.10	392.50	392.50	6,695,575
14 Apr 25	393.29999 +15.60	394.40	376.83	379.20	5,106,067
11 Apr 25	377.70001 +9.40	380.00	367.65	371.80	5,003,774
10 Apr 25	368.29999 +2.50	372.79	354.20	370.10	6,218,334
09 Apr 25	365.79999 -1.90	372.00	360.60	364.00	4,623,303
08 Apr 25	367.70001 +9.40	368.20	351.89	358.60	4,978,204
07 Apr 25	358.29999 -4.80	360.30	345.30	356.50	7,312,890
04 Apr 25	363.10001 -7.90	383.00	363.10	371.90	7,302,937
03 Apr 25	371.00000 +5.90	376.78	361.60	362.40	5,354,205
02 Apr 25	365.10001 +8.60	365.10	356.20	356.80	4,972,162
01 Apr 25	356.50000 +1.00	361.80	347.90	357.60	3,875,401
31 Mar 25	355.50000 +0.90	357.20	347.00	353.10	14,793,310
28 Mar 25	354.60001 +6.30	356.70	347.40	349.20	5,463,981
27 Mar 25	348.29999 +11.60	351.90	341.20	343.60	5,590,942
26 Mar 25	336.70001 +4.20	341.25	334.05	334.10	3,382,706
25 Mar 25	332.50000 -1.00	335.68	328.80	334.70	4,040,755
24 Mar 25	333.50000 -0.40	333.90	327.80	333.10	2,237,958
21 Mar 25	333.89999 +0.10	334.80	328.00	332.00	10,593,377
20 Mar 25	333.79999 +4.90	336.20	326.90	330.00	6,545,140
19 Mar 25	328.89999 -3.30	332.90	327.00	332.20	4,746,319
18 Mar 25	332.20001 +11.50	332.20	321.40	321.80	7,466,990
17 Mar 25	320.70001 -13.70	335.60	319.40	332.30	14,479,709
14 Mar 25	334.39999 -18.40	353.80	334.40	353.10	15,987,068
13 Mar 25	352.79999 +1.50	359.00	348.20	348.40	4,700,185
12 Mar 25	351.29999 -4.30	356.93	347.80	356.70	5,595,459
11 Mar 25	355.60001 -6.80	362.28	352.30	360.40	4,135,813
10 Mar 25	362.39999 -5.40	371.20	362.40	369.70	4,682,676
07 Mar 25	367.79999 +3.70	369.90	359.10	362.10	4,821,416
06 Mar 25	364.10001 -12.50	377.35	358.23	376.90	8,128,810
05 Mar 25	376.60001 +0.60	381.80	375.10	376.60	5,678,217
04 Mar 25	376.00000 +11.30	376.70	361.38	363.00	10,436,918
03 Mar 25	364.70001 +9.90	367.40	354.70	355.40	5,478,621
28 Feb 25	354.79999 -0.90	357.90	353.30	353.40	9,604,342
27 Feb 25	355.70001 +2.80	356.80	348.90	350.60	4,088,595
26 Feb 25	352.89999 +2.00	356.00	351.50	352.20	2,882,697
25 Feb 25	350.89999 +1.50	354.00	347.00	347.80	7,679,152
24 Feb 25	349.39999 +3.30	350.70	344.80	346.50	2,373,476
21 Feb 25	346.10001 +2.50	351.00	342.91	343.40	4,459,513
20 Feb 25	343.60001 -1.60	349.20	342.80	346.70	2,935,709
19 Feb 25	345.20001 -1.80	351.70	344.46	346.10	4,302,668
18 Feb 25	347.00000 -11.50	359.80	347.00	359.70	3,618,869
17 Feb 25	358.50000 +2.70	359.40	353.20	355.10	1,552,490
14 Feb 25	355.79999 +0.30	358.50	354.50	356.60	3,980,630
13 Feb 25	355.50000 +5.90	355.50	346.90	352.30	4,491,993
12 Feb 25	349.60001 -4.20	354.20	345.30	354.20	3,902,824
11 Feb 25	353.79999 +2.40	354.20	348.50	353.10	5,707,632
10 Feb 25	351.39999 +3.50	352.10	348.24	348.50	5,860,273
07 Feb 25	347.89999 -5.40	353.30	341.80	352.80	14,867,253
06 Feb 25	353.29999 -4.30	361.47	353.30	360.40	6,451,834
05 Feb 25	357.60001 +12.60	357.60	338.00	338.60	12,014,229
04 Feb 25	345.00000 +9.80	346.80	332.30	333.70	9,155,438
03 Feb 25	335.20001 -0.60	336.30	329.00	331.00	5,210,046
31 Jan 25	335.79999 -4.40	341.90	333.90	341.10	5,728,280
30 Jan 25	340.20001 +10.10	340.40	329.65	329.90	9,013,253
29 Jan 25	330.10001 +3.10	332.30	326.90	326.90	7,319,488
28 Jan 25	327.00000 +7.70	330.40	319.30	319.30	6,095,138
27 Jan 25	319.29999 -2.20	325.30	319.20	321.60	9,654,180
24 Jan 25	321.50000 -11.30	332.70	320.00	332.50	8,763,872
23 Jan 25	332.79999 -6.50	338.90	330.40	337.80	43,646,808
22 Jan 25	339.29999 -2.50	341.30	335.40	340.80	7,640,942
21 Jan 25	341.79999 +3.60	342.90	336.39	338.00	8,606,200
20 Jan 25	338.20001 +3.70	338.20	330.79	332.10	4,339,914
17 Jan 25	334.50000 -1.50	337.70	333.20	337.60	7,704,839
16 Jan 25	336.00000 -1.20	337.90	330.90	337.20	4,749,172
15 Jan 25	337.20001 +9.60	337.20	328.42	329.30	6,968,928
14 Jan 25	327.60001 -5.00	337.40	327.60	336.00	7,767,668
13 Jan 25	332.60001 -2.40	340.20	332.16	336.50	5,714,298
10 Jan 25	335.00000 -10.30	348.90	335.00	345.80	12,473,924
09 Jan 25	345.29999 -31.50	359.43	343.99	348.50	11,102,207
08 Jan 25	376.79999 -4.00	386.40	372.70	381.70	8,558,757
07 Jan 25	380.79999 -2.00	387.18	376.86	384.80	5,737,409
06 Jan 25	382.79999 -7.70	391.07	378.60	390.30	6,319,094
03 Jan 25	390.50000 +1.20	394.90	388.40	388.40	4,361,057
02 Jan 25	389.29999 +13.80	391.80	377.50	378.10	3,121,753
31 Dec 24	375.50000 -1.90	377.60	367.60	372.70	1,416,944
30 Dec 24	377.39999 -0.90	379.40	375.50	377.70	1,943,566
27 Dec 24	378.29999 -3.50	382.30	378.00	381.00	3,112,717
24 Dec 24	381.79999 +3.10	384.01	380.20	380.40	1,065,581
23 Dec 24	378.70001 -0.70	380.87	375.20	377.70	2,826,618
20 Dec 24	379.39999 +1.20	381.10	375.70	377.10	9,138,393
19 Dec 24	378.20001 -13.30	388.70	377.60	388.70	4,335,624
18 Dec 24	391.50000 +2.60	393.70	388.30	389.00	5,718,374
17 Dec 24	388.89999 -8.70	399.21	385.60	397.50	14,025,390
16 Dec 24	397.60001 -0.10	398.31	391.30	396.10	5,815,467
13 Dec 24	397.70001 +7.50	398.00	389.70	389.70	5,121,407
12 Dec 24	390.20001 +3.90	391.30	382.30	386.20	4,660,051
11 Dec 24	386.29999 -4.40	390.50	381.30	388.40	5,215,123
10 Dec 24	390.70001 +0.00	393.50	389.05	389.70	5,826,573
09 Dec 24	390.70001 -1.00	396.70	389.40	393.90	9,420,130
06 Dec 24	391.70001 -5.60	397.60	389.10	395.50	5,593,055
05 Dec 24	397.29999 -0.50	399.10	392.56	397.70	10,381,660
04 Dec 24	397.79999 -2.40	402.61	396.10	399.10	6,017,502
03 Dec 24	400.20001 +13.70	400.20	384.30	387.50	11,973,083
02 Dec 24	386.50000 +3.80	387.90	380.80	384.70	4,483,635
29 Nov 24	382.70001 -1.00	385.50	381.10	382.80	3,634,859
28 Nov 24	383.70001 -0.60	387.70	382.90	385.00	4,742,043
27 Nov 24	384.29999 +8.40	385.00	376.10	376.60	7,718,326
26 Nov 24	375.89999 -3.30	380.50	365.00	377.50	5,618,045
25 Nov 24	379.20001 +0.20	383.10	373.90	380.90	105,683,288
22 Nov 24	379.00000 +7.10	385.80	373.29	377.90	9,145,347
21 Nov 24	371.89999 +8.90	372.50	362.39	365.20	7,998,849
20 Nov 24	363.00000 -9.00	373.92	360.70	373.20	4,318,456
19 Nov 24	372.00000 +4.50	372.00	364.20	368.30	3,668,705
18 Nov 24	367.50000 -0.70	371.82	364.70	369.10	4,412,861
15 Nov 24	368.20001 +0.70	371.10	364.80	364.80	9,155,197
14 Nov 24	367.50000 +3.30	372.20	365.50	368.60	6,992,007
13 Nov 24	364.20001 -1.00	372.20	364.20	366.30	6,650,320
12 Nov 24	365.20001 -2.70	366.90	358.10	366.90	6,904,989
11 Nov 24	367.89999 -6.60	380.50	367.90	376.20	6,959,268
08 Nov 24	374.50000 -18.70	394.10	374.14	394.00	8,582,951
07 Nov 24	393.20001 -5.00	407.10	390.76	400.20	7,415,345
06 Nov 24	398.20001 +14.70	415.30	391.10	391.20	18,147,256
05 Nov 24	383.50000 +1.30	385.57	380.32	381.00	6,225,159
04 Nov 24	382.20001 +1.40	385.40	381.00	381.00	7,223,001
01 Nov 24	380.79999 +5.00	382.50	375.40	375.40	5,410,576
31 Oct 24	375.79999 -3.00	376.93	370.50	375.40	7,402,521
30 Oct 24	378.79999 +2.40	386.30	377.30	377.30	4,659,948
29 Oct 24	376.39999 -6.60	385.40	373.10	385.00	4,799,877
28 Oct 24	383.00000 +4.70	386.55	378.90	382.90	6,144,991
25 Oct 24	378.29999 +0.10	379.50	375.60	376.90	5,280,140
24 Oct 24	378.20001 -1.40	382.70	376.90	380.10	4,090,479
23 Oct 24	379.60001 -0.70	385.90	378.00	380.30	4,057,276
22 Oct 24	380.29999 -2.80	384.40	378.00	382.70	3,906,292
21 Oct 24	383.10001 -2.80	389.70	383.10	386.10	4,790,645
18 Oct 24	385.89999 -4.90	390.79	385.50	389.80	4,329,011
17 Oct 24	390.79999 -2.60	394.35	388.80	394.00	5,768,072
16 Oct 24	393.39999 +6.70	394.66	386.98	388.00	6,105,432
15 Oct 24	386.70001 +4.10	387.60	382.88	385.60	5,745,592
14 Oct 24	382.60001 +2.50	382.60	374.12	379.40	4,162,250
11 Oct 24	380.10001 +0.20	380.80	375.15	380.70	4,088,666
10 Oct 24	379.89999 -3.00	383.60	377.30	382.80	4,889,220
09 Oct 24	382.89999 +11.00	382.90	373.80	374.60	6,129,441
08 Oct 24	371.89999 +4.10	371.90	367.99	368.30	5,377,181
07 Oct 24	367.79999 -1.90	373.10	367.19	373.10	3,739,529
04 Oct 24	369.70001 -0.60	373.50	368.40	370.80	4,863,632
03 Oct 24	370.29999 +1.90	375.15	368.77	368.80	12,717,891
02 Oct 24	368.39999 -8.70	378.02	366.70	377.20	5,176,527
01 Oct 24	377.10001 +4.50	379.88	373.30	373.90	5,811,992
30 Sep 24	372.60001 -3.40	377.91	372.60	372.80	6,347,679
27 Sep 24	376.00000 +2.00	377.60	368.10	371.70	5,693,342
26 Sep 24	374.00000 -2.40	380.00	373.60	379.30	6,138,619
25 Sep 24	376.39999 +1.00	377.87	374.00	374.30	4,566,312
24 Sep 24	375.39999 -0.60	377.37	373.80	376.00	3,845,108
23 Sep 24	376.00000 +6.50	377.20	371.19	373.60	6,083,107
20 Sep 24	369.50000 +0.30	371.34	367.60	368.20	14,872,800
19 Sep 24	369.20001 +1.80	376.10	367.50	374.00	6,626,852
18 Sep 24	367.39999 -2.90	373.40	365.20	370.30	5,675,041
17 Sep 24	370.29999 +8.90	370.30	364.25	364.80	6,871,599
16 Sep 24	361.39999 +10.20	362.50	349.73	350.00	6,006,171
13 Sep 24	351.20001 -0.60	352.10	344.10	351.70	5,650,945
12 Sep 24	351.79999 +0.10	355.83	348.84	355.40	5,066,528
11 Sep 24	351.70001 -4.90	357.40	349.30	354.50	5,280,061
10 Sep 24	356.60001 +3.80	356.60	350.95	352.40	6,449,273
09 Sep 24	352.79999 +5.10	352.80	346.50	349.50	5,812,732
06 Sep 24	347.70001 +1.80	348.88	344.30	345.70	4,255,314
05 Sep 24	345.89999 +1.20	349.40	341.40	342.60	3,723,944
04 Sep 24	344.70001 +2.80	346.00	339.10	339.10	6,508,150
03 Sep 24	341.89999 +2.00	344.20	340.30	340.60	5,397,875
02 Sep 24	339.89999 -2.30	344.11	337.60	342.80	2,796,197
30 Aug 24	342.20001 +1.80	343.40	339.90	339.90	4,432,078
29 Aug 24	340.39999 +1.70	342.05	337.40	338.90	4,420,039
28 Aug 24	338.70001 +0.70	341.30	338.00	339.70	4,156,869
27 Aug 24	338.00000 +1.20	338.00	332.70	336.00	3,217,670
23 Aug 24	336.79999 +4.20	337.50	332.20	332.60	2,885,327
22 Aug 24	332.60001 +4.40	333.40	327.90	328.40	4,255,339
21 Aug 24	328.20001 +3.60	328.40	322.88	323.60	3,299,697
20 Aug 24	324.60001 -6.40	332.22	324.60	331.00	3,426,208
19 Aug 24	331.00000 +1.90	332.96	328.20	328.90	3,576,293
16 Aug 24	329.10001 -2.00	331.64	328.10	331.00	4,114,241
15 Aug 24	331.10001 +4.10	331.50	324.40	327.50	4,292,647
14 Aug 24	327.00000 +9.50	327.00	317.07	320.00	5,729,001
13 Aug 24	317.50000 -5.70	323.90	314.20	315.00	6,549,765
12 Aug 24	323.20001 +4.40	323.80	320.80	321.70	5,996,411
09 Aug 24	318.79999 +2.00	320.90	315.65	316.20	2,768,431
08 Aug 24	316.79999 -3.70	318.76	313.40	317.90	3,374,676
07 Aug 24	320.50000 +7.40	320.50	314.38	315.00	4,301,649
06 Aug 24	313.10001 +2.30	315.60	307.80	312.30	4,469,413
05 Aug 24	310.79999 -6.30	313.10	305.10	310.00	6,325,525
02 Aug 24	317.10001 -14.10	327.20	314.30	327.20	7,492,659
01 Aug 24	331.20001 +2.90	339.40	331.00	331.00	4,475,751
31 Jul 24	328.29999 -3.00	334.00	326.40	333.00	5,314,319
30 Jul 24	331.29999 +5.90	331.40	323.50	325.20	6,022,642
29 Jul 24	325.39999 -0.30	328.70	325.20	328.00	3,182,711
26 Jul 24	325.70001 +2.40	326.90	321.60	321.60	4,111,553
25 Jul 24	323.29999 -2.40	324.70	318.50	321.90	7,307,616
24 Jul 24	325.70001 +0.10	327.20	322.70	323.80	5,515,660
23 Jul 24	325.60001 +5.60	325.60	315.80	319.40	10,110,334
22 Jul 24	320.00000 +0.20	323.95	318.30	320.50	5,786,759
19 Jul 24	319.79999 +9.30	322.30	308.50	309.70	13,486,281
18 Jul 24	310.50000 +2.30	310.50	306.00	309.80	5,754,134
17 Jul 24	308.20001 -1.10	309.56	303.60	309.30	4,854,945
16 Jul 24	309.29999 +9.40	309.30	300.30	300.30	5,134,458
15 Jul 24	299.89999 -9.70	307.95	299.40	307.80	4,771,090
12 Jul 24	309.60001 +6.10	309.60	302.30	304.00	7,335,487
11 Jul 24	303.50000 +6.60	303.50	296.90	298.10	4,614,699
10 Jul 24	296.89999 +6.60	297.20	291.48	292.30	4,147,443
09 Jul 24	290.29999 -6.80	297.60	289.20	297.00	5,480,549
08 Jul 24	297.10001 +1.60	299.50	294.70	294.80	3,913,694
05 Jul 24	295.50000 +7.20	295.50	289.00	291.00	7,125,522
04 Jul 24	288.29999 -0.50	291.90	287.00	289.10	4,343,927
03 Jul 24	288.79999 +3.70	290.20	285.80	287.10	33,609,952
02 Jul 24	285.10001 -3.30	287.90	283.05	287.50	4,781,781
01 Jul 24	288.39999 +1.90	290.70	286.40	288.40	4,241,234
28 Jun 24	286.50000 -7.40	295.00	286.00	294.70	5,101,863
27 Jun 24	293.89999 +2.00	294.70	290.28	292.40	6,646,081
26 Jun 24	291.89999 +4.20	292.10	287.50	289.10	7,394,627
25 Jun 24	287.70001 -8.30	297.70	287.70	296.70	5,327,155
24 Jun 24	296.00000 -2.00	301.60	296.00	298.80	4,498,308
21 Jun 24	298.00000 -5.30	304.74	297.00	302.40	15,024,872
20 Jun 24	303.29999 +0.70	303.30	297.79	303.20	3,540,996
19 Jun 24	302.60001 +1.70	303.80	299.10	301.50	4,007,599
18 Jun 24	300.89999 +5.00	301.80	297.00	297.20	5,311,085
17 Jun 24	295.89999 +0.50	298.40	294.70	297.60	4,332,545
14 Jun 24	295.39999 -1.50	297.90	291.80	297.30	4,754,395
13 Jun 24	296.89999 -5.40	303.35	295.11	301.70	7,310,754
12 Jun 24	302.29999 +5.70	304.20	297.20	301.50	6,338,798
11 Jun 24	296.60001 -13.00	313.50	295.80	311.30	8,799,180
10 Jun 24	309.60001 +0.30	310.64	307.20	307.30	3,968,300
07 Jun 24	309.29999 -0.80	310.50	307.40	310.50	4,774,132
06 Jun 24	310.10001 +1.00	310.10	304.40	310.10	6,980,877
05 Jun 24	309.10001 -2.50	313.80	308.00	313.70	7,287,486
04 Jun 24	311.60001 +5.50	313.50	305.10	305.70	7,807,974
03 Jun 24	306.10001 +4.10	310.00	304.52	305.00	5,383,099
31 May 24	302.00000 -1.90	304.10	300.83	303.00	12,556,498
30 May 24	303.89999 +1.10	306.00	299.30	300.20	6,623,510
29 May 24	302.79999 +0.80	305.40	300.40	302.50	9,689,801
28 May 24	302.00000 +2.80	304.80	299.60	302.80	8,245,655
24 May 24	299.20001 +6.60	299.30	288.22	289.00	9,508,104
23 May 24	292.60001 +4.60	295.30	286.50	290.10	10,147,080
22 May 24	288.00000 +14.20	300.02	281.00	293.00	27,161,200
21 May 24	273.79999 -3.00	277.63	272.09	276.70	6,558,736
20 May 24	276.79999 +0.10	281.50	276.20	277.60	6,108,840
17 May 24	276.70001 -1.70	279.00	275.10	278.00	6,118,480
16 May 24	278.39999 +2.60	279.40	275.20	277.30	3,815,503
15 May 24	275.79999 +1.90	276.80	273.30	275.10	4,398,580
14 May 24	273.89999 -0.70	277.40	273.60	274.50	3,936,668
13 May 24	274.60001 +2.00	276.00	271.70	272.40	4,200,136
10 May 24	272.60001 +2.00	276.20	271.00	271.40	7,144,493
09 May 24	270.60001 +4.50	271.20	265.59	267.10	5,393,546
08 May 24	266.10001 +5.00	267.30	262.30	263.70	5,484,860
07 May 24	261.10001 +2.80	265.40	261.10	261.90	4,167,387
03 May 24	258.29999 +3.70	259.20	254.60	254.60	5,703,588
02 May 24	254.60001 +0.10	257.30	252.80	255.30	5,474,726
01 May 24	254.50000 -1.30	257.90	251.60	255.70	2,713,997
30 Apr 24	255.80000 -3.90	261.49	255.80	260.80	6,049,159
29 Apr 24	259.70001 -1.80	265.72	259.70	262.10	6,964,115
26 Apr 24	261.50000 +0.80	262.90	259.10	262.20	5,246,502
25 Apr 24	260.70001 +2.90	261.10	254.00	256.00	6,744,336
24 Apr 24	257.79999 -5.10	262.30	255.80	262.10	6,288,368
23 Apr 24	262.89999 +6.30	264.80	258.80	258.90	4,960,079
22 Apr 24	256.60001 +10.80	258.00	251.40	252.20	5,561,204
19 Apr 24	245.80000 -4.40	249.50	243.02	246.80	4,625,036
18 Apr 24	250.20000 +2.10	250.30	247.60	249.90	3,244,288
17 Apr 24	248.10001 +1.10	249.81	243.80	245.40	4,711,695
16 Apr 24	247.00000 -7.20	251.99	245.50	251.80	5,104,320
15 Apr 24	254.20000 -1.20	256.90	252.40	255.70	3,721,685
12 Apr 24	255.39999 -3.30	261.67	254.90	260.10	3,604,178
11 Apr 24	258.70001 +3.00	264.00	254.20	262.60	6,362,598
10 Apr 24	255.70000 +0.90	259.50	253.08	255.90	6,086,098
09 Apr 24	254.80000 -1.70	257.20	252.70	255.60	6,185,578
08 Apr 24	256.50000 -4.70	261.10	253.40	260.80	6,368,253
05 Apr 24	261.20001 -4.70	263.00	258.00	262.60	5,379,184
04 Apr 24	265.89999 -0.80	268.20	265.90	266.70	4,425,470
03 Apr 24	266.70001 +4.70	267.60	261.80	261.80	7,539,809
02 Apr 24	262.00000 -3.10	268.70	262.00	264.00	6,044,849
28 Mar 24	265.10001 -0.80	267.50	264.00	266.40	6,869,129
27 Mar 24	265.89999 +2.00	268.00	261.10	263.30	7,103,935
26 Mar 24	263.89999 +9.80	264.90	254.00	254.40	9,376,921
25 Mar 24	254.10001 +3.60	254.10	248.40	250.00	5,989,073
22 Mar 24	250.50000 +0.80	253.00	248.00	250.60	7,029,124
21 Mar 24	249.70000 +8.90	251.10	243.00	243.70	8,355,349
20 Mar 24	240.80000 -2.40	244.00	239.70	243.20	4,476,531
19 Mar 24	243.20000 -0.70	244.30	241.58	242.30	4,049,911
18 Mar 24	243.89999 -2.00	248.40	242.70	245.80	5,426,783
15 Mar 24	245.89999 +1.30	250.10	243.20	244.40	20,130,552
14 Mar 24	244.60001 -2.50	249.50	244.30	247.40	4,686,678
13 Mar 24	247.10001 -3.70	252.80	244.70	251.30	6,062,424
12 Mar 24	250.80000 +4.50	252.90	247.00	248.10	7,194,189
11 Mar 24	246.30000 +3.50	250.50	245.80	246.60	7,506,273
08 Mar 24	242.80000 -1.50	244.27	239.20	243.80	4,738,612
07 Mar 24	244.30000 +3.50	245.80	236.20	239.60	7,761,087
06 Mar 24	240.80000 +1.80	244.50	239.40	239.40	10,802,394
05 Mar 24	239.00000 +8.80	241.90	231.40	231.40	7,669,539
04 Mar 24	230.20000 -4.20	234.60	229.60	234.00	4,906,850
01 Mar 24	234.39999 -2.40	238.81	233.50	238.20	5,362,626
29 Feb 24	236.80000 -3.90	244.20	236.30	241.30	11,461,585
28 Feb 24	240.70000 +0.90	244.30	237.79	241.70	5,845,594
27 Feb 24	239.80000 +0.90	242.50	239.40	240.20	6,056,292
26 Feb 24	238.89999 -2.10	244.40	237.75	241.00	3,695,946
23 Feb 24	241.00000 +1.80	241.70	237.10	239.50	3,899,431
22 Feb 24	239.20000 -3.70	244.60	239.10	244.40	4,949,649
21 Feb 24	242.89999 +1.00	244.65	239.00	241.30	5,083,058
20 Feb 24	241.89999 +3.40	245.05	238.10	238.60	8,871,546
19 Feb 24	238.50000 +1.50	239.20	235.00	236.20	4,115,246
16 Feb 24	237.00000 +5.30	237.60	233.80	234.00	6,872,899
15 Feb 24	231.70000 -3.20	237.90	231.70	237.10	5,476,253
14 Feb 24	234.89999 +0.60	237.90	234.60	234.70	4,179,581
13 Feb 24	234.30000 -5.00	238.40	232.20	237.80	4,079,005
12 Feb 24	239.30000 +1.50	240.70	238.50	239.30	4,320,447
09 Feb 24	237.80000 +0.80	238.50	235.40	237.40	5,162,807
08 Feb 24	237.00000 -4.00	242.46	235.70	240.10	6,709,003
07 Feb 24	241.00000 -4.00	245.60	241.00	244.90	4,422,102
06 Feb 24	245.00000 +4.10	245.50	240.40	240.80	5,498,988
05 Feb 24	240.89999 +0.00	251.50	240.20	241.50	6,957,773
02 Feb 24	240.89999 -0.80	245.10	240.90	242.50	5,905,121
01 Feb 24	241.70000 -5.60	247.00	241.70	245.00	5,946,811
31 Jan 24	247.30000 -7.40	253.64	246.80	253.10	6,311,409
30 Jan 24	254.70000 -0.60	258.54	252.30	258.00	3,773,843
29 Jan 24	255.30000 -0.60	256.60	254.11	256.40	3,650,893
26 Jan 24	255.89999 -4.50	261.60	254.00	260.60	5,716,740
25 Jan 24	260.39999 +4.60	262.90	252.88	254.40	6,310,878
24 Jan 24	255.80000 +6.50	255.80	248.80	250.20	5,412,644
23 Jan 24	249.30000 -1.90	253.38	248.40	252.20	4,757,952
22 Jan 24	251.20000 +0.70	252.80	248.70	249.40	5,521,382
19 Jan 24	250.50000 -3.50	254.86	248.60	254.70	7,695,411
18 Jan 24	254.00000 +0.50	255.00	249.50	253.70	8,457,454
17 Jan 24	253.50000 -6.10	257.50	251.70	255.60	8,102,110
16 Jan 24	259.60001 -0.40	262.80	257.78	258.40	5,459,823
15 Jan 24	260.00000 -2.00	264.99	258.10	263.70	5,354,583
12 Jan 24	262.00000 -1.30	267.50	259.50	263.90	9,104,476
11 Jan 24	263.29999 -14.40	271.10	260.70	270.00	12,379,654
10 Jan 24	277.70001 -8.60	288.30	276.40	286.50	9,475,202
09 Jan 24	286.29999 -4.20	293.20	283.42	291.00	5,374,830
08 Jan 24	290.50000 +6.30	290.70	280.70	283.40	5,047,102
05 Jan 24	284.20001 +0.20	284.70	279.70	281.40	2,915,706
04 Jan 24	284.00000 +1.50	286.00	278.40	284.00	4,212,025
03 Jan 24	282.50000 +6.50	282.50	275.30	275.30	7,371,355
02 Jan 24	276.00000 +3.60	281.00	275.60	276.20	5,473,549
29 Dec 23	272.39999 +0.00	274.37	271.40	273.10	2,052,362
28 Dec 23	272.39999 -0.20	274.30	271.40	273.70	2,347,760
27 Dec 23	272.60001 +0.60	274.60	270.74	274.30	3,346,050
22 Dec 23	272.00000 +1.60	272.20	268.99	270.50	1,527,015
21 Dec 23	270.39999 -1.00	271.19	268.80	270.50	2,411,697
20 Dec 23	271.39999 +6.90	272.62	266.20	268.70	5,547,008
19 Dec 23	264.50000 +2.90	265.00	260.90	262.40	3,669,725
18 Dec 23	261.60001 +0.10	262.41	256.81	260.00	2,659,873
15 Dec 23	261.50000 -3.80	268.40	261.00	265.40	9,469,127
14 Dec 23	265.29999 +0.70	268.70	263.00	267.00	9,159,860
13 Dec 23	264.60001 +1.60	266.80	264.40	264.50	6,443,682
12 Dec 23	263.00000 -2.00	267.60	262.70	266.00	3,839,260
11 Dec 23	265.00000 +4.80	266.80	257.37	261.60	13,368,718
08 Dec 23	260.20001 +3.20	263.40	257.50	258.10	5,606,405
07 Dec 23	257.00000 -0.80	259.50	256.50	257.50	3,158,066
06 Dec 23	257.79999 +5.90	258.30	253.30	253.40	5,153,765
05 Dec 23	251.89999 -2.00	255.50	251.50	254.10	3,736,932
04 Dec 23	253.89999 -0.50	257.60	250.90	255.00	3,808,704
01 Dec 23	254.39999 +2.90	254.90	249.14	252.80	3,414,180
30 Nov 23	251.50000 -2.10	255.00	251.50	253.70	11,375,080
29 Nov 23	253.60001 +1.50	254.30	248.00	251.80	6,057,092
28 Nov 23	252.10001 +2.50	252.10	246.40	247.80	7,963,500
27 Nov 23	249.60001 +0.80	249.80	246.60	248.30	4,121,349
24 Nov 23	248.80000 +0.00	252.60	247.30	249.50	3,667,313
23 Nov 23	248.80000 -2.20	252.30	246.80	252.30	3,895,643
22 Nov 23	251.00000 -1.30	254.20	249.20	252.50	12,465,492
21 Nov 23	252.30000 -0.20	255.61	250.70	254.10	2,597,848
20 Nov 23	252.50000 -2.80	257.90	250.90	255.80	11,681,501
17 Nov 23	255.30000 +0.10	258.20	250.70	255.60	7,988,431
16 Nov 23	255.20000 +0.10	260.50	253.00	257.40	5,113,961
15 Nov 23	255.10001 +1.60	258.80	251.20	254.90	7,684,290
14 Nov 23	253.50000 +2.50	253.90	248.80	250.40	6,671,783
13 Nov 23	251.00000 +4.60	251.90	244.40	247.60	6,915,272
10 Nov 23	246.39999 +2.30	246.40	239.60	244.20	6,994,215
09 Nov 23	244.10001 +0.00	247.30	241.70	245.40	10,752,126
08 Nov 23	244.10001 +18.90	250.80	238.20	240.00	33,414,996
07 Nov 23	225.20000 +6.20	225.60	217.00	221.00	19,481,956
06 Nov 23	219.00000 -3.50	223.46	217.40	222.50	5,551,486
03 Nov 23	222.50000 -0.40	227.60	222.10	223.70	32,527,680
02 Nov 23	222.89999 -1.10	229.20	222.87	226.50	11,138,367
01 Nov 23	224.00000 +7.20	225.21	217.20	219.00	6,765,849
31 Oct 23	216.80000 +2.30	219.70	211.90	216.00	5,011,624
30 Oct 23	214.50000 +0.00	217.00	212.30	216.10	17,115,100
27 Oct 23	214.50000 +0.10	217.60	213.20	216.00	3,507,974
26 Oct 23	214.39999 -0.70	217.30	213.30	213.50	3,604,108
25 Oct 23	215.10001 -2.40	217.50	213.46	217.00	6,235,787
24 Oct 23	217.50000 +0.40	219.80	214.81	217.60	4,322,067
23 Oct 23	217.10001 +2.80	218.10	212.50	214.50	3,420,229
20 Oct 23	214.30000 -3.50	216.50	211.50	215.50	6,857,017
19 Oct 23	217.80000 -3.70	223.10	217.00	220.50	4,182,783
18 Oct 23	221.50000 -0.70	225.40	221.10	223.80	3,629,151
17 Oct 23	222.20000 +2.90	222.80	218.10	219.30	6,577,431
16 Oct 23	219.30000 +3.90	220.70	213.90	218.50	11,695,297
13 Oct 23	215.39999 -4.60	220.01	214.60	219.30	7,301,334
12 Oct 23	220.00000 -1.00	223.40	219.50	221.90	6,607,655
11 Oct 23	221.00000 -4.40	228.90	220.50	226.90	7,192,535
10 Oct 23	225.39999 +4.40	227.30	222.90	223.90	7,857,651
09 Oct 23	221.00000 -9.40	230.50	219.90	230.50	5,864,100
06 Oct 23	230.39999 +3.00	230.70	226.40	228.30	3,966,880
05 Oct 23	227.39999 +2.30	230.10	224.10	225.60	4,715,954
04 Oct 23	225.10001 -3.30	229.10	222.96	227.30	9,214,790
03 Oct 23	228.39999 -4.90	233.10	226.90	232.40	5,860,875
02 Oct 23	233.30000 -3.30	239.00	232.80	237.10	8,225,131
29 Sep 23	236.60001 +1.30	245.90	235.20	243.90	7,204,820
28 Sep 23	235.30000 -1.60	239.40	233.50	236.30	3,999,000
27 Sep 23	236.89999 +1.00	237.60	234.80	235.80	5,478,267
26 Sep 23	235.89999 +0.30	237.80	232.70	233.20	7,516,589
25 Sep 23	235.60001 -1.30	238.80	233.50	237.90	3,603,584
22 Sep 23	236.89999 +0.80	237.30	232.60	233.50	6,007,746
21 Sep 23	236.10001 +5.00	238.10	229.69	229.90	11,473,152
20 Sep 23	231.10001 +2.60	232.90	229.18	230.00	6,170,673
19 Sep 23	228.50000 +6.00	228.90	221.40	223.00	8,835,962
18 Sep 23	222.50000 +2.80	224.97	220.00	220.00	5,284,427
15 Sep 23	219.70000 +0.80	221.80	217.00	220.90	58,849,704
14 Sep 23	218.89999 -2.20	222.66	217.00	222.30	12,625,978
13 Sep 23	221.10001 -1.60	229.53	220.60	229.10	8,345,290
12 Sep 23	222.70000 +2.20	225.34	219.36	220.20	6,529,194
11 Sep 23	220.50000 -1.40	224.40	218.60	223.90	4,983,119
08 Sep 23	221.89999 +1.40	222.00	218.90	220.40	3,101,656
07 Sep 23	220.50000 -3.00	225.26	219.50	223.40	4,084,362
06 Sep 23	223.50000 -0.30	225.30	220.90	224.80	3,299,985
05 Sep 23	223.80000 -3.20	227.20	221.49	225.20	3,243,770
04 Sep 23	227.00000 -1.20	228.70	225.50	227.30	2,605,353
01 Sep 23	228.20000 +1.40	231.50	227.10	228.30	4,016,147
31 Aug 23	226.80000 +2.60	228.40	224.20	224.20	6,839,100
30 Aug 23	224.20000 +2.20	224.82	221.59	222.00	7,466,279
29 Aug 23	222.00000 +4.90	222.00	217.32	219.00	6,467,035
25 Aug 23	217.10001 +2.20	219.20	213.14	214.10	3,961,804
24 Aug 23	214.89999 -0.40	218.30	214.80	218.00	4,072,014
23 Aug 23	215.30000 -2.40	219.70	213.37	218.40	5,540,021
22 Aug 23	217.70000 -1.80	221.60	216.90	221.00	5,275,497
21 Aug 23	219.50000 -1.50	223.12	218.70	221.60	4,252,363
18 Aug 23	221.00000 -4.80	225.00	219.80	225.00	6,798,214
17 Aug 23	225.80000 -5.80	234.80	225.80	231.90	12,858,188
16 Aug 23	231.60001 +10.00	232.20	220.90	223.90	9,666,668
15 Aug 23	221.60001 +16.90	224.82	212.21	214.90	13,876,779
14 Aug 23	204.70000 +2.40	207.80	201.58	207.80	4,602,517
11 Aug 23	202.30000 -2.70	205.70	202.30	203.30	2,332,133
10 Aug 23	205.00000 +0.70	206.38	203.80	204.20	2,307,858
09 Aug 23	204.30000 +0.30	206.60	204.00	205.10	3,442,761
08 Aug 23	204.00000 +0.90	204.40	201.30	201.30	1,976,992
07 Aug 23	203.10001 -3.20	209.30	202.41	209.30	2,596,464
04 Aug 23	206.30000 +0.70	207.90	203.70	205.60	4,898,559
03 Aug 23	205.60001 -0.80	207.20	203.60	205.70	4,101,410
02 Aug 23	206.39999 -0.80	209.00	204.87	205.90	4,808,714
01 Aug 23	207.20000 +0.90	209.80	206.00	208.50	4,568,123
31 Jul 23	206.30000 +0.40	206.52	203.80	206.00	2,806,486
28 Jul 23	205.89999 -1.40	209.30	202.90	205.30	2,803,607
27 Jul 23	207.30000 +1.60	209.90	205.50	207.70	5,349,185
26 Jul 23	205.70000 +3.60	207.00	198.75	200.10	2,794,267
25 Jul 23	202.10001 -3.70	208.40	201.40	205.80	2,988,381
24 Jul 23	205.80000 +1.50	205.90	201.70	202.90	9,388,924
21 Jul 23	204.30000 -0.50	207.20	202.70	203.40	4,501,005
20 Jul 23	204.80000 -0.10	209.80	204.46	205.90	3,897,418
19 Jul 23	204.89999 +2.80	208.10	202.31	203.80	6,565,870
18 Jul 23	202.10001 +7.60	202.10	194.55	195.45	5,053,779
17 Jul 23	194.50000 -0.40	195.05	192.40	195.00	2,242,877
14 Jul 23	194.89999 -1.95	196.75	194.20	194.50	4,694,818
13 Jul 23	196.85001 -1.30	198.75	195.59	198.25	4,303,535
12 Jul 23	198.14999 +4.50	199.31	191.85	193.00	11,748,902
11 Jul 23	193.64999 +0.95	195.16	191.20	191.90	3,491,052
10 Jul 23	192.70000 +1.20	193.30	188.60	188.60	6,950,337
07 Jul 23	191.50000 +5.65	192.65	183.80	187.25	7,669,075
06 Jul 23	185.85001 -6.80	192.40	185.85	191.80	9,251,308
05 Jul 23	192.64999 +0.45	193.70	189.29	193.50	3,092,767
04 Jul 23	192.20000 -3.55	195.10	191.30	194.50	2,194,514
03 Jul 23	195.75000 +3.05	195.75	192.21	193.55	2,977,348
30 Jun 23	192.70000 +2.30	192.70	188.05	190.20	4,574,634
29 Jun 23	190.39999 -0.55	194.30	189.58	192.55	3,436,034
28 Jun 23	190.95000 +2.45	192.30	186.80	187.95	3,537,229
27 Jun 23	188.50000 +0.35	189.85	186.95	186.95	6,741,836
26 Jun 23	188.14999 +3.05	188.60	184.45	188.35	3,114,257
23 Jun 23	185.10001 -2.90	188.40	184.00	187.45	3,295,659
22 Jun 23	188.00000 +0.35	193.65	185.40	186.40	8,134,867
21 Jun 23	187.64999 +0.60	187.85	185.15	187.00	3,706,708
20 Jun 23	187.05000 -1.45	189.10	185.85	188.35	4,430,606
19 Jun 23	188.50000 -1.90	192.80	187.10	189.60	5,871,056
16 Jun 23	190.39999 -0.95	192.95	189.30	192.00	11,258,918
15 Jun 23	191.35001 -0.85	194.90	190.83	193.55	5,285,201
14 Jun 23	192.20000 +3.05	192.20	188.87	189.10	14,245,468
13 Jun 23	189.14999 +1.35	192.30	188.00	188.85	7,524,051
12 Jun 23	187.80000 -0.45	191.75	187.70	189.35	7,446,553
09 Jun 23	188.25000 -2.00	189.81	185.50	189.00	9,521,891
08 Jun 23	190.25000 +0.50	191.80	188.65	190.55	11,620,402
07 Jun 23	189.75000 +2.15	194.95	188.29	188.55	9,141,647
06 Jun 23	187.60001 -0.30	189.25	183.50	188.35	4,650,928
05 Jun 23	187.89999 +1.85	189.70	185.35	187.40	3,987,730
02 Jun 23	186.05000 +4.25	187.75	182.07	183.45	4,660,355
01 Jun 23	181.80000 +3.20	181.95	178.60	180.10	4,279,146
31 May 23	178.60001 -2.50	181.90	177.70	179.95	7,530,746
30 May 23	181.10001 +1.60	181.30	177.40	180.30	3,784,709
26 May 23	179.50000 -1.80	183.10	178.00	182.10	5,685,318
25 May 23	181.30000 -3.45	187.09	180.70	185.75	6,121,951
24 May 23	184.75000 +21.15	189.10	173.64	175.35	18,703,364
23 May 23	163.60001 +0.85	164.70	161.15	162.25	3,917,472
22 May 23	162.75000 +1.20	163.95	160.90	162.35	6,865,497
19 May 23	161.55000 -0.40	166.80	161.55	165.00	2,716,944
18 May 23	161.95000 -1.90	163.85	159.15	160.80	4,169,650
17 May 23	163.85001 -1.05	165.35	162.00	162.85	2,567,183
16 May 23	164.89999 -1.55	167.00	164.20	166.45	1,304,175
15 May 23	166.45000 -1.25	169.15	166.05	168.85	3,423,275
12 May 23	167.70000 -0.20	169.30	166.80	168.30	2,058,749
11 May 23	167.89999 +0.85	168.80	165.95	167.75	3,784,880
10 May 23	167.05000 -1.15	169.52	166.00	168.90	3,846,250
09 May 23	168.20000 +3.45	168.40	161.50	163.00	6,553,129
05 May 23	164.75000 +2.95	165.10	162.20	162.95	3,508,159
04 May 23	161.80000 -1.60	163.45	157.20	163.40	2,807,548
03 May 23	163.39999 -1.15	166.95	162.30	164.45	3,294,020
02 May 23	164.55000 +0.20	167.00	161.65	163.85	3,495,177
28 Apr 23	164.35001 +0.50	164.90	161.80	162.80	4,511,981
27 Apr 23	163.85001 -2.85	169.10	163.10	167.15	4,131,471
26 Apr 23	166.70000 +2.20	167.75	162.45	163.50	4,314,974
25 Apr 23	164.50000 -0.15	165.95	161.15	163.15	3,663,449
24 Apr 23	164.64999 +0.75	165.10	160.00	160.00	3,953,320
21 Apr 23	163.89999 +1.30	164.20	160.40	161.60	4,409,198
20 Apr 23	162.60001 -2.35	165.35	162.00	163.00	3,312,173
19 Apr 23	164.95000 -4.30	169.75	164.95	169.00	6,283,233
18 Apr 23	169.25000 +0.60	170.20	168.15	168.15	5,021,908
17 Apr 23	168.64999 +1.40	169.65	167.25	168.60	3,778,048
14 Apr 23	167.25000 +1.45	168.50	165.75	167.00	2,755,521
13 Apr 23	165.80000 +0.00	167.54	164.50	164.85	3,685,690
12 Apr 23	165.80000 +0.50	166.40	164.15	165.00	7,882,672
11 Apr 23	165.30000 +2.70	167.35	163.20	164.60	3,753,429
06 Apr 23	162.60001 -1.10	164.05	161.05	161.05	3,245,825
05 Apr 23	163.70000 +0.15	164.45	161.95	163.95	3,308,259
04 Apr 23	163.55000 -2.50	167.40	162.94	167.40	4,797,661
03 Apr 23	166.05000 -0.95	168.50	165.03	168.00	4,144,425
31 Mar 23	167.00000 +1.00	168.45	162.30	162.30	6,863,500
30 Mar 23	166.00000 +6.30	166.50	159.60	160.90	5,928,128
29 Mar 23	159.70000 +0.90	160.10	154.30	160.10	4,759,977
28 Mar 23	158.80000 +3.70	159.93	155.85	158.55	5,188,851
27 Mar 23	155.10001 +2.60	156.20	153.55	155.65	3,565,282
24 Mar 23	152.50000 -4.25	155.95	150.50	155.20	4,711,281
23 Mar 23	156.75000 +2.10	158.70	153.90	156.50	4,793,388
22 Mar 23	154.64999 +6.60	155.20	153.00	154.50	15,422,043
21 Mar 23	148.05000 +4.00	149.20	144.85	145.00	4,270,368
20 Mar 23	144.05000 +2.45	145.10	136.10	140.05	4,276,646
17 Mar 23	141.60001 -5.00	149.55	140.15	147.35	14,911,003
16 Mar 23	146.60001 +1.20	149.55	145.05	146.95	6,909,084
15 Mar 23	145.39999 -10.15	155.00	144.75	153.95	9,382,725
14 Mar 23	155.55000 +3.40	156.15	150.25	151.65	4,262,765
13 Mar 23	152.14999 -5.85	158.30	150.45	156.45	9,754,898
10 Mar 23	158.00000 -2.35	158.10	155.45	156.55	3,093,267
09 Mar 23	160.35001 -0.15	160.85	158.25	159.10	2,343,056
08 Mar 23	160.50000 +0.30	160.50	157.34	159.00	4,111,241
07 Mar 23	160.20000 -0.85	163.00	159.50	159.50	6,191,425
06 Mar 23	161.05000 +0.85	162.45	159.85	161.10	4,144,752
03 Mar 23	160.20000 +1.95	161.50	158.55	158.75	9,269,833
02 Mar 23	158.25000 +0.30	159.25	157.00	157.60	5,661,728
01 Mar 23	157.95000 -2.05	161.65	157.50	159.30	6,260,517
28 Feb 23	160.00000 +2.15	161.25	154.50	157.25	10,694,537
27 Feb 23	157.85001 +4.95	158.65	153.45	154.00	10,380,640
24 Feb 23	152.89999 +0.15	153.95	152.00	153.10	17,164,018
23 Feb 23	152.75000 +2.25	154.35	151.15	154.05	6,763,514
22 Feb 23	150.50000 -2.05	151.95	147.95	151.20	4,148,526
21 Feb 23	152.55000 +1.85	153.20	150.12	151.65	3,996,596
20 Feb 23	150.70000 -0.05	154.85	148.16	154.85	17,069,946
17 Feb 23	150.75000 -3.05	157.35	150.70	157.35	5,261,661
16 Feb 23	153.80000 +0.55	155.75	152.77	154.70	4,250,389
15 Feb 23	153.25000 -0.35	154.80	150.30	154.80	14,228,356
14 Feb 23	153.60001 -0.15	155.30	152.00	154.00	3,524,892
13 Feb 23	153.75000 +0.10	154.50	152.65	153.65	6,329,376
10 Feb 23	153.64999 -4.80	158.05	152.65	157.25	5,154,245
09 Feb 23	158.45000 -0.35	160.40	157.85	160.40	2,761,121
08 Feb 23	158.80000 +0.80	161.70	158.20	160.00	5,526,393
07 Feb 23	158.00000 -0.60	160.60	156.75	159.50	3,163,575
06 Feb 23	158.60001 -4.40	161.80	157.75	161.80	4,569,622
03 Feb 23	163.00000 +1.95	166.70	161.00	164.15	8,183,050
02 Feb 23	161.05000 +10.95	162.05	151.08	151.15	15,733,079
01 Feb 23	150.10001 +4.30	150.90	145.70	146.00	10,708,058
31 Jan 23	145.80000 -1.30	148.80	144.10	148.80	7,941,622
30 Jan 23	147.10001 +0.90	147.40	143.95	145.55	2,808,383
27 Jan 23	146.20000 +0.65	147.38	145.00	146.60	7,719,450
26 Jan 23	145.55000 +0.50	146.95	143.76	146.10	5,687,889
25 Jan 23	145.05000 -2.70	148.65	144.20	146.75	7,189,479
24 Jan 23	147.75000 -1.10	150.09	146.82	149.50	9,570,823
23 Jan 23	148.85001 -2.15	152.60	147.15	150.00	8,153,356
20 Jan 23	151.00000 +1.80	151.45	148.35	150.20	11,451,772
19 Jan 23	149.20000 -1.90	151.95	147.66	150.60	18,311,988
18 Jan 23	151.10001 +0.20	152.64	149.56	152.00	7,423,054
17 Jan 23	150.89999 +0.80	152.50	146.27	149.30	30,871,246
16 Jan 23	150.10001 +4.20	150.70	146.15	146.75	9,482,154
13 Jan 23	145.89999 +0.60	150.49	144.82	147.65	10,413,441
12 Jan 23	145.30000 +1.90	145.50	138.85	141.50	10,192,627
11 Jan 23	143.39999 +2.10	146.55	141.70	142.60	8,169,887
10 Jan 23	141.30000 +0.20	142.20	139.20	140.65	7,505,166
09 Jan 23	141.10001 +3.55	141.40	137.91	138.80	5,842,906
06 Jan 23	137.55000 +1.40	138.00	133.70	136.15	4,340,151
05 Jan 23	136.14999 +4.50	138.85	133.12	133.50	6,600,136
04 Jan 23	131.64999 +5.00	132.60	126.95	126.95	7,091,944
03 Jan 23	126.65000 +3.35	128.45	124.04	124.35	7,209,394
30 Dec 22	123.30000 -1.00	125.35	122.70	124.85	1,163,398
29 Dec 22	124.30000 +1.90	124.80	120.50	120.50	3,473,224
28 Dec 22	122.40000 -1.20	123.70	121.70	122.05	3,343,322
23 Dec 22	123.60000 +3.55	123.60	119.95	120.40	1,288,754
22 Dec 22	120.05000 -2.85	124.35	119.36	123.35	2,969,234
21 Dec 22	122.90000 +1.70	123.30	120.90	121.65	5,161,250
20 Dec 22	121.20000 +0.95	121.69	118.55	120.00	4,173,866
19 Dec 22	120.25000 +1.45	120.95	116.80	116.90	5,546,389
16 Dec 22	118.80000 -1.60	121.10	117.80	121.10	12,000,146
15 Dec 22	120.40000 -1.50	122.80	119.15	121.80	4,677,960
14 Dec 22	121.90000 -0.90	123.40	120.40	121.45	4,777,930
13 Dec 22	122.80000 +3.60	128.35	118.00	119.00	8,488,008
12 Dec 22	119.20000 -3.85	123.00	117.60	121.95	3,542,761
09 Dec 22	123.05000 +0.75	123.99	121.25	122.85	2,798,354
08 Dec 22	122.30000 +0.10	123.75	119.85	122.45	3,739,120
07 Dec 22	122.20000 +0.75	123.68	121.24	121.90	3,636,789
06 Dec 22	121.45000 -0.80	122.60	120.60	122.00	4,218,011
05 Dec 22	122.25000 -0.90	124.75	122.25	122.75	3,555,756
02 Dec 22	123.15000 +0.60	124.33	121.05	121.85	8,223,976
01 Dec 22	122.55000 +2.00	124.55	121.65	122.65	6,012,030
30 Nov 22	120.55000 -1.90	123.70	118.35	123.35	10,770,410
29 Nov 22	122.45000 -1.50	125.85	122.35	125.00	5,579,112
28 Nov 22	123.95000 -1.75	125.45	121.55	122.40	9,381,076
25 Nov 22	125.70000 -1.05	128.45	124.30	128.45	5,767,279
24 Nov 22	126.75000 +1.10	128.30	125.00	125.55	4,458,601
23 Nov 22	125.65000 +2.80	126.00	121.85	123.45	5,231,485
22 Nov 22	122.85000 +3.00	124.70	120.00	120.55	9,665,419
21 Nov 22	119.85000 -3.60	123.60	119.25	123.00	8,228,857
18 Nov 22	123.45000 +2.75	124.79	120.60	120.95	6,383,732
17 Nov 22	120.70000 +0.95	122.35	117.85	120.50	6,103,586
16 Nov 22	119.75000 -4.95	124.80	117.05	124.70	10,888,593
15 Nov 22	124.70000 -0.55	126.75	122.85	126.30	12,924,066
14 Nov 22	125.25000 +0.55	125.46	119.95	124.55	6,356,999
11 Nov 22	124.70000 +4.70	126.20	119.85	121.75	8,182,087
10 Nov 22	120.00000 +6.90	120.40	108.00	112.05	21,065,596
09 Nov 22	113.10000 +13.70	119.95	108.81	117.00	10,707,546
14 Oct 22	99.40000 +0.96	102.71	98.82	100.30	9,020,617
13 Oct 22	98.44000 +5.24	100.05	91.56	91.70	20,475,750
12 Oct 22	93.20000 -5.00	97.74	91.80	96.34	6,617,693
11 Oct 22	98.20000 +1.70	99.08	95.09	95.92	5,874,734
10 Oct 22	96.50000 +2.64	97.58	93.00	93.00	7,359,120
07 Oct 22	93.86000 -2.32	97.38	93.50	95.96	5,341,407
06 Oct 22	96.18000 -0.70	99.88	95.32	97.90	5,743,549
05 Oct 22	96.88000 -5.57	103.00	95.92	102.00	4,428,815
04 Oct 22	102.45000 +3.29	103.86	99.96	101.45	9,021,009
03 Oct 22	99.16000 +0.48	99.88	95.70	98.24	19,911,880
30 Sep 22	98.68000 +3.14	100.18	95.60	96.92	6,010,781
29 Sep 22	95.54000 -8.16	103.05	93.90	103.05	10,043,064
28 Sep 22	103.70000 +1.40	104.80	98.05	101.30	11,329,375
27 Sep 22	102.30000 -0.70	106.80	102.10	104.20	8,656,259
26 Sep 22	103.00000 -3.55	106.18	100.40	103.30	9,876,895
23 Sep 22	106.55000 -3.85	113.20	106.23	110.80	5,197,587
22 Sep 22	110.40000 -0.50	112.41	109.20	110.60	6,383,374
21 Sep 22	110.90000 -0.85	112.92	110.30	111.35	18,565,838
20 Sep 22	111.75000 -2.55	115.50	110.80	115.00	5,018,590
16 Sep 22	114.30000 -1.45	116.25	113.10	114.45	14,322,352
15 Sep 22	115.75000 -4.45	123.20	115.25	119.10	7,062,804
14 Sep 22	120.20000 -1.70	123.65	117.35	120.50	8,071,092
13 Sep 22	121.90000 -4.80	125.30	120.65	125.10	7,699,320
12 Sep 22	126.70000 +9.05	126.85	117.74	118.00	6,418,155
09 Sep 22	117.65000 +0.80	120.93	116.35	116.85	7,411,293
08 Sep 22	116.85000 -5.15	121.88	115.30	121.20	7,976,680
07 Sep 22	122.00000 -7.65	129.02	119.30	128.30	12,162,314
06 Sep 22	129.64999 +6.00	134.25	123.75	126.00	7,280,663
05 Sep 22	123.65000 +2.40	124.15	117.45	119.70	5,161,738
02 Sep 22	121.25000 -0.45	122.99	117.25	121.80	8,427,012
01 Sep 22	121.70000 -0.20	122.70	118.96	121.75	4,364,287
31 Aug 22	121.90000 -0.15	123.70	120.60	123.70	14,384,850
30 Aug 22	122.05000 +1.75	124.65	118.28	120.00	4,774,371
26 Aug 22	120.30000 -1.30	124.69	119.20	123.00	4,216,363
25 Aug 22	121.60000 -5.65	129.35	121.35	127.00	6,574,463
24 Aug 22	127.25000 -1.75	129.70	125.00	128.90	4,730,019
23 Aug 22	129.00000 -0.70	131.15	128.11	129.40	4,724,469
22 Aug 22	129.70000 -1.60	132.55	128.30	131.70	4,512,799
19 Aug 22	131.30000 -1.80	133.50	130.75	131.55	5,378,482
18 Aug 22	133.10001 -1.75	135.15	132.88	134.00	2,647,518
17 Aug 22	134.85001 -2.50	139.22	134.05	138.00	5,415,658
16 Aug 22	137.35001 +2.10	137.45	134.88	136.05	3,910,132
15 Aug 22	135.25000 -0.90	137.20	134.60	136.40	2,813,491
12 Aug 22	136.14999 -0.10	137.95	134.45	136.55	2,826,052
11 Aug 22	136.25000 -6.10	144.85	135.75	143.40	3,638,320
10 Aug 22	142.35001 +3.75	143.40	137.30	138.85	4,400,634
09 Aug 22	138.60001 -0.25	139.65	137.80	138.90	3,075,391
08 Aug 22	138.85001 +2.70	139.40	134.55	135.00	3,307,088
05 Aug 22	136.14999 -3.15	139.70	135.45	136.00	2,088,240
04 Aug 22	139.30000 +2.00	142.35	135.25	135.25	3,744,516
03 Aug 22	137.30000 -1.20	138.66	135.41	138.55	9,851,330
02 Aug 22	138.50000 -2.75	142.00	138.50	141.45	7,954,565
01 Aug 22	141.25000 -0.20	142.15	140.05	141.20	3,476,006
29 Jul 22	141.45000 +1.90	142.55	139.25	139.25	3,302,681
28 Jul 22	139.55000 +0.95	142.13	138.91	139.85	8,245,255
27 Jul 22	138.60001 +3.15	140.20	135.95	136.90	7,662,353
26 Jul 22	135.45000 -9.95	144.55	135.34	144.05	5,737,208
25 Jul 22	145.39999 +0.60	148.00	143.70	145.10	3,876,625
22 Jul 22	144.80000 +1.75	146.29	142.25	143.95	4,836,978
21 Jul 22	143.05000 -0.35	144.15	136.95	136.95	6,163,312
20 Jul 22	143.39999 +0.55	145.11	142.34	143.10	4,634,071
19 Jul 22	142.85001 +6.00	143.65	135.64	135.65	4,086,033
18 Jul 22	136.85001 +2.20	137.65	134.80	134.80	2,489,687
15 Jul 22	134.64999 +5.15	135.85	128.85	130.35	5,635,818
14 Jul 22	129.50000 -2.75	134.00	127.20	132.00	4,625,045
13 Jul 22	132.25000 -2.25	136.20	132.15	134.60	4,400,729
12 Jul 22	134.50000 -0.25	134.65	130.25	134.05	8,015,368
11 Jul 22	134.75000 +0.45	136.50	132.46	133.00	3,501,456
08 Jul 22	134.30000 -4.40	137.60	133.10	133.10	6,577,742
07 Jul 22	138.70000 +3.70	139.15	135.11	136.00	5,093,476
06 Jul 22	135.00000 -2.45	140.45	134.80	138.45	5,636,265
05 Jul 22	137.45000 -2.35	142.00	137.05	142.00	5,775,738
04 Jul 22	139.80000 +1.60	141.25	137.45	138.25	4,083,737
01 Jul 22	138.20000 +2.70	141.20	133.07	133.45	4,271,532
30 Jun 22	135.50000 -4.60	138.73	129.40	138.40	7,042,440
29 Jun 22	140.10001 -4.35	144.55	139.75	143.30	8,960,195
28 Jun 22	144.45000 -0.50	147.55	142.85	147.55	4,910,713
27 Jun 22	144.95000 +0.95	148.20	143.80	145.15	15,118,120
24 Jun 22	144.00000 +4.95	144.20	136.35	139.00	18,612,096
23 Jun 22	139.05000 +0.50	140.60	137.05	138.10	4,398,052
22 Jun 22	138.55000 -2.70	139.95	135.45	139.95	16,073,420
21 Jun 22	141.25000 -0.55	143.70	141.15	143.00	4,617,834
20 Jun 22	141.80000 +3.55	141.94	137.45	138.65	6,250,955
17 Jun 22	138.25000 +5.75	140.95	131.60	133.85	10,197,309
16 Jun 22	132.50000 -6.55	137.90	129.60	137.25	10,277,150
15 Jun 22	139.05000 +4.30	140.45	135.20	136.50	6,360,872
14 Jun 22	134.75000 -2.40	139.10	134.06	135.50	5,831,257
13 Jun 22	137.14999 -3.00	141.00	135.15	141.00	5,521,803
10 Jun 22	140.14999 -3.95	143.79	139.80	142.90	3,823,265
09 Jun 22	144.10001 -4.15	147.00	142.85	147.00	14,401,138
08 Jun 22	148.25000 +1.80	150.15	146.25	149.20	3,687,508
07 Jun 22	146.45000 -4.35	150.65	142.95	150.50	7,203,301
06 Jun 22	150.80000 +0.90	154.49	150.35	152.40	3,268,145
01 Jun 22	149.89999 +0.05	153.00	149.80	150.40	7,033,128
31 May 22	149.85001 -2.45	153.75	146.90	151.95	6,492,140
30 May 22	152.30000 +2.45	154.45	147.30	147.30	4,166,803
27 May 22	149.85001 +0.25	153.15	147.18	148.45	7,797,241
26 May 22	149.60001 +10.95	153.25	136.85	138.25	15,710,035
25 May 22	138.64999 +6.40	138.65	127.00	132.00	15,540,881
24 May 22	132.25000 -4.25	136.80	132.25	135.00	15,588,180
23 May 22	136.50000 -0.40	138.64	133.75	137.55	9,000,628
20 May 22	136.89999 +3.30	136.90	132.90	135.15	7,311,452
19 May 22	133.60001 -3.40	136.15	131.54	135.70	6,742,297
18 May 22	137.00000 -6.00	143.95	137.00	142.50	4,767,144
17 May 22	143.00000 -1.30	146.65	141.40	143.55	4,919,409
16 May 22	144.30000 +2.60	145.60	139.25	140.50	5,099,294
13 May 22	141.70000 +0.80	146.25	140.80	142.95	4,550,757
12 May 22	140.89999 +4.20	142.85	134.15	134.45	7,348,766
11 May 22	136.70000 +2.35	139.00	133.50	135.70	6,396,655
10 May 22	134.35001 +1.55	137.54	133.80	135.65	5,296,213
09 May 22	132.80000 -1.25	134.47	130.85	131.00	5,107,490
06 May 22	134.05000 -1.80	136.92	130.90	135.85	5,840,012
05 May 22	135.85001 -4.85	144.50	135.84	142.85	9,564,131
04 May 22	140.70000 -2.70	145.25	139.60	144.70	3,989,622
03 May 22	143.39999 +5.65	144.45	136.30	137.55	8,895,018
29 Apr 22	137.75000 -1.15	141.00	136.15	140.75	10,510,781
28 Apr 22	138.89999 +1.95	139.10	136.08	138.70	9,360,975
27 Apr 22	136.95000 -4.75	142.88	135.65	142.65	9,452,008
26 Apr 22	141.70000 -11.30	154.27	141.70	153.95	8,877,247
25 Apr 22	153.00000 +1.10	153.85	146.99	149.75	19,428,170
22 Apr 22	151.89999 -2.85	155.40	149.00	151.00	5,562,283
21 Apr 22	154.75000 +5.60	156.54	149.32	149.95	7,200,436
20 Apr 22	149.14999 +1.30	150.35	146.88	148.50	4,667,929
19 Apr 22	147.85001 -1.25	150.75	146.09	150.75	6,216,631
14 Apr 22	149.10001 -1.00	150.45	148.45	149.50	3,286,324
13 Apr 22	150.10001 -3.25	153.26	147.50	152.55	4,933,065
12 Apr 22	153.35001 -0.10	155.25	149.00	151.60	7,507,399
11 Apr 22	153.45000 +0.05	154.39	150.90	151.00	3,403,992
08 Apr 22	153.39999 +2.50	153.40	150.15	152.15	3,947,967
07 Apr 22	150.89999 +0.25	154.35	149.95	151.25	3,396,756
06 Apr 22	150.64999 -7.50	161.95	147.72	161.95	6,842,428
05 Apr 22	158.14999 -1.50	160.70	156.85	158.15	9,179,840
04 Apr 22	159.64999 +1.70	168.70	158.40	161.55	5,666,607
01 Apr 22	157.95000 +3.25	160.23	154.10	154.10	5,226,894
31 Mar 22	154.70000 -5.35	161.25	154.20	160.50	4,253,730
30 Mar 22	160.05000 -5.30	165.33	159.59	164.90	4,578,407
29 Mar 22	165.35001 +10.00	166.30	156.49	157.05	8,176,828
28 Mar 22	155.35001 +0.10	158.45	155.35	156.00	9,076,694
25 Mar 22	155.25000 +1.40	156.85	154.15	154.50	5,212,615
24 Mar 22	153.85001 -4.80	160.17	152.98	159.50	5,592,872
23 Mar 22	158.64999 -0.75	160.35	157.40	159.55	5,397,290
22 Mar 22	159.39999 -3.35	161.40	157.95	161.20	5,116,831
21 Mar 22	162.75000 -2.35	165.65	160.90	164.95	3,754,760
18 Mar 22	165.10001 +2.40	165.10	161.35	163.00	10,071,749
17 Mar 22	162.70000 -4.25	168.56	156.90	167.45	8,563,369
16 Mar 22	166.95000 +5.00	168.59	163.05	165.35	9,692,474
15 Mar 22	161.95000 -3.50	165.92	159.09	163.20	4,571,127
14 Mar 22	165.45000 +5.30	166.10	160.45	161.75	6,043,817
11 Mar 22	160.14999 +1.70	165.00	158.65	158.65	4,558,207
10 Mar 22	158.45000 -0.05	162.31	155.00	158.80	8,197,479
09 Mar 22	158.50000 +7.30	159.60	155.80	156.05	7,787,539
08 Mar 22	151.20000 +1.30	153.80	147.20	147.35	8,834,380
07 Mar 22	149.89999 -7.40	154.85	140.65	154.30	9,478,422
04 Mar 22	157.30000 -5.50	163.20	156.78	161.65	6,525,266
03 Mar 22	162.80000 -3.15	168.20	162.55	165.50	8,808,883
02 Mar 22	165.95000 -4.00	171.02	163.04	169.15	8,419,396
01 Mar 22	169.95000 -4.85	178.05	169.70	175.20	7,367,236
28 Feb 22	174.80000 +0.00	174.80	168.65	173.05	8,170,104
25 Feb 22	174.80000 +2.25	177.40	172.85	175.55	6,267,921
24 Feb 22	172.55000 -0.70	173.04	166.00	169.65	9,761,452
23 Feb 22	173.25000 -4.40	180.85	173.25	177.65	8,295,786
22 Feb 22	177.64999 -3.35	182.00	176.10	178.75	5,783,536
21 Feb 22	181.00000 -3.60	186.39	179.25	184.55	4,102,944
18 Feb 22	184.60001 -1.40	188.65	183.90	187.70	4,036,709
17 Feb 22	186.00000 -4.85	192.00	186.00	190.95	4,989,265
16 Feb 22	190.85001 -1.50	195.40	187.10	192.35	7,569,198
15 Feb 22	192.35001 +0.55	194.95	188.20	190.70	3,338,436
14 Feb 22	191.80000 -4.85	196.37	191.49	195.50	9,824,801
11 Feb 22	196.64999 -4.05	199.70	195.80	199.00	6,234,005
10 Feb 22	200.70000 +0.70	201.30	196.85	200.50	6,417,733
09 Feb 22	200.00000 +4.95	201.70	193.75	195.80	8,211,336
08 Feb 22	195.05000 -2.45	197.00	191.60	195.00	9,691,882
07 Feb 22	197.50000 -6.30	206.00	197.50	204.90	8,531,625
04 Feb 22	203.80000 -8.60	215.90	203.80	215.90	6,207,442
03 Feb 22	212.39999 -5.80	218.10	207.34	216.00	6,754,711
02 Feb 22	218.20000 +2.30	220.20	217.00	219.10	5,086,034
01 Feb 22	215.89999 -1.90	222.74	215.90	217.00	10,068,191
31 Jan 22	217.80000 -0.30	219.30	211.90	218.70	6,735,519
28 Jan 22	218.10001 -2.70	222.30	217.00	222.30	6,403,865
27 Jan 22	220.80000 +1.90	220.80	213.70	217.00	5,688,803
26 Jan 22	218.89999 -0.30	225.00	218.90	221.00	4,075,907
25 Jan 22	219.20000 +6.40	220.40	212.30	215.40	6,814,750
24 Jan 22	212.80000 -6.50	221.82	208.80	219.00	10,138,275
21 Jan 22	219.30000 -4.20	223.60	214.90	222.00	8,925,998
20 Jan 22	223.50000 -3.20	228.40	221.70	227.60	6,483,344
19 Jan 22	226.70000 +4.60	229.87	220.10	220.90	7,257,787
18 Jan 22	222.10001 -1.40	224.10	220.70	223.00	5,695,652
17 Jan 22	223.50000 +0.20	225.90	219.92	224.40	7,426,701
14 Jan 22	223.30000 -9.70	231.90	221.40	230.80	10,070,598
13 Jan 22	233.00000 -20.00	248.00	233.00	248.00	14,585,506
12 Jan 22	253.00000 -3.90	260.90	251.70	259.60	7,917,264
11 Jan 22	256.89999 +3.20	260.40	254.33	254.40	7,076,485
10 Jan 22	253.70000 -2.90	263.00	253.20	257.90	6,449,473
07 Jan 22	256.60001 +5.70	258.90	251.38	251.40	5,662,756
06 Jan 22	250.89999 +1.20	256.70	245.70	246.00	10,197,145
05 Jan 22	249.70000 +11.20	250.91	240.21	241.40	6,804,573
04 Jan 22	238.50000 +7.10	244.30	233.88	236.50	6,651,761
31 Dec 21	231.39999 -1.80	232.70	230.30	232.00	1,036,632
30 Dec 21	233.20000 -1.60	236.70	231.50	234.00	2,579,217
29 Dec 21	234.80000 +4.60	240.13	231.42	233.00	4,340,383
24 Dec 21	230.20000 +0.60	230.80	225.60	225.60	469,220
23 Dec 21	229.60001 +2.10	231.90	228.18	228.20	2,664,505
22 Dec 21	227.50000 -1.50	230.20	226.86	229.20	2,216,555
21 Dec 21	229.00000 +3.40	231.80	226.24	227.40	6,315,463
20 Dec 21	225.60001 +1.00	226.30	218.00	220.00	2,865,807
17 Dec 21	224.60001 +1.50	228.60	223.00	223.30	12,079,976
16 Dec 21	223.10001 -0.10	227.40	223.00	227.40	5,665,551
15 Dec 21	223.20000 -5.60	230.00	222.70	228.90	8,523,029
14 Dec 21	228.80000 -4.70	235.20	225.40	233.50	13,160,195
13 Dec 21	233.50000 -3.50	239.00	233.50	237.80	4,810,827
10 Dec 21	237.00000 -5.30	241.00	236.40	241.00	5,555,593
09 Dec 21	242.30000 -1.50	246.50	242.00	245.60	4,786,782
08 Dec 21	243.80000 -4.50	249.50	241.40	247.90	6,673,923
07 Dec 21	248.30000 +3.40	248.50	244.44	247.20	4,151,357
06 Dec 21	244.89999 +3.80	246.40	241.28	242.20	3,912,288
03 Dec 21	241.10001 +2.40	242.97	237.70	242.10	9,426,430
02 Dec 21	238.70000 -2.00	240.20	232.50	234.90	8,047,669
01 Dec 21	240.70000 +4.50	242.50	236.60	237.30	13,343,760
30 Nov 21	236.20000 -4.50	241.10	236.20	239.20	10,204,013
29 Nov 21	240.70000 +2.60	242.20	236.10	237.40	9,880,267
26 Nov 21	238.10001 -7.50	243.70	233.91	239.40	6,646,487
25 Nov 21	245.60001 +2.30	246.30	239.23	244.20	5,179,033
24 Nov 21	243.30000 -4.00	247.70	241.30	247.40	10,182,500
23 Nov 21	247.30000 +1.80	249.80	242.60	243.70	6,126,083
22 Nov 21	245.50000 +4.70	249.99	245.00	249.00	19,265,080
19 Nov 21	240.80000 +4.60	243.00	235.20	238.30	14,335,284
18 Nov 21	236.20000 +8.50	236.20	226.20	228.10	7,581,993
17 Nov 21	227.70000 -4.50	230.10	224.39	228.00	8,949,469
16 Nov 21	232.20000 -4.10	236.70	230.60	236.30	7,073,039
15 Nov 21	236.30000 -0.70	239.40	233.60	236.10	7,477,061
12 Nov 21	237.00000 +4.50	240.90	231.85	232.50	9,727,544
11 Nov 21	232.50000 +6.00	234.55	222.90	228.20	14,337,131
10 Nov 21	226.50000 +32.05	235.50	214.20	225.00	38,925,412
09 Nov 21	194.45000 +4.15	195.65	188.66	190.50	11,691,963
08 Nov 21	190.30000 -3.60	195.64	189.02	194.85	5,271,160
05 Nov 21	193.89999 +1.30	196.23	189.85	191.05	6,020,769
04 Nov 21	192.60001 +3.95	195.10	187.85	189.00	8,410,939
03 Nov 21	188.64999 -2.25	191.85	183.70	190.00	6,156,332
02 Nov 21	190.89999 +2.30	193.40	185.90	185.90	12,911,716
01 Nov 21	188.60001 +5.00	189.80	182.12	184.80	6,010,065
29 Oct 21	183.60001 -0.85	185.25	182.10	183.30	5,474,159
28 Oct 21	184.45000 -0.65	186.02	182.57	183.90	4,785,952
27 Oct 21	185.10001 -0.80	186.95	183.40	185.50	3,676,842
26 Oct 21	185.89999 +3.75	187.05	181.25	181.80	7,525,648
25 Oct 21	182.14999 +4.20	184.67	177.44	178.40	9,651,402
22 Oct 21	177.95000 -2.65	182.90	176.20	182.00	7,226,571
21 Oct 21	180.60001 -0.70	182.46	178.20	180.35	16,502,389
20 Oct 21	181.30000 -2.40	183.40	180.40	183.10	4,183,137
19 Oct 21	183.70000 +1.95	185.40	181.42	183.75	3,864,070
18 Oct 21	181.75000 -2.45	183.71	180.35	183.60	3,874,147
15 Oct 21	184.20000 +0.85	185.85	182.05	184.25	5,267,234
14 Oct 21	183.35001 +0.75	184.50	178.55	184.30	4,698,313
13 Oct 21	182.60001 +5.90	184.35	174.85	176.30	14,020,108
12 Oct 21	176.70000 +3.95	178.15	169.66	171.75	12,683,107
11 Oct 21	172.75000 -1.55	174.55	171.30	173.55	4,523,059
08 Oct 21	174.30000 +2.50	177.35	172.85	176.40	6,280,452
07 Oct 21	171.80000 -7.70	184.09	170.35	182.55	10,898,367
06 Oct 21	179.50000 -6.20	185.78	177.21	183.40	9,839,685
05 Oct 21	185.70000 +1.85	187.35	183.31	184.35	8,727,186
04 Oct 21	183.85001 +2.25	186.80	179.70	181.90	5,337,227
01 Oct 21	181.60001 -1.90	183.30	177.10	180.45	6,898,857
30 Sep 21	183.50000 -7.00	192.41	181.55	191.60	9,646,131
29 Sep 21	190.50000 +1.00	194.75	188.75	191.15	7,569,778
28 Sep 21	189.50000 -3.25	193.05	186.60	192.70	8,663,175
27 Sep 21	192.75000 +5.60	193.50	188.05	188.30	6,688,248
24 Sep 21	187.14999 -1.20	187.51	184.60	187.15	4,063,111
23 Sep 21	188.35001 +0.10	189.95	187.83	188.95	3,831,233
22 Sep 21	188.25000 +2.75	188.35	185.80	187.30	6,835,967
21 Sep 21	185.50000 +3.75	185.95	182.04	183.35	6,806,761
20 Sep 21	181.75000 -0.65	182.37	177.55	178.00	6,307,070
17 Sep 21	182.39999 +0.20	184.35	180.60	183.60	7,259,506
16 Sep 21	182.20000 -3.95	187.14	180.75	186.90	6,842,460
15 Sep 21	186.14999 -2.75	189.20	184.80	188.80	6,970,308
14 Sep 21	188.89999 +0.50	189.95	186.96	188.45	5,546,627
13 Sep 21	188.39999 +1.25	188.55	183.40	188.10	3,054,460
10 Sep 21	187.14999 +2.60	189.50	183.25	185.00	8,635,455
09 Sep 21	184.55000 -1.45	185.00	181.70	184.25	10,841,756
08 Sep 21	186.00000 -1.10	187.30	184.72	185.85	7,093,211
07 Sep 21	187.10001 +6.05	189.90	182.55	185.00	15,018,761
06 Sep 21	181.05000 -1.50	183.74	181.05	183.65	3,936,666
03 Sep 21	182.55000 -0.25	183.75	179.50	183.60	11,825,473
02 Sep 21	182.80000 -1.70	186.75	182.80	183.90	8,531,370
01 Sep 21	184.50000 +5.00	184.50	180.50	180.50	7,337,864
31 Aug 21	179.50000 +1.05	181.30	177.90	179.00	7,576,592
27 Aug 21	178.45000 -0.45	179.40	176.72	178.50	5,370,542
26 Aug 21	178.89999 -0.55	180.91	176.70	178.85	17,264,444
25 Aug 21	179.45000 +8.75	181.20	171.10	173.25	15,779,948
24 Aug 21	170.70000 +6.80	172.45	167.30	167.50	14,841,243
23 Aug 21	163.89999 +1.10	167.85	163.90	165.00	13,340,663
20 Aug 21	162.80000 +20.10	163.26	151.50	155.00	31,382,228
19 Aug 21	142.70000 -2.25	143.47	140.30	142.00	4,943,590
18 Aug 21	144.95000 -1.05	146.85	142.50	146.20	4,068,438
17 Aug 21	146.00000 -1.10	146.90	144.80	146.35	5,050,271
16 Aug 21	147.10001 +0.10	147.60	145.25	145.50	4,792,899
13 Aug 21	147.00000 +0.70	148.35	146.35	147.05	4,797,198
12 Aug 21	146.30000 +4.65	147.70	141.20	141.60	8,923,418
11 Aug 21	141.64999 +0.60	142.15	139.50	139.50	5,803,170
10 Aug 21	141.05000 +0.75	141.35	138.65	140.00	5,065,025
09 Aug 21	140.30000 +0.35	140.35	138.65	139.00	3,639,442
06 Aug 21	139.95000 +0.25	140.23	137.20	139.75	2,823,281
05 Aug 21	139.70000 +0.70	139.70	136.80	136.80	3,869,003
04 Aug 21	139.00000 +1.55	140.00	137.70	140.00	3,694,087
03 Aug 21	137.45000 +0.10	139.20	136.65	138.20	4,083,804
02 Aug 21	137.35001 +1.85	139.05	136.35	136.75	3,566,723
30 Jul 21	135.50000 -2.60	137.45	134.83	137.00	5,690,354
29 Jul 21	138.10001 -3.75	143.75	137.34	143.75	7,777,257
28 Jul 21	141.85001 +0.65	144.25	141.44	141.70	4,137,333
27 Jul 21	141.20000 -1.45	143.10	140.45	141.35	7,180,730
26 Jul 21	142.64999 +2.25	143.05	138.95	139.30	5,050,095
23 Jul 21	140.39999 +2.30	142.75	138.85	139.55	6,542,797
22 Jul 21	138.10001 -0.50	141.85	136.40	139.45	5,985,812
21 Jul 21	138.60001 +7.05	140.40	132.75	132.75	9,178,591
20 Jul 21	131.55000 -0.75	135.05	129.75	132.60	8,029,949
19 Jul 21	132.30000 -6.00	136.50	131.39	135.65	11,685,100
16 Jul 21	138.30000 +0.80	141.18	137.49	138.70	6,134,529
15 Jul 21	137.50000 -7.60	145.05	137.50	145.00	14,893,280
14 Jul 21	145.10001 -2.50	148.80	145.10	148.80	4,937,106
13 Jul 21	147.60001 +0.10	149.05	146.60	147.05	7,281,393
12 Jul 21	147.50000 -0.80	148.70	145.17	148.30	4,973,694
09 Jul 21	148.30000 +0.45	149.70	146.90	147.75	6,751,379
08 Jul 21	147.85001 -4.70	151.90	146.20	151.50	10,046,920
07 Jul 21	152.55000 -1.40	156.35	152.25	155.30	13,437,110
06 Jul 21	153.95000 -3.15	159.50	153.45	157.65	7,201,353
05 Jul 21	157.10001 +4.45	158.25	153.21	153.50	7,040,386
02 Jul 21	152.64999 +0.50	153.00	150.70	152.25	4,836,941
01 Jul 21	152.14999 +5.70	152.35	146.29	147.65	7,669,491
30 Jun 21	146.45000 -3.15	151.25	145.75	150.00	8,522,065
29 Jun 21	149.60001 -0.95	152.30	147.68	149.05	5,751,090
28 Jun 21	150.55000 -2.95	155.24	150.55	155.00	5,335,637
25 Jun 21	153.50000 +0.75	153.70	151.90	152.85	4,215,554
24 Jun 21	152.75000 -1.05	154.70	151.93	154.70	7,547,670
23 Jun 21	153.80000 +1.05	155.00	151.90	153.00	5,117,462
22 Jun 21	152.75000 +0.00	153.95	151.10	153.10	3,379,296
21 Jun 21	152.75000 +4.15	154.75	147.30	147.50	8,955,092
18 Jun 21	148.60001 -5.85	155.65	147.75	155.65	16,116,490
17 Jun 21	154.45000 -0.40	156.80	154.00	154.00	16,787,528
16 Jun 21	154.85001 -1.10	156.25	154.15	155.80	5,350,273
15 Jun 21	155.95000 -1.05	157.56	154.50	156.50	10,359,860
14 Jun 21	157.00000 -1.65	160.00	157.00	159.75	3,951,323
11 Jun 21	158.64999 +1.20	160.35	157.00	157.00	4,100,493
10 Jun 21	157.45000 -1.85	160.65	156.59	159.70	6,288,372
09 Jun 21	159.30000 -4.95	164.25	159.20	164.25	5,559,140
08 Jun 21	164.25000 +3.35	164.60	160.85	160.85	8,267,049
07 Jun 21	160.89999 +3.45	160.90	157.34	158.00	4,977,611
04 Jun 21	157.45000 -2.40	160.35	155.69	160.00	17,173,552
03 Jun 21	159.85001 -2.80	163.15	158.05	162.20	5,545,341
02 Jun 21	162.64999 +2.85	163.65	159.55	161.00	6,301,013
01 Jun 21	159.80000 -5.60	165.80	158.30	163.95	9,823,491
28 May 21	165.39999 -5.70	173.30	164.65	172.65	10,082,520
27 May 21	171.10001 +1.90	173.88	169.75	171.85	12,082,770
26 May 21	169.20000 +13.25	173.25	158.60	160.00	22,530,448
25 May 21	155.95000 -0.85	158.70	155.53	156.65	7,221,662
24 May 21	156.80000 +4.05	156.80	152.45	152.50	9,271,027
21 May 21	152.75000 -1.40	154.30	151.50	152.40	8,384,556
20 May 21	154.14999 +0.05	157.05	153.40	157.05	8,192,593
19 May 21	154.10001 -2.05	155.95	151.55	154.60	4,997,876
18 May 21	156.14999 +0.05	159.00	156.15	159.00	3,370,659
17 May 21	156.10001 -1.20	159.65	155.34	158.60	3,447,624
14 May 21	157.30000 +6.00	157.66	152.97	153.30	5,333,493
13 May 21	151.30000 -1.25	152.40	147.25	150.00	18,220,880
12 May 21	152.55000 -3.20	157.70	152.05	155.90	7,076,427
11 May 21	155.75000 -7.20	163.30	155.22	161.05	11,900,570
10 May 21	162.95000 +3.60	162.95	159.00	159.60	7,970,233
07 May 21	159.35001 +2.90	160.41	156.19	157.95	6,742,186
06 May 21	156.45000 -0.55	159.25	154.70	159.00	5,795,861
05 May 21	157.00000 +0.70	159.35	155.40	158.75	4,467,917
04 May 21	156.30000 -1.70	160.90	156.00	159.40	4,859,389
30 Apr 21	158.00000 -0.50	159.25	155.80	159.25	4,586,825
29 Apr 21	158.50000 -0.20	161.10	156.60	159.55	8,713,046
28 Apr 21	158.70000 -0.30	160.62	158.02	160.00	6,900,424
27 Apr 21	159.00000 +0.35	160.00	154.35	160.00	8,561,396
26 Apr 21	158.64999 +0.85	159.90	155.80	157.45	3,066,451
23 Apr 21	157.80000 -0.25	159.58	156.50	157.00	4,839,769
22 Apr 21	158.05000 +3.60	158.05	153.70	156.40	6,769,838
21 Apr 21	154.45000 +0.50	157.90	153.98	154.15	6,364,732
20 Apr 21	153.95000 -8.15	162.25	153.55	160.85	7,728,394
19 Apr 21	162.10001 +5.60	163.55	157.07	158.05	6,196,944
16 Apr 21	156.50000 +1.75	157.50	154.97	157.50	2,867,283
15 Apr 21	154.75000 -2.40	159.75	153.75	158.25	5,292,218
14 Apr 21	157.14999 -0.05	158.90	155.62	158.90	5,377,453
13 Apr 21	157.20000 +2.35	159.63	154.50	157.35	6,676,208
12 Apr 21	154.85001 -2.05	157.95	153.75	157.15	7,172,719
09 Apr 21	156.89999 +0.65	157.60	155.03	156.25	3,733,830
08 Apr 21	156.25000 -0.90	159.16	154.95	157.90	6,708,668
07 Apr 21	157.14999 +4.50	157.65	153.10	153.40	7,011,912
06 Apr 21	152.64999 +0.25	155.15	151.10	154.70	6,286,974
01 Apr 21	152.39999 +1.55	153.15	150.35	150.35	3,268,240
31 Mar 21	150.85001 -3.75	156.40	150.60	156.40	4,335,343
30 Mar 21	154.60001 +1.55	156.65	152.85	155.90	5,220,838
29 Mar 21	153.05000 -0.80	156.13	150.15	155.10	4,527,606
26 Mar 21	153.85001 +5.50	153.85	148.60	151.05	7,279,893
25 Mar 21	148.35001 -1.80	151.65	146.80	149.85	5,042,098
24 Mar 21	150.14999 +1.25	150.15	143.95	146.45	6,014,589
23 Mar 21	148.89999 -3.95	151.63	147.90	151.20	11,245,780
22 Mar 21	152.85001 -2.30	155.55	152.36	155.05	5,472,185
19 Mar 21	155.14999 -0.50	156.00	153.20	155.00	12,218,720
18 Mar 21	155.64999 -2.60	159.81	155.00	158.90	7,653,934
17 Mar 21	158.25000 -0.70	159.35	157.30	158.90	7,418,706
16 Mar 21	158.95000 +0.35	160.45	157.60	158.75	7,103,442
15 Mar 21	158.60001 +0.50	160.35	157.40	157.40	4,252,338
12 Mar 21	158.10001 +2.00	158.45	153.90	155.85	5,135,800
11 Mar 21	156.10001 -0.65	158.05	155.50	157.50	6,207,111
10 Mar 21	156.75000 +2.75	157.95	151.95	153.25	7,078,658
09 Mar 21	154.00000 +4.95	154.25	146.80	148.80	11,708,850
08 Mar 21	149.05000 +3.60	149.05	144.25	144.25	9,335,313
05 Mar 21	145.45000 -3.55	149.30	145.15	147.70	11,703,740
04 Mar 21	149.00000 +0.55	150.35	145.77	146.00	9,732,986
03 Mar 21	148.45000 +3.20	148.90	143.00	145.50	13,386,580
02 Mar 21	145.25000 -0.05	147.05	144.70	144.75	8,953,763
01 Mar 21	145.30000 +3.40	147.00	143.90	143.90	5,392,453
26 Feb 21	141.89999 -4.40	144.90	140.95	143.80	11,705,730
25 Feb 21	146.30000 +0.50	149.00	144.78	145.30	13,143,330
24 Feb 21	145.80000 +1.80	146.70	142.95	144.60	8,117,593
23 Feb 21	144.00000 +4.65	144.65	139.85	140.20	11,336,650
22 Feb 21	139.35001 +1.25	139.81	134.76	137.65	6,402,276
19 Feb 21	138.10001 +5.05	138.20	132.35	133.05	5,462,620
18 Feb 21	133.05000 -1.75	136.00	131.70	134.70	6,589,942
17 Feb 21	134.80000 -3.40	138.60	134.80	137.70	17,584,160
16 Feb 21	138.20000 -0.70	140.75	135.98	139.00	6,454,625
15 Feb 21	138.89999 +8.55	140.20	131.05	131.05	8,862,107
12 Feb 21	130.35001 +0.90	133.05	129.25	130.80	8,208,755
11 Feb 21	129.45000 -1.90	131.25	126.90	131.25	6,780,350
10 Feb 21	131.35001 -3.30	136.65	130.05	135.45	6,644,251
09 Feb 21	134.64999 +0.45	135.60	131.75	134.60	9,699,218
08 Feb 21	134.20000 -4.15	137.30	132.35	136.15	11,968,450
05 Feb 21	138.35001 -0.55	140.75	137.85	138.90	11,838,270
04 Feb 21	138.89999 -0.30	142.60	138.90	140.05	10,040,370
03 Feb 21	139.20000 +0.70	140.44	137.65	139.55	10,867,120
02 Feb 21	138.50000 -1.50	142.60	137.42	141.45	7,109,179
01 Feb 21	140.00000 -1.55	143.10	137.95	142.20	5,990,599
29 Jan 21	141.55000 -5.55	147.60	141.50	146.25	14,583,160
28 Jan 21	147.10001 -0.90	148.00	142.50	146.40	5,746,661
27 Jan 21	148.00000 +4.45	148.60	141.53	143.35	9,697,042
26 Jan 21	143.55000 +1.90	145.60	139.25	142.10	13,773,370
25 Jan 21	141.64999 -1.40	145.85	140.86	145.85	11,267,500
22 Jan 21	143.05000 +0.25	144.85	140.80	143.80	7,243,350
21 Jan 21	142.80000 +5.10	142.90	137.80	138.85	8,518,875
20 Jan 21	137.70000 +3.30	137.70	134.25	135.10	7,315,190
19 Jan 21	134.39999 -3.70	140.45	134.20	140.45	8,024,864
18 Jan 21	138.10001 -1.50	139.90	137.15	139.80	6,653,901
15 Jan 21	139.60001 +1.50	141.20	137.30	138.80	10,445,860
14 Jan 21	138.10001 +5.05	138.50	132.55	133.75	6,255,567
13 Jan 21	133.05000 -1.40	136.50	132.20	136.50	6,823,041
12 Jan 21	134.45000 +0.15	137.12	133.56	133.75	3,827,162
11 Jan 21	134.30000 -3.60	139.95	133.64	138.55	8,033,614
08 Jan 21	137.89999 -3.45	145.00	136.55	138.40	10,830,330
07 Jan 21	141.35001 +1.85	142.75	139.15	142.75	9,792,159
06 Jan 21	139.50000 +5.90	141.15	133.50	135.70	11,991,490
05 Jan 21	133.60001 +2.20	135.65	129.50	130.55	32,880,988
04 Jan 21	131.39999 -4.90	138.10	130.32	138.05	9,689,540
31 Dec 20	136.30000 -1.90	137.52	135.05	136.00	1,355,407
30 Dec 20	138.20000 -2.65	141.70	138.18	139.50	2,636,421
29 Dec 20	140.85001 +2.25	142.95	138.45	141.55	6,980,922
24 Dec 20	138.60001 +0.20	142.75	137.54	140.35	2,514,839
23 Dec 20	138.39999 +6.75	138.40	130.50	132.85	8,172,345
22 Dec 20	131.64999 +2.80	134.60	128.85	129.00	5,989,215
21 Dec 20	128.85001 -4.75	129.23	121.30	126.65	10,302,030
18 Dec 20	133.60001 -5.55	139.10	133.02	138.70	10,251,510
17 Dec 20	139.14999 +0.50	141.80	137.55	140.00	11,734,470
16 Dec 20	138.64999 +1.50	140.00	136.35	136.45	8,710,624
15 Dec 20	137.14999 +2.40	137.60	131.02	133.70	7,580,108
14 Dec 20	134.75000 +5.10	138.90	132.05	133.00	8,933,077
11 Dec 20	129.64999 -7.10	136.65	129.25	136.00	8,437,503
10 Dec 20	136.75000 -6.25	143.50	133.35	142.00	10,062,730
09 Dec 20	143.00000 +5.85	144.40	137.93	138.10	11,262,420
08 Dec 20	137.14999 -1.35	139.75	135.25	137.25	7,236,160
07 Dec 20	138.50000 -4.00	143.45	136.79	143.10	16,040,090
04 Dec 20	142.50000 +0.35	146.20	142.00	144.45	20,987,480
03 Dec 20	142.14999 +7.15	142.67	135.10	136.05	11,920,510
02 Dec 20	135.00000 +2.25	135.00	130.15	133.45	10,223,920
01 Dec 20	132.75000 +7.00	133.40	125.50	126.00	9,723,223
30 Nov 20	125.75000 -1.65	131.23	125.75	128.25	9,568,687
27 Nov 20	127.40000 -2.80	129.35	125.69	128.10	13,239,940
26 Nov 20	130.20000 -5.20	136.46	130.00	135.75	8,373,964
25 Nov 20	135.39999 -4.90	140.70	133.70	140.40	10,564,110
24 Nov 20	140.30000 +5.25	140.30	135.50	135.50	12,663,540
23 Nov 20	135.05000 +2.45	136.99	132.45	134.00	27,877,150
20 Nov 20	132.60001 +1.85	135.50	130.18	131.30	13,918,350
19 Nov 20	130.75000 -1.45	132.15	128.80	129.65	11,469,990
18 Nov 20	132.20000 +3.80	132.20	125.40	125.40	14,009,690
17 Nov 20	128.39999 +1.90	129.34	125.95	127.55	10,252,280
16 Nov 20	126.50000 +2.75	128.45	123.95	125.00	11,281,500
13 Nov 20	123.75000 +2.75	124.50	119.50	120.65	10,763,610
12 Nov 20	121.00000 +0.30	122.59	118.60	119.35	10,520,930
11 Nov 20	120.70000 +0.25	122.55	116.40	119.55	17,563,320
10 Nov 20	120.45000 +7.95	123.50	110.74	111.35	32,038,340
09 Nov 20	112.50000 +16.32	117.30	97.16	97.16	33,591,088
06 Nov 20	96.18000 +0.28	98.44	94.64	95.08	12,902,160
05 Nov 20	95.90000 -0.60	98.22	94.28	98.02	9,951,931
04 Nov 20	96.50000 +4.50	98.42	91.85	94.82	13,958,500
03 Nov 20	92.00000 +1.48	94.02	90.74	91.44	9,987,164
02 Nov 20	90.52000 +1.38	91.84	86.55	88.96	7,279,269
30 Oct 20	89.14000 +0.42	90.55	86.45	88.56	11,586,650
29 Oct 20	88.72000 -2.78	92.58	88.28	92.40	12,337,940
28 Oct 20	91.50000 -1.96	93.27	89.40	92.58	11,967,860
27 Oct 20	93.46000 -1.78	96.04	92.97	95.30	14,907,340
26 Oct 20	95.24000 -2.60	100.20	95.24	96.40	6,958,130
23 Oct 20	97.84000 +0.18	100.15	96.50	97.54	12,581,860
22 Oct 20	97.66000 +2.56	97.98	93.00	93.00	8,312,519
21 Oct 20	95.10000 +2.54	96.44	92.98	93.38	10,556,540
20 Oct 20	92.56000 +0.00	93.66	91.10	91.10	8,624,783
19 Oct 20	92.56000 +1.40	93.08	91.30	91.50	6,989,064
16 Oct 20	91.16000 -0.84	94.40	90.82	92.32	10,976,670
15 Oct 20	92.00000 -2.20	95.32	91.52	94.20	16,485,779
14 Oct 20	94.20000 -0.62	95.98	93.26	94.70	10,562,460
13 Oct 20	94.82000 -2.72	98.46	93.28	97.66	14,119,370
12 Oct 20	97.54000 -1.66	100.35	97.40	99.00	7,174,030
09 Oct 20	99.20000 +3.40	100.45	96.32	97.00	13,111,740
08 Oct 20	95.80000 -1.62	100.40	94.48	97.54	12,153,620
07 Oct 20	97.42000 -0.10	99.21	96.80	97.84	7,974,477
06 Oct 20	97.52000 -2.30	100.70	89.94	99.52	12,401,770
05 Oct 20	99.82000 +1.12	101.28	99.04	99.14	4,967,189
02 Oct 20	98.70000 -0.82	100.15	97.28	97.92	6,713,398
01 Oct 20	99.52000 +2.00	100.45	97.16	99.00	7,549,305
30 Sep 20	97.52000 +1.18	98.92	94.42	95.00	8,532,687
29 Sep 20	96.34000 -3.28	100.70	96.34	100.70	7,054,851
28 Sep 20	99.62000 +5.62	100.30	94.66	95.08	11,095,120
25 Sep 20	94.00000 -3.22	98.14	92.18	97.00	13,247,180
24 Sep 20	97.22000 -3.23	99.06	96.66	99.06	13,116,070
23 Sep 20	100.45000 -1.55	104.28	99.90	103.20	12,541,600
22 Sep 20	102.00000 -2.50	105.50	102.00	104.25	11,789,160
21 Sep 20	104.50000 -6.25	109.45	102.25	109.45	14,260,890
18 Sep 20	110.75000 -1.25	111.75	109.39	111.50	34,196,264
17 Sep 20	112.00000 -0.10	112.85	110.05	110.40	6,737,225
16 Sep 20	112.10000 +2.85	112.55	107.95	107.95	15,399,140
15 Sep 20	109.25000 +4.55	110.70	106.45	106.45	15,923,100
14 Sep 20	104.70000 +2.85	105.60	101.65	102.20	9,720,916
11 Sep 20	101.85000 -3.60	105.05	101.35	104.35	9,818,347
10 Sep 20	105.45000 -2.30	108.60	104.58	108.00	8,644,979
09 Sep 20	107.75000 -0.70	110.55	107.50	108.85	6,605,044
08 Sep 20	108.45000 -2.05	112.10	105.20	108.35	8,444,931
07 Sep 20	110.50000 +1.55	112.50	108.85	112.10	3,913,892
04 Sep 20	108.95000 +1.10	112.75	106.65	107.00	8,600,317
03 Sep 20	107.85000 +0.30	110.50	107.15	108.15	6,339,200
02 Sep 20	107.55000 +1.20	109.00	104.40	104.40	6,783,734
01 Sep 20	106.35000 -4.75	110.55	104.55	109.60	20,815,060
28 Aug 20	111.10000 -1.70	114.35	111.10	113.25	5,432,973
27 Aug 20	112.80000 -1.20	115.05	111.90	113.90	6,457,313
26 Aug 20	114.00000 +2.20	115.10	110.25	111.55	9,534,735
25 Aug 20	111.80000 +0.90	113.95	111.50	112.10	5,061,248
24 Aug 20	110.90000 +1.10	112.05	108.80	111.20	5,775,280
21 Aug 20	109.80000 +0.80	111.05	107.45	109.45	9,681,405
20 Aug 20	109.00000 +0.05	110.40	106.40	107.20	11,258,180
19 Aug 20	108.95000 +0.90	109.30	105.02	108.05	8,811,297
18 Aug 20	108.05000 -5.55	116.87	107.35	115.90	20,688,250
17 Aug 20	113.60000 +0.75	115.00	111.30	111.70	8,233,212
14 Aug 20	112.85000 -2.10	115.75	110.60	114.85	8,688,509
13 Aug 20	114.95000 -3.05	118.10	113.75	116.15	11,226,650
12 Aug 20	118.00000 +1.25	118.60	114.65	116.05	15,921,630
11 Aug 20	116.75000 +6.45	116.75	111.05	111.05	22,113,920
10 Aug 20	110.30000 +6.70	110.50	103.55	103.70	13,763,130
07 Aug 20	103.60000 +2.35	103.60	99.92	102.05	6,536,069
06 Aug 20	101.25000 -1.35	102.94	99.80	102.50	7,551,299
05 Aug 20	102.60000 +4.38	102.65	97.71	97.78	9,576,417
04 Aug 20	98.22000 +1.24	99.36	96.26	96.26	6,918,623
03 Aug 20	96.98000 +2.00	96.98	92.50	94.66	9,025,679
31 Jul 20	94.98000 -1.68	98.34	94.66	98.34	7,514,021
30 Jul 20	96.66000 -4.34	101.65	96.22	101.65	9,546,055
29 Jul 20	101.00000 +0.80	101.80	98.16	100.25	10,793,650
28 Jul 20	100.20000 +3.70	100.20	96.92	97.06	10,066,060
27 Jul 20	96.50000 +1.14	97.32	93.18	96.56	26,779,892
24 Jul 20	95.36000 -1.72	96.89	93.54	96.02	8,943,533
23 Jul 20	97.08000 +0.60	97.79	95.40	95.60	4,684,484
22 Jul 20	96.48000 -1.54	99.30	95.60	97.62	6,033,548
21 Jul 20	98.02000 -0.60	101.00	97.80	99.78	8,382,112
20 Jul 20	98.62000 -0.22	98.64	96.19	98.00	13,596,510
17 Jul 20	98.84000 +0.86	99.74	96.75	97.66	6,110,649
16 Jul 20	97.98000 -1.06	101.00	97.16	99.04	7,448,359
15 Jul 20	99.04000 +0.96	100.95	95.04	98.00	19,401,712
14 Jul 20	98.08000 +0.58	98.14	94.82	96.52	7,060,908
13 Jul 20	97.50000 +1.50	99.30	95.94	98.00	9,697,369
10 Jul 20	96.00000 +1.12	96.64	93.36	94.04	10,442,250
09 Jul 20	94.88000 -0.12	100.00	94.88	97.20	19,966,400
08 Jul 20	95.00000 +0.76	95.96	92.18	94.00	18,804,750
07 Jul 20	94.24000 -4.16	98.88	94.24	98.14	11,994,750
06 Jul 20	98.40000 +0.24	102.85	97.62	100.00	9,550,635
03 Jul 20	98.16000 -3.99	102.95	97.56	102.50	6,598,337
02 Jul 20	102.15000 +2.49	103.65	100.05	100.50	100,156,096
01 Jul 20	99.66000 +0.66	101.78	96.80	99.00	18,140,100
30 Jun 20	99.00000 -2.25	102.65	98.54	101.00	13,439,320
29 Jun 20	101.25000 +0.60	102.60	98.81	99.82	15,286,890
26 Jun 20	100.65000 -1.55	103.65	100.15	103.60	9,150,605
25 Jun 20	102.20000 -1.00	103.40	99.58	101.95	42,580,888
24 Jun 20	103.20000 -5.80	109.55	102.70	108.05	9,002,417
23 Jun 20	109.00000 -1.10	113.05	107.60	110.30	9,344,133
22 Jun 20	110.10000 +2.25	111.35	107.36	108.05	8,944,955
19 Jun 20	107.85000 -4.20	113.46	107.85	113.45	23,915,600
18 Jun 20	112.05000 +0.30	113.75	108.86	111.30	11,542,050
17 Jun 20	111.75000 +2.20	113.75	108.35	108.65	11,464,200
16 Jun 20	109.55000 +1.55	113.44	108.60	111.00	13,344,860
15 Jun 20	108.00000 +2.25	108.00	101.80	102.35	16,757,570
12 Jun 20	105.75000 +2.75	110.75	100.15	101.35	16,635,320
11 Jun 20	103.00000 -9.15	109.75	103.00	108.75	22,607,132
10 Jun 20	112.15000 -8.35	122.70	111.05	120.65	23,444,632
09 Jun 20	120.50000 +1.35	122.56	116.40	119.60	42,132,688
08 Jun 20	119.15000 +7.60	122.15	110.40	111.85	34,914,424
05 Jun 20	111.55000 +5.55	112.35	107.00	107.10	24,155,960
04 Jun 20	106.00000 -0.90	108.80	104.15	106.85	20,201,920
03 Jun 20	106.90000 +8.08	106.90	101.25	102.35	33,236,102
02 Jun 20	98.82000 -1.06	102.90	98.82	100.35	28,561,472
01 Jun 20	99.88000 +2.12	103.15	98.64	99.60	16,299,010
29 May 20	97.76000 -2.94	103.05	95.48	99.46	182,895,600
28 May 20	100.70000 +1.64	101.70	97.08	99.48	26,263,090
27 May 20	99.06000 -1.24	104.20	96.84	100.70	32,518,620
26 May 20	100.30000 +5.74	101.00	96.68	98.04	22,363,460
22 May 20	94.56000 -3.68	100.50	91.52	96.94	23,809,850
21 May 20	98.24000 +3.20	101.05	91.58	92.94	22,972,940
20 May 20	95.04000 +9.24	95.48	84.94	88.00	54,944,528
19 May 20	85.80000 -1.60	88.44	82.62	88.20	26,518,170
18 May 20	87.40000 +2.36	89.50	85.32	87.08	16,998,552
15 May 20	85.04000 -3.64	91.70	85.04	89.80	14,811,310
14 May 20	88.68000 +2.38	90.13	85.32	88.16	23,430,220
13 May 20	86.30000 -6.66	93.54	86.30	92.08	25,212,840
12 May 20	92.96000 +5.40	104.00	88.10	90.00	18,496,080
11 May 20	87.56000 -7.56	96.87	87.56	93.62	43,347,008
07 May 20	95.12000 +6.04	96.36	87.76	88.82	53,929,520
06 May 20	89.08000 +1.98	92.36	85.03	87.40	22,555,640
05 May 20	87.10000 -3.56	93.00	86.50	93.00	19,958,560
04 May 20	90.66000 -2.34	92.64	87.58	89.20	16,542,711
01 May 20	93.00000 +0.90	94.50	90.10	91.88	9,242,912
30 Apr 20	92.10000 -6.82	101.45	92.10	98.94	20,788,260
29 Apr 20	98.92000 +1.46	99.46	95.98	96.66	19,344,788
28 Apr 20	97.46000 +3.10	98.90	92.33	93.98	19,013,000
27 Apr 20	94.36000 +3.54	94.36	92.04	92.66	13,648,120
24 Apr 20	90.82000 -0.52	95.60	88.92	93.00	13,137,070
23 Apr 20	91.34000 +3.34	93.46	87.61	88.80	18,250,868
22 Apr 20	88.00000 -3.04	92.58	85.88	91.86	26,386,770
21 Apr 20	91.04000 -6.78	96.02	91.04	94.32	11,728,170
20 Apr 20	97.82000 -0.28	100.65	96.10	98.50	10,331,060
17 Apr 20	98.10000 +4.70	100.60	95.38	98.00	14,021,700
16 Apr 20	93.40000 -5.76	100.80	93.40	99.58	20,539,360
15 Apr 20	99.16000 -7.59	106.10	98.98	104.10	11,774,890
14 Apr 20	106.75000 -3.80	113.40	105.20	111.60	22,706,740
09 Apr 20	110.55000 +2.30	112.95	105.00	110.00	15,024,610
08 Apr 20	108.25000 -3.00	112.10	104.25	108.25	12,169,120
07 Apr 20	111.25000 +11.15	117.55	104.44	104.90	23,481,480
06 Apr 20	100.10000 +6.10	103.35	97.04	97.60	10,821,330
03 Apr 20	94.00000 -5.26	100.00	94.00	98.66	11,133,280
02 Apr 20	99.26000 -0.74	102.85	97.80	100.00	10,653,150
01 Apr 20	100.00000 +0.76	104.95	96.08	99.02	12,840,660
31 Mar 20	99.24000 +0.28	106.55	96.98	99.48	25,504,320
30 Mar 20	98.96000 -0.22	102.10	94.00	99.80	10,776,120
27 Mar 20	99.18000 -9.27	107.55	93.98	105.00	14,489,850
26 Mar 20	108.45000 -2.15	112.40	103.06	108.30	13,142,030
25 Mar 20	110.60000 +10.92	114.96	96.95	102.25	17,022,180
24 Mar 20	99.68000 +7.98	99.68	85.94	94.76	18,282,800
23 Mar 20	91.70000 -16.10	100.90	88.07	98.20	20,094,440
20 Mar 20	107.80000 -8.20	120.00	100.55	114.95	26,898,090
19 Mar 20	116.00000 +1.75	136.80	103.50	110.25	29,085,830
18 Mar 20	114.25000 +21.93	116.00	91.26	91.60	42,064,340
17 Mar 20	92.32000 -4.60	104.90	86.14	100.35	31,415,200
16 Mar 20	96.92000 -0.52	99.54	73.90	92.58	34,517,448
13 Mar 20	97.44000 -11.01	116.97	95.70	115.00	24,428,490
12 Mar 20	108.45000 -20.50	125.05	107.25	125.05	18,229,440
11 Mar 20	128.95000 -5.95	139.58	128.45	138.75	13,178,830
10 Mar 20	134.89999 -1.65	143.45	134.53	141.05	15,792,220
09 Mar 20	136.55000 -17.60	146.70	133.55	144.90	18,769,288
06 Mar 20	154.14999 -3.40	156.95	150.35	154.80	11,589,310
05 Mar 20	157.55000 -4.30	165.11	157.55	162.85	6,660,677
04 Mar 20	161.85001 -1.95	166.25	161.15	164.50	8,672,812
03 Mar 20	163.80000 +6.45	169.80	158.71	160.35	17,379,350
02 Mar 20	157.35001 -1.05	164.20	156.00	164.15	10,370,970
28 Feb 20	158.39999 -0.65	160.80	153.15	156.35	18,711,472
27 Feb 20	159.05000 -12.90	168.12	153.65	167.35	21,094,940
26 Feb 20	171.95000 -4.10	176.65	170.80	176.00	13,418,530
25 Feb 20	176.05000 -3.00	183.15	176.05	179.90	8,796,994
24 Feb 20	179.05000 -4.30	179.35	175.25	178.45	5,812,999
21 Feb 20	183.35001 -2.90	186.80	183.10	185.15	6,466,983
20 Feb 20	186.25000 +4.95	186.30	180.80	182.85	9,707,889
19 Feb 20	181.30000 +0.40	183.40	180.50	181.95	4,781,626
18 Feb 20	180.89999 -2.90	184.80	180.00	184.10	6,652,820
17 Feb 20	183.80000 -0.05	186.61	182.50	183.25	4,462,560
14 Feb 20	183.85001 +4.35	184.19	180.37	181.20	14,593,360
13 Feb 20	179.50000 -1.05	195.00	164.00	183.70	11,950,630
12 Feb 20	180.55000 +2.55	180.55	175.59	177.55	6,918,364
11 Feb 20	178.00000 -4.30	185.10	177.02	182.50	9,330,893
10 Feb 20	182.30000 -1.15	185.42	181.20	183.80	4,254,496
07 Feb 20	183.45000 -1.90	186.70	180.25	184.75	7,378,732
06 Feb 20	185.35001 +4.70	186.45	182.00	182.00	8,880,619
05 Feb 20	180.64999 -0.35	184.30	178.40	180.15	6,703,955
04 Feb 20	181.00000 +3.45	183.15	177.35	177.50	8,598,350
03 Feb 20	177.55000 +1.55	179.35	174.70	177.85	6,569,384
31 Jan 20	176.00000 -4.65	182.05	175.22	181.15	9,453,733
30 Jan 20	180.64999 +1.20	183.80	177.57	177.95	7,032,993
29 Jan 20	179.45000 -4.85	185.35	178.90	184.10	7,195,478
28 Jan 20	184.30000 +3.45	186.25	180.95	182.00	11,179,440
27 Jan 20	180.85001 -3.70	184.25	179.98	183.80	11,589,780
24 Jan 20	184.55000 -2.70	191.60	184.55	188.90	8,491,759
23 Jan 20	187.25000 -0.25	189.45	187.20	187.90	4,947,549
22 Jan 20	187.50000 +1.20	188.54	184.10	185.00	5,898,329
21 Jan 20	186.30000 -1.50	187.66	184.30	185.35	6,144,085
20 Jan 20	187.80000 +0.75	189.60	186.20	188.00	4,652,345
17 Jan 20	187.05000 +2.95	189.00	183.29	183.60	8,985,970
16 Jan 20	184.10001 +3.25	184.35	179.90	180.00	12,533,030
15 Jan 20	180.85001 -4.15	185.25	180.09	184.70	12,612,180
14 Jan 20	185.00000 -4.50	193.00	183.93	190.30	10,828,500
13 Jan 20	189.50000 -1.80	193.56	188.40	190.70	7,389,388
10 Jan 20	191.30000 -3.10	196.41	190.69	193.40	13,215,130
09 Jan 20	194.39999 -24.20	209.53	193.30	209.00	27,889,560
08 Jan 20	218.60001 +0.20	219.90	213.70	217.20	11,192,530
07 Jan 20	218.39999 +5.30	224.00	217.20	220.70	9,815,245
06 Jan 20	213.10001 -1.00	213.70	208.29	213.20	6,611,735
03 Jan 20	214.10001 -1.80	219.40	212.20	218.10	9,662,024
02 Jan 20	215.89999 +2.40	217.30	213.50	215.10	9,411,450
31 Dec 19	213.50000 -2.60	217.41	213.40	215.80	1,919,855
30 Dec 19	216.10001 -1.60	218.90	215.99	218.30	2,862,658
27 Dec 19	217.70000 +1.50	220.00	216.20	219.10	3,361,866
24 Dec 19	216.20000 -0.50	218.51	216.20	216.70	1,301,582
23 Dec 19	216.70000 +1.50	217.70	213.70	214.90	3,298,825
20 Dec 19	215.20000 -3.80	220.90	213.50	220.90	10,372,990
19 Dec 19	219.00000 +1.00	220.90	216.01	218.20	6,015,241
18 Dec 19	218.00000 -1.00	219.80	214.29	218.10	18,908,788
17 Dec 19	219.00000 -9.90	226.51	216.50	224.90	13,609,290
16 Dec 19	228.89999 +5.30	230.80	225.50	228.10	23,152,760
13 Dec 19	223.60001 +14.30	236.50	221.00	221.50	30,641,200
12 Dec 19	209.30000 +2.10	212.40	206.50	207.70	10,655,250
11 Dec 19	207.20000 +0.80	209.70	203.20	205.00	10,357,580
10 Dec 19	206.39999 -1.90	210.80	203.60	209.60	13,073,120
09 Dec 19	208.30000 +7.10	210.40	203.60	206.00	10,054,450
06 Dec 19	201.20000 +8.00	202.60	197.65	197.70	8,992,529
05 Dec 19	193.20000 +2.10	196.55	191.00	191.00	7,419,283
04 Dec 19	191.10001 +4.25	191.15	186.20	186.25	7,033,360
03 Dec 19	186.85001 -4.55	192.86	184.45	190.20	8,378,031
02 Dec 19	191.39999 -2.95	195.90	189.55	194.30	10,457,100
29 Nov 19	194.35001 -5.85	201.50	194.35	200.40	6,266,771
28 Nov 19	200.20000 +4.25	200.50	195.65	197.90	5,040,080
27 Nov 19	195.95000 -4.75	201.50	195.95	200.80	9,377,162
26 Nov 19	200.70000 -0.10	202.80	199.45	200.70	32,185,528
25 Nov 19	200.80000 +8.85	201.40	191.85	192.45	16,192,160
22 Nov 19	191.95000 +5.05	192.30	186.75	187.05	15,950,370
21 Nov 19	186.89999 +0.90	187.85	183.30	185.85	11,037,440
20 Nov 19	186.00000 +0.00	188.70	182.50	184.00	11,301,940
19 Nov 19	186.00000 +4.50	190.25	180.51	181.00	12,266,350
18 Nov 19	181.50000 +3.95	184.80	177.99	179.15	15,953,230
15 Nov 19	177.55000 +4.10	178.95	171.45	174.80	16,122,030
14 Nov 19	173.45000 -6.80	179.75	173.45	177.60	10,553,030
13 Nov 19	180.25000 -4.40	185.40	180.10	182.80	13,193,510
12 Nov 19	184.64999 -3.80	190.42	181.75	187.70	13,390,540
11 Nov 19	188.45000 +2.45	188.65	180.00	185.25	18,343,580
08 Nov 19	186.00000 -5.40	192.40	185.66	192.40	8,816,234
07 Nov 19	191.39999 +9.40	196.80	184.85	185.45	17,307,760
06 Nov 19	182.00000 -0.35	196.70	180.20	188.00	19,292,540
05 Nov 19	182.35001 -2.05	186.50	179.95	185.00	7,294,734
04 Nov 19	184.39999 +4.65	186.01	178.78	180.00	8,899,504
01 Nov 19	179.75000 -1.75	181.90	174.50	181.50	10,487,230
31 Oct 19	181.50000 +1.20	184.50	178.75	180.10	6,322,404
30 Oct 19	180.30000 -7.00	187.30	178.65	186.70	6,249,463
29 Oct 19	187.30000 +0.20	189.45	183.71	187.45	6,404,168
28 Oct 19	187.10001 +3.80	189.80	182.63	183.20	7,745,777
25 Oct 19	183.30000 -0.45	186.35	180.65	184.20	8,466,971
24 Oct 19	183.75000 -7.25	193.70	183.65	191.90	9,336,477
23 Oct 19	191.00000 -4.75	195.15	190.15	193.55	8,879,438
22 Oct 19	195.75000 -2.65	200.40	192.60	198.35	9,727,632
21 Oct 19	198.39999 -2.20	205.60	198.00	203.00	12,007,900
18 Oct 19	200.60001 -0.10	203.40	198.30	200.60	10,718,800
17 Oct 19	200.70000 +1.05	206.40	194.60	197.25	17,807,052
16 Oct 19	199.64999 +2.95	201.10	189.00	197.60	14,514,260
15 Oct 19	196.70000 +7.65	199.03	187.60	190.00	16,574,600
14 Oct 19	189.05000 +3.20	189.10	179.80	184.05	12,671,740
11 Oct 19	185.85001 +19.20	190.00	166.76	167.20	22,942,000
10 Oct 19	166.64999 +2.75	168.30	161.35	165.35	15,863,180
09 Oct 19	163.89999 -3.40	169.00	163.90	167.05	6,571,175
08 Oct 19	167.30000 -3.65	172.22	165.80	171.00	8,334,570
07 Oct 19	170.95000 -0.90	172.35	168.65	172.00	17,385,250
04 Oct 19	171.85001 -7.05	177.65	170.05	176.45	8,374,973
03 Oct 19	178.89999 -2.00	182.90	176.20	180.50	6,572,216
02 Oct 19	180.89999 -6.85	186.62	179.75	184.45	10,960,960
01 Oct 19	187.75000 +3.30	191.45	183.85	184.85	10,238,700
30 Sep 19	184.45000 -3.55	187.00	182.45	187.00	8,696,149
27 Sep 19	188.00000 +7.75	188.00	179.30	180.55	11,377,350
26 Sep 19	180.25000 -1.75	182.15	176.85	180.10	11,154,460
25 Sep 19	182.00000 -4.50	188.00	181.40	185.10	7,493,912
24 Sep 19	186.50000 -3.00	190.95	185.90	189.70	8,299,274
23 Sep 19	189.50000 -6.35	196.45	185.50	194.05	16,534,930
20 Sep 19	195.85001 -3.00	203.00	195.85	198.35	60,734,408
19 Sep 19	198.85001 -3.05	201.20	198.80	201.20	6,835,773
18 Sep 19	201.89999 -2.20	204.20	200.10	203.10	9,132,535
17 Sep 19	204.10001 -1.40	205.50	202.10	205.20	6,037,982
16 Sep 19	205.50000 +0.60	206.00	202.00	203.50	6,873,576
13 Sep 19	204.89999 +6.85	205.10	198.15	198.15	7,073,395
12 Sep 19	198.05000 -4.95	204.50	196.35	203.80	9,116,066
11 Sep 19	203.00000 +1.90	204.18	199.15	199.15	8,296,105
10 Sep 19	201.10001 +5.05	201.80	195.01	195.15	10,591,910
09 Sep 19	196.05000 +0.40	198.00	194.80	197.60	12,693,000
06 Sep 19	195.64999 -0.85	199.15	195.18	196.85	6,881,588
05 Sep 19	196.50000 +3.40	196.70	193.80	194.90	7,001,402
04 Sep 19	193.10001 +6.35	193.10	189.41	189.70	9,048,104
03 Sep 19	186.75000 -2.85	190.80	185.55	190.80	6,698,980
02 Sep 19	189.60001 -2.65	192.30	188.10	189.35	5,636,960
30 Aug 19	192.25000 +4.00	193.20	188.96	190.15	5,836,773
29 Aug 19	188.25000 -0.50	189.80	187.30	188.35	4,585,688
28 Aug 19	188.75000 -0.85	191.05	187.35	190.85	9,487,108
27 Aug 19	189.60001 +2.90	189.60	185.65	186.70	10,974,200
23 Aug 19	186.70000 -5.05	192.70	186.70	192.05	6,960,279
22 Aug 19	191.75000 +4.70	191.75	184.25	186.65	7,195,871
21 Aug 19	187.05000 +1.65	189.23	185.65	185.65	4,928,964
20 Aug 19	185.39999 -0.35	186.95	184.23	184.90	9,938,815
19 Aug 19	185.75000 +4.50	185.75	181.75	182.35	7,440,144
16 Aug 19	181.25000 +0.90	183.30	179.70	182.70	5,034,942
15 Aug 19	180.35001 -2.65	183.87	180.00	183.30	8,474,749
14 Aug 19	183.00000 -1.15	185.55	182.00	183.95	8,093,088
13 Aug 19	184.14999 -3.70	187.30	183.30	186.90	10,253,320
12 Aug 19	187.85001 +0.30	192.50	186.75	188.65	5,971,374
09 Aug 19	187.55000 -2.10	190.55	187.55	188.85	5,690,127
08 Aug 19	189.64999 +0.70	193.10	188.85	190.40	5,268,785
07 Aug 19	188.95000 +0.20	191.30	188.15	189.35	6,048,462
06 Aug 19	188.75000 -1.90	192.25	188.25	189.25	18,957,460
05 Aug 19	190.64999 -10.35	197.55	188.80	197.55	10,802,380
02 Aug 19	201.00000 -6.90	206.50	199.65	206.50	7,304,782
01 Aug 19	207.89999 +0.00	211.90	207.58	208.10	4,385,433
31 Jul 19	207.89999 -1.40	215.20	207.90	210.10	7,497,650
30 Jul 19	209.30000 -2.90	212.60	208.33	212.50	6,784,070
29 Jul 19	212.20000 +2.70	213.30	208.50	208.50	5,335,783
26 Jul 19	209.50000 +1.00	209.60	206.20	208.30	4,321,787
25 Jul 19	208.50000 -3.20	212.79	207.40	211.80	5,666,347
24 Jul 19	211.70000 +5.10	212.30	205.90	206.80	7,961,190
23 Jul 19	206.60001 +0.00	208.30	205.60	207.60	4,482,076
22 Jul 19	206.60001 +0.50	209.50	205.91	206.10	5,567,238
19 Jul 19	206.10001 +0.90	207.20	203.47	206.00	6,206,804
18 Jul 19	205.20000 +0.60	206.19	203.80	205.00	7,713,521
17 Jul 19	204.60001 -3.20	208.75	204.20	207.40	7,943,895
16 Jul 19	207.80000 -0.50	211.80	207.43	207.90	6,248,488
15 Jul 19	208.30000 +0.20	209.10	205.50	207.60	8,941,149
12 Jul 19	208.10001 +2.00	209.80	205.90	205.90	10,769,300
11 Jul 19	206.10001 -2.00	209.66	204.20	208.30	8,680,275
10 Jul 19	208.10001 -1.70	211.70	208.10	208.90	5,285,298
09 Jul 19	209.80000 -1.40	211.50	207.70	211.50	8,128,514
08 Jul 19	211.20000 -1.90	216.10	210.33	213.20	7,114,969
05 Jul 19	213.10001 +0.70	216.00	210.80	210.80	7,796,294
04 Jul 19	212.39999 -0.90	215.43	211.70	213.50	4,664,029
03 Jul 19	213.30000 +3.30	214.87	209.90	210.90	28,229,100
02 Jul 19	210.00000 -0.60	212.40	208.70	211.50	7,865,766
01 Jul 19	210.60001 -0.10	213.24	206.10	212.00	7,649,744
28 Jun 19	210.70000 +0.70	212.80	209.20	210.10	9,360,337
27 Jun 19	210.00000 +3.90	210.70	206.40	206.80	9,481,455
26 Jun 19	206.10001 +0.40	207.80	204.30	204.80	33,163,300
25 Jun 19	205.70000 +1.50	208.20	203.10	203.20	11,436,400
24 Jun 19	204.20000 -5.60	211.46	204.20	209.70	10,895,920
21 Jun 19	209.80000 -2.20	214.00	209.60	209.60	19,507,080
20 Jun 19	212.00000 -0.10	213.29	208.30	212.20	10,836,370
19 Jun 19	212.10001 -10.10	223.50	211.30	223.20	15,823,000
18 Jun 19	222.20000 +3.50	224.20	214.74	219.00	25,718,120
17 Jun 19	218.70000 +2.70	220.40	215.00	216.10	23,659,650
14 Jun 19	216.00000 +0.00	218.40	185.00	214.30	21,499,600
13 Jun 19	216.00000 -3.20	217.10	212.10	217.00	18,798,150
12 Jun 19	219.20000 +0.30	222.30	217.70	218.40	8,829,380
11 Jun 19	218.89999 -1.60	221.80	218.40	220.20	10,934,340
10 Jun 19	220.50000 +0.00	223.80	220.00	221.20	15,427,560
07 Jun 19	220.50000 -3.00	223.30	217.70	222.20	19,485,120
06 Jun 19	223.50000 -6.90	230.20	221.80	229.50	13,767,620
05 Jun 19	230.39999 +0.50	232.50	228.80	230.00	12,973,210
04 Jun 19	229.89999 +2.80	229.90	224.80	225.50	12,680,400
03 Jun 19	227.10001 +1.90	227.50	221.80	224.20	21,745,948
31 May 19	225.20000 +4.10	229.90	218.80	220.10	21,054,410
30 May 19	221.10001 -10.90	228.10	220.40	227.40	13,925,270
29 May 19	232.00000 -7.58	242.20	231.90	241.00	16,725,490
28 May 19	239.58337 +4.02	241.97	235.66	237.86	18,459,190
24 May 19	235.56639 +3.06	241.21	229.73	231.74	15,951,595
23 May 19	232.50586 -2.58	238.91	227.15	236.04	24,063,146
22 May 19	235.08818 -24.29	254.89	235.09	249.15	29,298,000
21 May 19	259.38126 +5.26	261.87	251.63	253.55	8,031,742
20 May 19	254.12096 -2.01	257.84	251.16	256.70	7,376,091
17 May 19	256.12946 +1.43	256.70	250.54	254.03	7,733,113
16 May 19	254.69482 -7.75	263.83	252.97	262.82	7,865,271
15 May 19	262.44180 +0.10	264.55	261.39	262.63	4,471,785
14 May 19	262.34619 +3.44	263.91	258.71	258.71	3,696,018
13 May 19	258.90305 -0.48	264.93	256.42	264.35	6,258,644
10 May 19	259.38126 -1.15	263.11	259.38	261.29	3,274,421
09 May 19	260.52896 -0.48	261.01	256.23	260.24	6,158,745
08 May 19	261.00717 -3.92	264.07	257.18	262.15	8,163,818
07 May 19	264.92850 -1.91	267.42	262.15	264.93	6,208,604
03 May 19	266.84134 +0.86	267.51	264.16	265.60	4,477,912
02 May 19	265.98056 -11.48	275.45	265.12	273.44	7,381,030
01 May 19	277.45761 +4.02	278.03	274.11	276.02	2,880,822
30 Apr 19	273.44064 +0.38	275.83	271.15	272.68	6,526,382
29 Apr 19	273.05807 -0.96	275.74	272.20	274.11	3,580,033
26 Apr 19	274.01450 +2.39	274.78	271.43	273.35	4,596,519
25 Apr 19	271.62344 -1.72	274.49	268.95	274.49	6,316,798
24 Apr 19	273.34500 +2.77	273.35	268.28	269.23	7,022,363
23 Apr 19	270.57138 +0.57	271.60	267.66	270.76	3,934,610
18 Apr 19	269.99753 -1.15	273.54	269.42	271.15	5,182,054
17 Apr 19	271.14523 +1.91	273.15	269.33	270.86	4,645,160
16 Apr 19	269.23239 +2.58	271.53	264.38	265.69	5,389,282
15 Apr 19	266.65005 +0.48	266.68	262.43	266.46	6,816,934
12 Apr 19	266.17184 +0.38	267.70	263.59	267.51	6,833,106
11 Apr 19	265.78928 -4.02	268.75	261.87	265.88	10,662,839
10 Apr 19	269.80624 +3.54	270.86	265.50	265.50	3,617,890
09 Apr 19	266.26749 -2.87	270.57	265.44	268.47	5,502,435
08 Apr 19	269.13675 -1.82	270.95	267.84	270.00	9,560,065
05 Apr 19	270.95395 -3.63	275.45	270.95	275.45	6,401,236
04 Apr 19	274.58835 +1.53	275.73	271.91	274.59	4,278,660
03 Apr 19	273.05807 +1.91	275.64	272.39	275.45	6,743,582
02 Apr 19	271.14523 +0.96	272.87	268.28	272.20	5,271,015
01 Apr 19	270.18881 +3.44	270.95	265.69	268.56	6,655,122
29 Mar 19	266.74570 +4.21	268.66	264.07	264.07	8,638,878
28 Mar 19	262.53745 +4.02	264.16	258.33	258.33	6,355,884
27 Mar 19	258.52051 +0.86	261.20	256.61	258.90	5,212,626
26 Mar 19	257.65970 +1.15	259.57	255.27	257.66	4,074,481
25 Mar 19	256.51202 -0.29	257.15	253.55	256.89	4,224,478
22 Mar 19	256.79892 -1.05	261.10	256.42	258.81	4,567,779
21 Mar 19	257.85098 +0.00	261.20	253.93	257.66	7,460,100
20 Mar 19	257.85098 -7.17	265.79	257.85	265.79	7,546,301
19 Mar 19	265.02414 +2.68	267.03	262.15	262.15	4,883,985
18 Mar 19	262.34619 +3.83	263.59	256.32	258.23	8,717,210
15 Mar 19	258.52051 -1.91	262.46	257.28	260.43	12,997,323
14 Mar 19	260.43335 +4.40	263.49	253.74	256.32	5,501,917
13 Mar 19	256.03381 -1.34	257.28	253.83	255.94	7,116,134
12 Mar 19	257.37277 +2.77	261.87	255.81	256.70	7,272,700
11 Mar 19	254.59917 +0.86	256.32	253.36	254.79	5,350,133
08 Mar 19	253.73840 -4.88	257.95	252.78	255.84	9,905,133
07 Mar 19	258.61612 -8.51	267.61	257.37	263.49	8,315,327
06 Mar 19	267.12827 +2.39	267.51	263.30	264.55	13,172,290
05 Mar 19	264.73724 -6.03	270.48	262.54	269.90	12,752,150
04 Mar 19	270.76266 +3.92	270.76	263.97	270.38	11,912,862
01 Mar 19	266.84134 +5.74	268.56	258.62	260.91	22,036,594
28 Feb 19	261.10281 +7.27	262.15	249.82	251.83	22,738,746
27 Feb 19	253.83401 -36.15	272.58	252.11	263.02	34,547,308
26 Feb 19	289.98672 +9.09	292.86	279.47	279.47	18,037,248
25 Feb 19	280.90073 +5.07	281.67	275.35	276.88	5,473,197
22 Feb 19	275.83170 -2.39	279.27	274.40	279.08	8,530,997
21 Feb 19	278.22272 -0.77	279.27	275.74	277.94	5,653,980
20 Feb 19	278.98788 +1.63	279.66	276.21	277.08	7,673,784
19 Feb 19	277.36197 -0.10	278.41	274.97	277.36	4,646,452
18 Feb 19	277.45761 +4.40	278.89	271.81	272.01	4,720,766
15 Feb 19	273.05807 -2.87	275.59	271.43	275.07	7,093,954
14 Feb 19	275.92734 -3.16	282.62	275.93	280.04	6,058,869
13 Feb 19	279.08353 +2.01	282.14	276.60	277.55	5,504,616
12 Feb 19	277.07504 -0.77	279.27	276.21	276.98	5,667,089
11 Feb 19	277.84018 +5.26	277.84	270.95	272.58	4,554,407
08 Feb 19	272.57986 -3.63	277.27	270.76	276.41	6,253,155
07 Feb 19	276.21426 -5.83	281.57	274.21	281.00	8,590,587
06 Feb 19	282.04840 -0.96	285.49	279.85	282.91	7,673,044
05 Feb 19	283.00482 +5.26	285.68	276.09	276.31	11,201,184
04 Feb 19	277.74451 -0.48	279.47	275.74	278.41	4,215,818
01 Feb 19	278.22272 +2.01	279.85	274.40	276.31	6,832,250
31 Jan 19	276.21426 -3.16	281.19	276.21	279.08	11,088,529
30 Jan 19	279.37045 -0.29	282.14	274.11	278.99	7,530,802
29 Jan 19	279.65735 +2.01	283.20	276.98	278.89	6,154,004
28 Jan 19	277.64890 +0.29	284.63	277.65	282.05	8,830,956
25 Jan 19	277.36197 -0.96	281.09	276.12	278.99	6,062,298
24 Jan 19	278.31839 +2.68	280.81	275.11	276.21	5,098,123
23 Jan 19	275.64041 +1.91	278.22	272.77	272.87	6,563,930
22 Jan 19	273.72757 -0.19	279.56	273.00	273.73	5,786,094
21 Jan 19	273.91885 -2.96	277.36	270.76	277.27	6,637,797
18 Jan 19	276.88376 +3.63	278.80	275.10	275.45	8,616,923
17 Jan 19	273.24936 -1.24	274.11	268.28	272.58	5,480,781
16 Jan 19	274.49271 +10.62	274.49	264.45	265.22	10,489,045
15 Jan 19	263.87643 -0.96	272.58	261.39	266.84	7,251,499
14 Jan 19	264.83286 +0.77	265.98	260.80	262.06	6,320,962
11 Jan 19	264.06772 +1.53	268.28	261.68	262.73	11,403,613
10 Jan 19	262.53745 -3.06	272.68	260.63	265.60	12,818,245
09 Jan 19	265.59799 +2.39	269.61	264.74	265.88	11,472,310
08 Jan 19	263.20694 +13.87	265.22	249.34	249.34	17,611,924
07 Jan 19	249.33885 +7.27	250.39	242.93	242.93	8,804,981
04 Jan 19	242.07005 +1.82	244.46	240.06	242.36	7,161,930
03 Jan 19	240.25287 +3.06	249.43	238.87	239.39	11,787,209
02 Jan 19	237.19232 +0.77	237.77	232.79	236.33	6,499,195
31 Dec 18	236.42719 +0.10	238.05	234.39	236.04	1,410,920
28 Dec 18	236.33154 +4.50	237.10	229.73	231.55	5,424,479
27 Dec 18	231.83636 -3.83	238.63	229.54	238.53	6,587,108
24 Dec 18	235.66205 -3.25	239.49	233.37	236.14	2,047,987
21 Dec 18	238.91386 +1.63	239.87	235.09	237.57	12,679,582
20 Dec 18	237.28796 -4.21	239.97	235.47	238.05	8,797,486
19 Dec 18	241.49622 -1.15	246.38	240.54	241.50	7,519,393
18 Dec 18	242.64392 +2.30	246.18	240.64	241.11	10,137,065
17 Dec 18	240.34850 -11.57	247.71	238.63	247.71	17,299,376
14 Dec 18	251.92117 -2.49	254.64	247.04	252.69	17,230,734
13 Dec 18	254.40787 -10.04	267.99	253.45	265.79	16,159,741
12 Dec 18	264.45029 +0.96	265.98	258.52	262.06	9,514,074
11 Dec 18	263.49387 -0.29	267.22	257.76	263.49	6,844,389
10 Dec 18	263.78082 -6.12	271.05	262.15	269.33	10,023,926
07 Dec 18	269.90189 -0.77	274.40	268.28	271.05	9,130,391
06 Dec 18	270.66702 -4.21	274.59	268.95	273.54	10,822,365
05 Dec 18	274.87527 -0.57	280.42	268.18	269.14	9,047,205
04 Dec 18	275.44913 -3.25	281.45	273.15	278.22	9,601,445
03 Dec 18	278.70093 -1.24	283.77	275.83	281.86	9,079,995
30 Nov 18	279.94431 -9.56	289.70	278.72	287.69	47,537,436
29 Nov 18	289.50851 -4.02	296.20	287.88	294.86	13,157,215
28 Nov 18	293.52545 -2.58	296.78	284.82	292.66	13,509,261
27 Nov 18	296.10779 +4.40	298.40	289.22	290.66	14,305,410
26 Nov 18	291.70825 -0.48	298.59	290.18	294.10	13,196,964
23 Nov 18	292.18646 +2.10	296.01	287.98	287.98	9,872,913
22 Nov 18	290.08237 +2.96	292.76	286.14	287.98	8,924,746
21 Nov 18	287.11746 +2.58	291.52	283.67	284.25	13,137,330
20 Nov 18	284.53513 +3.16	285.30	276.50	277.27	13,204,212
19 Nov 18	281.37894 +2.87	282.91	278.32	278.70	8,467,159
16 Nov 18	278.50967 +1.53	283.39	277.17	277.46	12,097,734
15 Nov 18	276.97940 -13.87	287.12	270.95	286.83	16,575,881
14 Nov 18	290.84750 +2.01	295.44	288.65	289.60	10,670,479
13 Nov 18	288.83899 -5.07	295.15	286.64	293.72	14,678,533
12 Nov 18	293.90805 -5.16	298.88	291.42	298.88	11,874,599
09 Nov 18	299.07272 +0.38	300.70	293.91	297.92	19,049,588
08 Nov 18	298.69016 +10.90	298.69	281.95	283.87	14,605,201
07 Nov 18	287.78693 -1.53	301.27	275.45	296.49	25,721,496
06 Nov 18	289.31720 +4.69	289.32	282.81	284.44	12,077,390
05 Nov 18	284.63077 -4.59	290.08	282.72	282.81	8,528,631
02 Nov 18	289.22156 +1.91	292.28	287.40	289.22	8,208,143
01 Nov 18	287.30872 +4.21	291.23	281.95	282.34	9,649,804
31 Oct 18	283.10049 -3.63	285.87	278.99	285.87	14,308,745
30 Oct 18	286.73489 +4.40	287.98	282.16	283.39	9,220,374
29 Oct 18	282.33536 +7.27	285.01	274.33	275.26	11,435,327
26 Oct 18	275.06656 +2.77	275.07	271.09	271.15	7,805,551
25 Oct 18	272.29294 -0.86	274.01	269.71	272.01	5,955,427
24 Oct 18	273.15372 +1.34	275.74	271.05	272.77	5,198,424
23 Oct 18	271.81473 +2.39	273.15	266.46	267.51	8,860,771
22 Oct 18	269.42368 -2.77	274.01	268.56	272.20	11,699,348
19 Oct 18	272.19730 -0.48	275.45	270.95	272.87	8,352,470
18 Oct 18	272.67551 +0.86	275.07	270.67	272.29	8,599,588
17 Oct 18	271.81473 -1.82	276.88	271.15	273.82	14,406,510
16 Oct 18	273.63193 -6.41	282.24	271.34	281.09	22,111,126
15 Oct 18	280.03995 -5.45	285.68	279.66	284.73	21,746,968
12 Oct 18	285.49152 +6.60	286.54	278.80	279.85	14,053,710
11 Oct 18	278.89224 -4.02	281.00	276.21	280.61	11,279,458
10 Oct 18	282.90921 +8.13	286.26	273.73	275.26	13,694,724
09 Oct 18	274.77963 +1.34	275.26	272.20	273.44	8,792,613
08 Oct 18	273.44064 +2.10	276.50	270.09	270.67	9,246,431
05 Oct 18	271.33652 +0.86	271.91	269.52	271.43	15,479,963
04 Oct 18	270.47574 -3.92	274.78	270.48	274.11	9,953,250
03 Oct 18	274.39706 +3.54	274.97	270.19	271.62	6,905,363
02 Oct 18	270.85831 -0.67	271.91	269.81	270.19	14,321,262
01 Oct 18	271.52780 -4.69	273.82	270.38	272.29	9,537,314
28 Sep 18	276.21426 +0.29	277.27	274.40	275.07	9,885,576
27 Sep 18	275.92734 +1.34	276.02	273.15	273.73	11,091,612
26 Sep 18	274.58835 +1.05	275.26	272.87	274.49	12,529,639
25 Sep 18	273.53629 +1.53	277.74	271.53	273.06	12,933,294
24 Sep 18	272.00601 -1.72	276.31	270.95	272.87	6,722,685
21 Sep 18	273.72757 +0.48	275.35	272.96	274.40	12,874,600
20 Sep 18	273.24936 +6.12	274.59	266.55	266.55	12,455,169
19 Sep 18	267.12827 -1.15	270.28	266.55	267.99	10,250,164
18 Sep 18	268.27597 -4.11	270.19	266.36	269.23	13,309,499
17 Sep 18	272.38858 +0.19	274.49	271.05	271.05	17,787,286
14 Sep 18	272.19730 -2.49	276.02	271.91	274.49	8,774,903
13 Sep 18	274.68399 -5.83	279.85	271.24	278.99	8,902,782
12 Sep 18	280.51816 +4.21	282.14	275.26	275.83	10,973,141
11 Sep 18	276.30991 -3.35	280.14	274.92	278.51	9,792,643
10 Sep 18	279.65735 -0.96	281.38	277.55	280.52	11,564,249
07 Sep 18	280.61377 -3.73	285.01	280.61	284.34	8,388,232
06 Sep 18	284.34384 -2.58	287.88	283.58	286.73	5,681,264
05 Sep 18	286.92615 +1.53	288.46	284.82	285.40	5,294,457
04 Sep 18	285.39587 -5.64	292.95	285.40	290.75	7,618,779
03 Sep 18	291.03879 +2.58	293.24	288.46	288.46	5,115,952
31 Aug 18	288.45645 +0.10	291.71	287.12	289.03	7,496,891
30 Aug 18	288.36078 -2.30	289.74	287.11	289.41	5,126,686
29 Aug 18	290.65619 -1.63	293.72	287.98	293.72	5,828,250
28 Aug 18	292.28214 +1.43	294.29	291.71	294.29	5,491,621
24 Aug 18	290.84750 -1.15	293.33	290.66	292.09	5,851,568
23 Aug 18	291.99521 +3.25	295.06	287.79	288.84	9,799,153
22 Aug 18	288.74335 +1.53	288.84	285.30	286.73	4,945,829
21 Aug 18	287.21310 +1.91	287.40	282.81	283.77	5,360,153
20 Aug 18	285.30026 -0.67	286.83	283.58	285.40	4,372,523
17 Aug 18	285.96973 -2.30	288.55	283.87	287.98	5,478,379
16 Aug 18	288.26514 +6.03	289.32	280.52	284.06	7,798,701
15 Aug 18	282.23972 -2.49	287.79	280.90	286.16	6,214,745
14 Aug 18	284.72641 -0.57	286.64	283.29	286.26	5,673,542
13 Aug 18	285.30026 -4.11	288.84	283.58	288.36	5,212,910
10 Aug 18	289.41287 -3.16	292.09	289.22	292.00	4,251,074
09 Aug 18	292.56903 +3.06	292.57	288.32	289.60	5,435,436
08 Aug 18	289.50851 +3.63	290.18	285.49	286.35	6,644,648
07 Aug 18	285.87408 +1.24	286.64	284.34	285.30	5,415,721
06 Aug 18	284.63077 +2.01	284.73	282.05	282.72	5,099,342
03 Aug 18	282.62228 +3.06	282.91	278.32	280.71	5,549,125
02 Aug 18	279.56174 -5.64	285.30	278.31	285.30	11,516,673
01 Aug 18	285.20462 -9.37	294.00	284.06	292.19	11,555,995
31 Jul 18	294.57751 -2.68	297.92	294.10	297.92	11,767,684
30 Jul 18	297.25552 +0.29	298.12	293.91	294.58	8,642,224
27 Jul 18	296.96857 +0.67	298.59	295.44	296.39	3,649,464
26 Jul 18	296.29910 +2.01	296.97	293.07	294.96	4,606,148
25 Jul 18	294.29062 -1.24	296.97	292.29	295.92	7,003,807
24 Jul 18	295.53394 +0.19	297.54	293.43	297.54	9,901,733
23 Jul 18	295.34268 -2.30	298.50	294.86	297.26	9,031,800
20 Jul 18	297.63809 -1.72	300.41	296.39	298.21	5,175,241
19 Jul 18	299.35962 +1.82	301.18	297.92	297.92	7,384,549
18 Jul 18	297.54242 -1.82	300.79	297.54	299.84	8,717,263
17 Jul 18	299.35962 +2.58	299.65	296.20	296.78	6,307,116
16 Jul 18	296.77731 -4.02	302.32	295.34	300.89	7,385,186
13 Jul 18	300.79425 +1.24	302.80	300.51	301.27	10,620,092
12 Jul 18	299.55093 +2.58	299.74	295.15	296.01	12,654,198
11 Jul 18	296.96857 -0.38	297.35	294.96	296.49	11,667,087
10 Jul 18	297.35114 -1.34	299.65	295.15	298.69	16,404,685
09 Jul 18	298.69016 +4.78	300.70	294.19	294.48	13,331,232
06 Jul 18	293.90805 -1.63	297.06	292.47	295.82	8,984,134
05 Jul 18	295.53394 +3.35	296.68	292.09	292.19	17,746,182
04 Jul 18	292.18646 +5.36	293.14	286.64	286.64	11,519,613
03 Jul 18	286.83051 +1.34	289.82	285.87	285.87	12,519,067
02 Jul 18	285.49152 +3.25	287.02	278.41	280.42	18,350,222
29 Jun 18	282.23972 -1.24	286.07	282.24	285.40	9,732,555
28 Jun 18	283.48303 -3.06	287.02	282.72	286.16	9,735,384
27 Jun 18	286.54361 +0.86	287.31	281.76	287.02	10,519,432
26 Jun 18	285.68283 +3.06	287.60	281.95	282.81	11,686,940
25 Jun 18	282.62228 -1.53	284.92	280.81	282.91	6,736,286
22 Jun 18	284.15256 +3.92	284.63	279.70	281.57	6,962,519
21 Jun 18	280.23123 -0.57	282.72	279.47	282.14	10,582,947
20 Jun 18	280.80508 -3.63	286.26	279.47	285.97	11,531,660
19 Jun 18	284.43945 -0.96	285.01	279.37	282.53	11,587,818
18 Jun 18	285.39587 -4.88	290.46	283.00	289.70	10,270,321
15 Jun 18	290.27362 -3.35	293.14	288.75	293.14	14,672,072
14 Jun 18	293.62109 +4.30	294.48	286.83	287.60	10,718,737
13 Jun 18	289.31720 -1.72	291.52	287.12	291.52	10,649,410
12 Jun 18	291.03879 +6.31	291.71	285.73	286.07	18,402,914
11 Jun 18	284.72641 +7.36	285.97	278.51	278.99	11,429,227
08 Jun 18	277.36197 +0.77	279.47	273.44	274.40	13,116,406
07 Jun 18	276.59683 -3.16	282.14	274.88	280.14	12,872,282
06 Jun 18	279.75302 +4.02	280.52	276.21	277.36	10,462,997
05 Jun 18	275.73605 +0.38	277.46	272.48	274.49	11,597,811
04 Jun 18	275.35349 +3.16	277.55	272.87	273.25	9,686,582
01 Jun 18	272.19730 +0.57	284.34	271.62	272.96	8,073,040
31 May 18	271.62344 -12.91	286.45	271.53	274.11	14,643,015
30 May 18	284.53513 -0.48	286.73	283.01	285.40	11,770,275
29 May 18	285.01334 -12.15	294.77	284.92	294.77	16,044,987
25 May 18	297.15988 +6.31	299.07	291.52	291.80	17,729,520
24 May 18	290.84750 -2.68	293.24	284.82	293.05	23,450,808
23 May 18	293.52545 +14.44	298.69	283.48	292.66	51,080,880
22 May 18	279.08353 -8.23	289.37	277.51	287.50	22,202,212
21 May 18	287.30872 +8.32	288.17	278.80	280.23	15,697,752
18 May 18	278.98788 -5.36	285.20	277.46	284.63	13,173,756
17 May 18	284.34384 +8.70	284.63	275.44	275.83	12,736,025
16 May 18	275.64041 +0.19	277.55	274.88	275.45	6,915,771
15 May 18	275.44913 -1.53	279.56	274.97	277.17	8,965,876
14 May 18	276.97940 -3.54	278.32	274.11	278.32	11,113,870
11 May 18	280.51816 -0.48	282.35	278.41	281.86	7,721,715
10 May 18	280.99637 +0.57	285.97	278.75	282.14	17,024,730
09 May 18	280.42252 +1.72	280.42	276.50	278.70	9,315,997
08 May 18	278.70093 +2.39	278.99	274.68	276.69	11,056,290
04 May 18	276.30991 +3.44	276.98	273.15	274.21	14,624,911
03 May 18	272.86679 -0.48	277.36	272.48	272.68	13,099,057
02 May 18	273.34500 +0.86	273.82	269.81	273.54	16,696,309
01 May 18	272.48422 -2.68	280.14	271.24	275.16	17,489,954
30 Apr 18	275.16220 +1.05	277.65	268.37	268.75	22,360,618
27 Apr 18	274.11014 -0.96	276.31	272.39	276.21	8,450,321
26 Apr 18	275.06656 +3.83	276.68	270.48	271.91	13,092,344
25 Apr 18	271.24088 +3.83	272.01	266.65	267.03	10,224,991
24 Apr 18	267.41519 -4.21	272.68	265.50	271.62	8,510,174
23 Apr 18	271.62344 +3.25	272.68	267.89	271.72	8,569,309
20 Apr 18	268.37161 +0.00	271.26	265.88	268.75	6,777,447
19 Apr 18	268.37161 -0.67	269.60	266.65	268.66	8,334,482
18 Apr 18	269.04111 +0.29	269.90	265.22	268.47	7,933,986
17 Apr 18	268.75418 +4.40	270.09	263.02	264.26	14,001,280
16 Apr 18	264.35464 +4.40	266.08	258.81	259.67	16,394,081
13 Apr 18	259.95514 +0.96	261.77	255.94	257.95	12,117,608
12 Apr 18	258.99872 +5.55	259.57	253.29	253.55	9,798,099
11 Apr 18	253.45145 +0.48	257.37	251.25	252.11	13,280,157
10 Apr 18	252.97324 -3.35	259.57	250.58	258.23	16,202,726
09 Apr 18	256.32071 -0.96	259.51	255.75	257.66	5,929,000
06 Apr 18	257.27713 -4.78	259.38	252.02	258.23	16,915,704
05 Apr 18	262.05923 +7.17	262.73	257.37	257.95	10,275,047
04 Apr 18	254.88608 -2.01	256.89	253.64	256.32	8,943,766
03 Apr 18	256.89456 -1.53	258.42	255.17	256.42	9,021,847
29 Mar 18	258.42484 +2.87	261.49	256.03	256.03	11,740,244
28 Mar 18	255.55559 +0.48	255.56	251.54	253.45	11,583,009
27 Mar 18	255.07738 +0.38	257.66	253.26	257.09	9,611,919
26 Mar 18	254.69482 -2.01	260.43	254.31	256.99	13,399,513
23 Mar 18	256.70328 +2.96	261.10	250.96	250.96	15,414,819
22 Mar 18	253.73840 -4.40	262.06	250.87	256.32	14,211,263
21 Mar 18	258.13791 -2.01	260.43	256.52	259.57	10,655,129
20 Mar 18	260.14639 -0.57	263.11	259.67	261.01	6,819,921
19 Mar 18	260.72025 -3.16	264.07	259.76	263.69	7,153,241
16 Mar 18	263.87643 -4.21	268.85	263.88	267.80	19,921,684
15 Mar 18	268.08469 -0.38	269.33	265.60	267.99	6,462,456
14 Mar 18	268.46725 +1.72	270.67	264.26	265.02	14,344,154
13 Mar 18	266.74570 -0.57	267.13	263.02	266.75	20,627,118
12 Mar 18	267.31955 +1.72	273.23	265.50	265.50	11,387,816
09 Mar 18	265.59799 -0.86	267.32	262.35	264.74	13,450,184
08 Mar 18	266.45877 -8.99	279.06	265.22	275.64	21,573,246
07 Mar 18	275.44913 +1.34	279.27	273.15	273.15	9,403,491
06 Mar 18	274.11014 -1.53	279.75	274.11	276.88	12,139,243
05 Mar 18	275.64041 +1.43	276.88	274.10	274.49	6,909,985
02 Mar 18	274.20578 -4.21	278.89	273.73	277.27	9,118,236
01 Mar 18	278.41403 -4.30	283.87	278.22	283.29	7,499,833
28 Feb 18	282.71793 -4.21	286.35	282.72	285.01	6,367,524
27 Feb 18	286.92615 -0.29	289.51	283.58	288.93	5,797,842
26 Feb 18	287.21310 +0.86	289.41	286.16	288.36	4,163,599
23 Feb 18	286.35229 +1.72	286.64	283.29	284.63	3,095,049
22 Feb 18	284.63077 -0.96	285.59	281.95	284.54	4,659,649
21 Feb 18	285.58719 -1.72	287.50	284.44	286.64	4,850,779
20 Feb 18	287.30872 +2.77	287.71	284.54	285.78	4,368,337
19 Feb 18	284.53513 -1.24	288.15	283.48	285.49	3,418,229
16 Feb 18	285.77847 +5.55	286.93	280.63	281.38	4,674,627
15 Feb 18	280.23123 +2.10	281.67	279.37	280.52	3,642,347
14 Feb 18	278.12711 +2.68	280.33	275.64	277.36	7,203,868
13 Feb 18	275.44913 +1.05	278.99	273.82	274.68	6,606,569
12 Feb 18	274.39706 +0.77	277.87	272.58	276.60	6,706,320
09 Feb 18	273.63193 -3.44	278.03	272.29	276.60	6,507,834
08 Feb 18	277.07504 +1.05	280.81	274.11	274.88	8,694,313
07 Feb 18	276.02298 -0.48	279.37	273.35	277.65	9,757,496
06 Feb 18	276.50119 -3.73	279.20	269.71	274.68	11,122,014
05 Feb 18	280.23123 -3.83	283.77	279.47	282.24	6,666,017
02 Feb 18	284.05692 -4.02	290.08	283.48	288.07	7,680,887
01 Feb 18	288.07388 -0.10	291.61	287.40	289.51	5,296,052
31 Jan 18	288.16953 -3.63	294.96	286.64	293.81	9,646,861
30 Jan 18	291.80392 -4.88	297.16	291.33	296.49	9,251,518
29 Jan 18	296.68167 -2.20	301.85	296.68	300.32	4,238,398
26 Jan 18	298.88141 +2.10	301.37	296.01	298.31	6,081,532
25 Jan 18	296.77731 +4.88	298.98	288.36	291.80	12,872,675
24 Jan 18	291.89957 -2.49	294.10	285.30	285.87	14,928,550
23 Jan 18	294.38626 +0.29	296.39	293.62	294.58	9,507,350
22 Jan 18	294.09930 +3.35	294.58	290.94	290.94	10,016,716
19 Jan 18	290.75183 -2.10	293.72	290.27	293.33	7,963,871
18 Jan 18	292.85599 -1.15	296.20	290.75	295.25	5,545,096
17 Jan 18	294.00366 -2.68	298.31	292.19	297.35	5,985,363
16 Jan 18	296.68167 +3.06	297.35	292.38	293.62	6,999,779
15 Jan 18	293.62109 -2.10	299.07	293.62	296.78	6,675,975
12 Jan 18	295.72525 +7.65	298.40	287.31	289.51	16,416,382
11 Jan 18	288.07388 -21.81	310.55	286.70	310.55	24,020,642
10 Jan 18	309.88025 +5.45	313.23	303.85	305.29	11,493,814
09 Jan 18	304.42868 +7.17	310.45	296.59	298.59	14,763,891
08 Jan 18	297.25552 -2.77	300.60	295.92	300.51	6,973,962
05 Jan 18	300.02914 +4.69	300.70	292.19	294.39	8,202,148
04 Jan 18	295.34268 -11.19	302.91	293.53	302.23	14,245,284
03 Jan 18	306.53278 +4.21	314.47	304.83	307.68	9,399,146
02 Jan 18	302.32452 +1.24	305.96	299.65	301.37	7,289,525
29 Dec 17	301.08121 -1.43	304.24	297.54	301.94	4,921,455
28 Dec 17	302.51584 +0.10	306.05	301.56	303.38	2,898,589
27 Dec 17	302.42017 +2.58	303.95	301.08	302.52	5,486,387
22 Dec 17	299.83783 +0.96	303.76	297.59	298.98	2,992,833
21 Dec 17	298.88141 +1.91	299.46	295.53	295.92	5,270,202
20 Dec 17	296.96857 +1.43	298.88	294.58	296.78	11,538,646
19 Dec 17	295.53394 +3.83	297.54	291.49	292.09	8,714,591
18 Dec 17	291.70825 +1.15	292.86	289.22	292.19	8,942,228
15 Dec 17	290.56058 -5.26	295.44	289.51	295.15	14,825,197
14 Dec 17	295.82089 -1.91	298.97	294.67	298.40	7,650,428
13 Dec 17	297.73373 -0.57	301.56	296.87	297.06	7,416,667
12 Dec 17	298.30756 -2.20	302.32	296.87	301.56	8,517,580
11 Dec 17	300.50735 -4.59	306.44	300.12	305.39	7,324,069
08 Dec 17	305.09814 +0.96	307.49	302.32	305.10	7,881,042
07 Dec 17	304.14172 -0.96	306.92	301.94	305.29	9,133,067
06 Dec 17	305.09814 +3.35	305.67	298.40	301.56	8,190,680
05 Dec 17	301.75067 -0.67	310.93	300.22	302.80	11,817,600
04 Dec 17	302.42017 +6.50	303.38	292.28	297.73	18,989,628
01 Dec 17	295.91650 -3.63	299.55	293.72	298.69	8,649,986
30 Nov 17	299.55093 +0.77	304.14	294.96	298.50	18,984,106
29 Nov 17	298.78577 +10.90	299.55	289.32	289.41	22,849,872
28 Nov 17	287.88257 +0.96	289.80	285.94	286.93	8,577,392
27 Nov 17	286.92615 +2.10	288.65	283.87	284.15	7,592,320
24 Nov 17	284.82205 -0.86	288.55	283.39	285.30	4,768,312
23 Nov 17	285.68283 +0.38	286.73	283.67	285.49	6,469,326
22 Nov 17	285.30026 -1.53	288.46	284.15	285.97	8,851,323
21 Nov 17	286.83051 -1.05	288.36	283.77	287.98	8,423,836
20 Nov 17	287.88257 -0.38	290.75	286.54	287.69	7,788,648
17 Nov 17	288.26514 -2.10	296.68	286.54	288.93	8,832,733
16 Nov 17	290.36929 -4.69	296.68	288.74	290.37	11,709,854
15 Nov 17	295.05573 -1.82	300.22	293.24	295.73	12,080,079
14 Nov 17	296.87292 -3.54	319.82	295.15	300.03	8,993,681
13 Nov 17	300.41168 -4.88	305.29	298.88	305.10	8,247,442
10 Nov 17	305.28943 -5.74	319.82	302.04	311.22	14,914,020
09 Nov 17	311.02795 -7.56	319.96	305.96	317.53	11,087,534
08 Nov 17	318.58368 +5.07	329.20	302.23	329.10	28,552,116
07 Nov 17	313.51465 -3.16	317.34	311.89	315.71	17,782,880
06 Nov 17	316.67084 +2.68	317.24	311.22	312.56	8,993,707
03 Nov 17	313.99286 -0.96	317.53	312.46	314.76	7,847,726
02 Nov 17	314.94928 +0.48	319.83	312.46	313.42	10,595,956
01 Nov 17	314.47107 -14.63	320.02	307.01	319.54	27,795,388
31 Oct 17	329.10431 -0.77	333.89	327.86	327.86	9,102,546
30 Oct 17	329.86942 -1.24	332.55	329.39	330.25	6,403,012
27 Oct 17	331.11279 +0.00	331.82	328.91	330.92	5,140,052
26 Oct 17	331.11279 +3.35	331.50	324.51	329.30	7,803,673
25 Oct 17	327.76532 -1.91	330.79	326.04	329.87	8,339,258
24 Oct 17	329.67816 -2.10	334.17	329.68	330.73	6,644,434
23 Oct 17	331.78226 +0.00	333.26	330.06	330.83	5,275,570
20 Oct 17	331.78226 +0.19	335.11	330.16	332.93	7,582,881
19 Oct 17	331.59100 -3.54	336.47	328.63	335.42	9,639,573
18 Oct 17	335.12973 +2.49	335.80	332.07	333.50	5,558,821
17 Oct 17	332.64307 +1.05	333.03	327.29	331.88	7,745,012
16 Oct 17	331.59100 -3.92	336.18	331.28	335.80	7,772,843
13 Oct 17	335.51233 +0.77	338.38	333.89	334.84	4,440,890
12 Oct 17	334.74716 +0.10	336.85	333.12	333.50	5,444,584
11 Oct 17	334.65152 -1.05	336.30	332.72	335.80	7,602,609
10 Oct 17	335.70358 +2.39	336.09	332.74	333.03	6,292,979
09 Oct 17	333.31253 -0.19	335.13	332.26	332.36	6,790,235
06 Oct 17	333.50385 -5.16	339.05	332.55	338.96	9,150,959
05 Oct 17	338.66849 +2.68	339.62	333.60	335.32	6,015,482
04 Oct 17	335.99054 -2.39	338.38	334.70	336.95	10,919,357
03 Oct 17	338.38159 +1.34	339.67	336.09	337.81	6,092,279
02 Oct 17	337.04257 -0.96	339.82	336.56	338.29	14,380,802
29 Sep 17	337.99899 +0.86	339.53	335.25	338.29	11,138,567
28 Sep 17	337.13821 +1.43	337.43	333.20	335.80	6,946,779
27 Sep 17	335.70358 +3.44	337.52	332.36	332.93	6,551,406
26 Sep 17	332.26047 +0.10	332.64	331.04	332.16	7,412,515
25 Sep 17	332.16486 +2.10	334.94	328.63	329.77	7,656,223
22 Sep 17	330.06073 +1.53	330.25	325.66	327.96	6,810,630
21 Sep 17	328.53046 -4.30	333.60	326.52	332.55	7,497,451
20 Sep 17	332.83432 +7.65	335.51	325.37	326.14	20,488,044
19 Sep 17	325.18298 +10.90	328.42	313.99	314.85	10,989,436
18 Sep 17	314.27979 -1.82	318.49	313.61	317.82	3,913,743
15 Sep 17	316.09698 -2.96	321.07	315.14	319.16	10,083,397
14 Sep 17	319.06189 +8.70	326.14	314.38	314.38	19,717,408
13 Sep 17	310.35846 +1.63	313.61	307.05	307.78	9,378,089
12 Sep 17	308.73257 +1.72	310.55	304.81	307.68	5,300,052
11 Sep 17	307.01099 -0.29	310.26	305.96	310.26	4,501,387
08 Sep 17	307.29794 -5.64	311.89	303.66	311.60	6,532,680
07 Sep 17	312.94080 +2.10	313.99	309.12	312.18	4,934,388
06 Sep 17	310.83667 +0.77	310.84	307.11	309.78	4,938,413
05 Sep 17	310.07153 +3.25	312.27	307.30	308.25	6,565,684
04 Sep 17	306.81973 +0.48	308.35	303.76	305.29	3,463,472
01 Sep 17	306.34152 +0.67	307.78	301.27	301.27	4,605,191
31 Aug 17	305.67200 +2.01	305.86	302.32	305.00	6,038,235
30 Aug 17	303.66351 +2.87	305.77	298.69	302.80	7,319,731
29 Aug 17	300.79425 +1.53	301.94	293.33	298.21	8,979,993
25 Aug 17	299.26398 -3.35	305.39	297.64	301.85	6,429,444
24 Aug 17	302.61145 -5.93	309.26	299.65	308.54	8,327,699
23 Aug 17	308.54126 +3.25	310.36	303.76	306.34	5,619,102
22 Aug 17	305.28943 +2.30	307.87	303.38	304.72	4,386,719
21 Aug 17	302.99405 -0.29	303.66	299.55	302.52	4,033,003
18 Aug 17	303.28094 -1.91	306.34	302.61	304.14	4,091,652
17 Aug 17	305.19379 -5.45	312.56	304.00	311.70	6,698,712
16 Aug 17	310.64542 +1.82	311.79	307.30	309.88	4,714,617
15 Aug 17	308.82819 -0.57	311.41	305.39	310.93	7,079,386
14 Aug 17	309.40204 -3.44	313.61	307.00	312.75	7,640,036
11 Aug 17	312.84515 -1.72	313.42	308.56	313.32	4,139,946
10 Aug 17	314.56671 -3.44	319.92	313.13	319.64	5,216,335
09 Aug 17	318.00983 +0.77	318.30	314.18	315.33	3,269,303
08 Aug 17	317.24469 +3.16	317.44	313.13	314.47	3,242,114
07 Aug 17	314.08850 -2.01	317.34	311.79	317.05	3,045,903
04 Aug 17	316.09698 +1.24	316.10	313.04	314.76	3,292,231
03 Aug 17	314.85364 +3.83	319.16	313.13	315.62	6,303,207
02 Aug 17	311.02795 +1.05	313.23	307.49	310.55	6,896,713
01 Aug 17	309.97589 +1.82	311.31	306.63	308.73	4,355,777
31 Jul 17	308.15869 -1.15	310.74	307.11	310.17	4,951,011
28 Jul 17	309.30640 -1.63	311.31	307.87	309.69	3,789,202
27 Jul 17	310.93231 +1.82	312.65	308.16	309.21	6,042,895
26 Jul 17	309.11511 +2.01	310.17	306.44	307.20	4,985,733
25 Jul 17	307.10663 -4.78	313.51	306.34	312.37	6,034,428
24 Jul 17	311.88873 -2.30	315.24	308.83	313.13	6,934,438
21 Jul 17	314.18414 -2.87	320.88	313.71	317.15	4,165,706
20 Jul 17	317.05341 +1.53	320.50	314.95	316.38	7,126,328
19 Jul 17	315.52313 -0.19	318.01	313.90	316.29	3,459,095
18 Jul 17	315.71442 +2.30	317.34	313.04	313.32	5,677,717
17 Jul 17	313.41901 +2.58	315.04	311.12	311.12	3,704,254
14 Jul 17	310.83667 -1.91	314.18	309.98	313.61	5,521,239
13 Jul 17	312.74951 +10.33	313.99	302.32	302.42	9,654,614
12 Jul 17	302.42017 -6.60	308.54	300.60	304.14	10,247,044
11 Jul 17	309.01947 -15.21	325.57	305.29	325.18	15,897,316
10 Jul 17	324.22656 -5.26	332.07	321.26	330.54	7,331,202
07 Jul 17	329.48688 +4.02	330.16	323.94	324.80	5,934,143
06 Jul 17	325.46991 +4.11	327.10	321.93	322.03	7,324,086
05 Jul 17	321.35730 +1.34	323.37	318.68	319.92	4,706,704
04 Jul 17	320.01831 -2.39	322.51	319.64	321.07	3,209,200
03 Jul 17	322.40936 +3.63	325.18	319.25	319.83	4,740,660
30 Jun 17	318.77496 -6.89	326.14	317.63	325.66	7,198,540
29 Jun 17	325.66119 -0.29	329.49	324.32	327.77	4,566,050
28 Jun 17	325.94812 +4.02	327.77	321.17	321.26	5,976,322
27 Jun 17	321.93115 -6.41	327.19	320.02	327.19	6,676,804
26 Jun 17	328.33917 +0.38	329.97	325.85	329.97	4,204,476
23 Jun 17	327.95657 +3.83	329.49	324.13	324.70	6,168,745
22 Jun 17	324.13089 -1.24	326.43	323.17	325.66	5,329,778
21 Jun 17	325.37427 -1.34	327.19	322.70	325.18	6,325,267
20 Jun 17	326.71326 -8.61	338.19	325.76	336.28	6,649,342
19 Jun 17	335.32104 +5.16	337.90	330.73	331.50	6,583,592
16 Jun 17	330.15637 -6.31	342.11	326.14	338.29	24,286,500
15 Jun 17	336.46875 -16.74	351.01	334.65	351.01	14,245,897
14 Jun 17	353.20612 +5.83	355.88	347.18	347.18	8,692,293
13 Jun 17	347.37192 +4.59	348.33	343.16	343.83	8,604,219
12 Jun 17	342.78110 -1.63	346.99	342.16	342.97	6,951,842
09 Jun 17	344.40701 -6.31	346.86	337.90	345.65	11,691,793
08 Jun 17	350.71939 +2.01	351.77	346.80	349.67	7,224,294
07 Jun 17	348.71091 -1.43	353.68	348.23	349.28	8,450,147
06 Jun 17	350.14554 -4.78	355.88	348.65	355.69	5,073,675
05 Jun 17	354.92764 +3.25	357.22	350.73	351.96	4,891,601
02 Jun 17	351.67581 -7.27	367.65	349.86	361.05	9,532,378
01 Jun 17	358.94461 -6.89	370.71	349.09	354.35	8,387,284
31 May 17	365.83084 -4.21	371.57	365.68	370.33	10,280,457
30 May 17	370.03906 +0.57	371.67	364.78	369.18	9,718,603
26 May 17	369.46524 -2.87	372.14	367.93	372.14	7,135,334
25 May 17	372.33450 -3.92	378.74	370.52	377.12	7,001,825
24 May 17	376.25580 +5.45	380.46	363.44	363.44	19,843,344
23 May 17	370.80423 -7.46	379.70	369.94	379.70	15,588,693
22 May 17	378.26428 +10.14	379.89	368.36	369.37	11,942,608
19 May 17	368.12622 +2.20	372.24	365.64	366.31	8,714,991
18 May 17	365.92648 +6.79	366.88	357.32	359.71	9,955,539
17 May 17	359.13589 -1.24	360.26	357.61	359.33	5,556,478
16 May 17	360.37924 +1.82	360.57	357.19	357.80	6,525,166
15 May 17	358.56204 -2.30	361.81	355.21	361.81	10,859,175
12 May 17	360.85745 +0.29	363.34	358.37	360.28	7,074,811
11 May 17	360.57053 -5.83	367.93	358.56	366.69	7,831,179
10 May 17	366.40469 +2.96	369.85	360.57	363.06	6,784,706
09 May 17	363.43979 -0.57	367.93	360.47	367.84	8,740,449
08 May 17	364.01364 +5.16	364.40	358.47	359.42	9,577,612
05 May 17	358.84897 +16.93	362.20	341.88	343.93	19,545,554
04 May 17	341.92032 -8.61	350.17	338.86	349.95	11,327,077
03 May 17	350.52811 -4.11	353.73	349.28	353.01	6,566,109
02 May 17	354.64075 +4.02	355.31	348.42	350.53	7,708,888
28 Apr 17	350.62375 +0.29	353.11	348.81	351.20	9,610,434
27 Apr 17	350.33685 +0.29	351.39	348.42	350.15	5,374,398
26 Apr 17	350.04990 +0.96	350.24	347.47	348.81	5,542,885
25 Apr 17	349.09348 -2.01	353.21	348.16	352.35	8,622,762
24 Apr 17	351.10196 +6.31	351.68	346.03	348.14	9,788,726
21 Apr 17	344.78958 +6.50	351.20	341.54	345.65	15,667,776
20 Apr 17	338.28595 -4.50	345.46	337.91	343.35	7,569,236
19 Apr 17	342.78110 +4.69	347.75	337.52	338.09	14,829,057
18 Apr 17	338.09464 +6.41	338.67	329.01	332.26	12,572,929
13 Apr 17	331.68665 +2.58	332.07	328.24	330.25	4,462,941
12 Apr 17	329.10431 -1.34	331.88	328.15	331.88	6,773,963
11 Apr 17	330.44327 +0.10	331.88	327.19	329.97	6,606,291
10 Apr 17	330.34763 +8.13	332.17	324.61	326.14	8,673,875
07 Apr 17	322.21805 +1.24	324.23	319.16	324.23	4,974,764
06 Apr 17	320.97473 +0.77	322.51	317.05	317.63	6,969,528
05 Apr 17	320.20959 -3.54	325.18	319.06	324.90	7,998,058
04 Apr 17	323.74835 +1.72	325.37	320.88	322.70	8,823,440
03 Apr 17	322.02679 -0.29	323.17	320.31	323.17	8,537,632
31 Mar 17	322.31372 +5.36	324.51	316.29	320.02	11,461,269
30 Mar 17	316.95776 -3.92	320.40	312.27	317.53	11,588,321
29 Mar 17	320.87909 +3.06	320.89	315.24	317.34	7,331,308
28 Mar 17	317.81854 -2.20	320.88	316.67	320.40	10,429,861
27 Mar 17	320.01831 +2.58	323.17	313.90	316.48	7,243,431
24 Mar 17	317.43597 -5.16	321.45	315.91	321.45	7,342,210
23 Mar 17	322.60065 +11.86	325.76	308.44	310.36	15,057,176
22 Mar 17	310.74103 -4.97	314.79	309.78	313.99	7,142,845
21 Mar 17	315.71442 +2.10	316.86	313.21	314.57	9,419,006
20 Mar 17	313.61029 -1.34	316.48	312.27	314.95	7,575,086
17 Mar 17	314.94928 -4.69	319.06	314.18	318.39	13,460,788
16 Mar 17	319.63574 +3.63	319.65	313.61	317.53	7,435,847
15 Mar 17	316.00134 -0.10	317.24	312.65	315.71	6,635,616
14 Mar 17	316.09698 -6.98	322.98	313.71	322.60	11,361,732
13 Mar 17	323.07886 -0.96	326.27	321.64	325.18	4,725,633
10 Mar 17	324.03528 -0.48	325.66	321.17	325.66	4,710,880
09 Mar 17	324.51349 +0.57	325.37	322.12	323.94	23,577,816
08 Mar 17	323.93964 +3.06	325.76	319.16	320.02	7,564,921
07 Mar 17	320.87909 +0.29	323.84	319.54	320.59	8,386,683
06 Mar 17	320.59216 +4.02	322.41	316.13	316.48	6,929,677
03 Mar 17	316.57520 -2.30	320.31	316.29	318.58	6,507,670
02 Mar 17	318.87061 -4.21	325.09	317.10	322.60	8,413,810
01 Mar 17	323.07886 +2.87	326.31	318.68	321.26	10,200,366
28 Feb 17	320.20959 +5.55	324.23	319.73	324.13	12,104,664
27 Feb 17	314.66235 +0.67	317.05	314.18	316.10	7,082,131
24 Feb 17	313.99286 -2.20	317.05	313.04	316.96	7,311,724
23 Feb 17	316.19263 +3.63	316.86	311.32	311.89	6,630,823
22 Feb 17	312.55823 +2.87	314.69	309.52	309.88	8,480,355
21 Feb 17	309.68900 -3.06	315.03	309.45	313.71	6,346,196
20 Feb 17	312.74951 +1.43	314.85	309.31	313.32	5,390,000
17 Feb 17	311.31488 -4.30	317.82	309.78	316.38	13,930,911
16 Feb 17	315.61877 -0.57	319.73	315.33	316.19	7,246,648
15 Feb 17	316.19263 -5.64	323.27	312.75	322.51	10,810,541
14 Feb 17	321.83551 +1.34	324.23	319.83	320.40	6,166,926
13 Feb 17	320.49652 -6.41	328.72	320.40	326.71	13,376,808
10 Feb 17	326.90454 -0.38	332.64	326.52	328.82	7,902,353
09 Feb 17	327.28711 +4.40	328.24	322.03	322.03	5,518,694
08 Feb 17	322.88757 +0.67	325.47	321.26	321.36	6,787,799
07 Feb 17	322.21805 +1.72	323.27	316.96	319.44	7,050,274
06 Feb 17	320.49652 -4.88	327.00	319.41	325.18	6,306,172
03 Feb 17	325.37427 +1.24	326.81	323.37	325.28	6,827,058
02 Feb 17	324.13089 -0.48	325.85	321.45	324.04	8,055,963
01 Feb 17	324.60910 +3.73	326.43	320.78	322.22	5,336,172
31 Jan 17	320.87909 -4.21	328.91	320.39	324.51	8,688,783
30 Jan 17	325.08731 -3.92	328.24	323.75	328.24	5,788,907
27 Jan 17	329.00867 +2.68	333.31	327.10	328.53	8,918,998
26 Jan 17	326.33069 -1.15	329.49	321.76	329.49	8,853,445
25 Jan 17	327.47836 +7.65	329.87	321.17	322.41	14,566,446
24 Jan 17	319.82703 +0.38	322.03	315.81	321.36	9,999,642
23 Jan 17	319.44446 -3.06	322.41	317.48	321.74	7,808,321
20 Jan 17	322.50500 -5.83	329.77	321.45	328.91	8,840,756
19 Jan 17	328.33917 -1.24	333.82	326.52	330.06	6,093,906
18 Jan 17	329.58252 -1.63	334.17	325.37	333.98	6,491,091
17 Jan 17	331.20844 +3.73	332.83	324.04	327.67	9,439,857
16 Jan 17	327.47836 +3.16	329.97	323.32	326.52	11,202,638
13 Jan 17	324.32220 -5.55	335.42	321.84	333.50	18,729,662
12 Jan 17	329.86942 +4.30	344.12	321.93	336.09	32,813,208
11 Jan 17	325.56552 +0.67	331.02	321.34	329.97	10,492,174
10 Jan 17	324.89606 +1.91	328.23	310.12	326.04	14,227,684
09 Jan 17	322.98322 +3.83	323.46	315.01	322.70	11,517,220
06 Jan 17	319.15753 +2.77	319.83	309.50	316.86	11,493,923
05 Jan 17	316.38391 +7.08	318.20	309.59	310.36	14,583,041
04 Jan 17	309.30640 -20.18	328.89	308.35	321.17	24,701,130
03 Jan 17	329.48688 -5.26	337.71	325.66	335.70	10,246,980
30 Dec 16	334.74716 -1.05	336.47	333.12	335.99	2,961,665
29 Dec 16	335.79926 -0.29	337.43	334.08	335.51	2,448,246
28 Dec 16	336.08615 -0.57	337.52	333.70	337.52	3,272,645
23 Dec 16	336.66000 -2.87	340.13	333.70	339.72	1,841,019
22 Dec 16	339.52927 +1.24	339.91	336.66	338.29	4,191,608
21 Dec 16	338.28595 -3.16	343.07	336.66	340.77	12,291,800
20 Dec 16	341.44211 +4.11	342.30	336.37	337.52	4,965,910
19 Dec 16	337.32953 -2.30	341.35	336.09	340.29	3,670,632
16 Dec 16	339.62491 +4.30	340.77	333.59	335.99	8,978,164
15 Dec 16	335.32104 +1.05	336.95	331.88	335.32	7,544,441
14 Dec 16	334.26895 +0.10	336.76	332.74	334.08	6,789,917
13 Dec 16	334.17331 +5.83	335.70	327.77	329.39	10,597,500
12 Dec 16	328.33917 +4.50	339.24	325.72	330.44	12,180,566
09 Dec 16	323.84399 +0.00	326.71	321.74	324.32	6,419,728
08 Dec 16	323.84399 +0.19	325.09	318.97	324.99	7,239,488
07 Dec 16	323.65268 +7.75	324.13	316.10	317.63	8,666,774
06 Dec 16	315.90570 -1.34	318.68	313.13	316.58	7,277,086
05 Dec 16	317.24469 +4.30	317.24	310.26	311.31	4,987,394
02 Dec 16	312.94080 +1.15	314.38	308.16	310.93	5,236,399
01 Dec 16	311.79309 -2.58	313.23	306.05	311.89	7,607,590
30 Nov 16	314.37543 +0.38	317.91	313.04	313.13	13,816,309
29 Nov 16	313.99286 -1.63	316.86	306.72	308.45	7,651,239
28 Nov 16	315.61877 -4.97	320.99	311.77	320.59	9,483,496
25 Nov 16	320.59216 -0.77	324.32	319.25	322.79	3,516,983
24 Nov 16	321.35730 +0.48	322.70	318.01	322.70	5,132,622
23 Nov 16	320.87909 -1.43	324.70	317.44	323.37	7,721,722
22 Nov 16	322.31372 +2.96	324.33	319.83	321.26	6,133,549
21 Nov 16	319.34882 -2.39	325.14	315.14	324.42	10,445,167
18 Nov 16	321.73984 -0.77	328.63	317.82	323.84	10,343,018
17 Nov 16	322.50500 -0.29	326.14	313.80	316.58	9,876,787
16 Nov 16	322.79193 -2.58	325.47	319.29	322.98	7,245,245
15 Nov 16	325.37427 +8.51	336.47	318.01	318.30	17,132,858
14 Nov 16	316.86212 +3.92	326.37	311.60	321.36	14,031,135
11 Nov 16	312.94080 +9.95	320.60	301.94	304.72	19,000,352
10 Nov 16	302.99405 -9.37	317.53	301.66	315.52	16,525,451
09 Nov 16	312.36694 -4.21	314.85	300.12	304.43	21,485,070
08 Nov 16	316.57520 -17.22	341.06	311.70	327.38	35,569,484
07 Nov 16	333.79074 +4.69	337.62	329.39	334.08	8,901,772
04 Nov 16	329.10431 -6.79	336.37	324.04	335.03	7,434,681
03 Nov 16	335.89490 +10.42	344.02	324.70	324.70	14,850,976
02 Nov 16	325.46991 -1.82	335.32	324.90	325.66	10,982,378
01 Nov 16	327.28711 +1.63	330.92	323.33	325.66	6,315,769
31 Oct 16	325.66119 -5.93	330.83	323.75	330.83	8,078,456
28 Oct 16	331.59100 +6.31	334.17	320.69	323.94	12,008,178
27 Oct 16	325.27863 -2.10	327.86	318.11	325.28	7,338,181
26 Oct 16	327.38275 +7.56	327.86	317.05	320.31	9,085,117
25 Oct 16	319.82703 +0.29	322.22	315.43	322.22	6,912,515
24 Oct 16	319.54010 -0.29	327.19	319.35	322.31	4,905,713
21 Oct 16	319.82703 -4.11	324.04	319.54	322.79	5,691,537
20 Oct 16	323.93964 +0.00	326.52	321.25	326.43	15,891,020
19 Oct 16	323.93964 +4.78	324.61	314.09	319.25	7,300,268
18 Oct 16	319.15753 +13.20	320.50	306.63	307.30	10,439,319
17 Oct 16	305.95892 -6.79	312.85	305.19	311.98	8,635,340
14 Oct 16	312.74951 +7.46	314.57	306.05	306.05	6,579,567
13 Oct 16	305.28943 -8.51	313.04	303.57	310.84	9,173,577
12 Oct 16	313.80157 -3.73	319.92	311.22	317.82	9,120,427
11 Oct 16	317.53162 +10.04	321.93	305.58	307.01	16,169,361
10 Oct 16	307.48920 +4.30	308.54	301.08	303.28	8,878,571
07 Oct 16	303.18530 -13.01	316.46	300.89	316.10	15,275,128
06 Oct 16	316.19263 -6.79	326.14	309.02	325.18	10,366,681
05 Oct 16	322.98322 +8.42	327.38	312.75	316.29	17,620,572
04 Oct 16	314.56671 +2.77	318.11	303.66	311.22	12,747,296
03 Oct 16	311.79309 -4.88	316.58	307.09	316.58	8,251,431
30 Sep 16	316.67084 +9.56	316.77	299.74	304.14	18,629,656
29 Sep 16	307.10663 +6.89	307.30	298.98	303.09	8,751,009
28 Sep 16	300.22040 +3.83	302.32	295.68	296.87	12,575,771
27 Sep 16	296.39471 -3.54	301.66	293.62	301.27	7,267,617
26 Sep 16	299.93347 -6.79	305.67	298.21	305.10	6,373,088
23 Sep 16	306.72406 -1.82	311.41	305.39	308.35	4,110,052
22 Sep 16	308.54126 +6.22	308.92	304.33	304.91	6,196,177
21 Sep 16	302.32452 -2.20	308.64	301.94	306.34	8,885,786
20 Sep 16	304.52429 -0.67	307.12	299.25	303.76	7,306,367
19 Sep 16	305.19379 +1.63	307.58	304.24	306.82	6,269,550
16 Sep 16	303.56787 +3.83	304.62	294.29	297.54	16,522,609
15 Sep 16	299.74219 -8.03	305.48	294.28	305.10	13,353,993
14 Sep 16	307.77615 -6.69	316.10	306.57	315.81	9,647,308
13 Sep 16	314.47107 +2.49	316.19	302.04	312.27	13,866,018
12 Sep 16	311.98438 -16.64	326.04	309.98	323.94	13,086,529
09 Sep 16	328.62610 -8.89	336.16	326.33	335.32	6,839,717
08 Sep 16	337.52078 +5.16	339.53	331.02	332.74	7,625,219
07 Sep 16	332.35611 +0.19	333.89	330.16	331.88	9,339,946
06 Sep 16	332.16486 -1.82	335.15	331.69	334.65	7,944,111
05 Sep 16	333.98206 -4.69	340.49	332.22	340.10	7,710,746
02 Sep 16	338.66849 +7.27	340.20	329.10	333.89	12,593,448
01 Sep 16	331.39969 +1.72	334.32	325.66	331.30	7,913,553
31 Aug 16	329.67816 +3.54	330.44	325.66	326.14	7,014,205
30 Aug 16	326.13940 -3.83	330.92	325.85	328.43	6,624,409
26 Aug 16	329.96509 -1.82	333.21	328.43	329.01	6,604,601
25 Aug 16	331.78226 +8.51	332.49	321.55	323.17	12,947,014
24 Aug 16	323.27014 +0.96	324.13	320.69	322.22	10,362,656
23 Aug 16	322.31372 +0.10	325.18	322.03	325.18	8,218,213
22 Aug 16	322.21805 -0.67	325.57	321.64	322.79	4,284,975
19 Aug 16	322.88757 -1.53	325.37	320.97	325.28	3,725,084
18 Aug 16	324.41785 +2.68	327.94	322.41	322.60	7,203,196
17 Aug 16	321.73984 -1.05	323.75	319.83	322.60	4,615,288
16 Aug 16	322.79193 -10.81	334.56	322.79	330.54	7,024,520
15 Aug 16	333.59949 -5.45	340.29	331.69	338.29	6,636,243
12 Aug 16	339.05106 +12.43	340.20	326.52	327.29	11,278,977
11 Aug 16	326.61761 +2.68	326.62	321.17	324.90	4,433,749
10 Aug 16	323.93964 +0.29	324.80	320.86	321.36	4,657,392
09 Aug 16	323.65268 +7.65	325.41	316.38	317.44	9,163,813
08 Aug 16	316.00134 +8.42	316.96	306.82	308.25	8,127,332
05 Aug 16	307.58484 +4.50	308.06	302.23	306.25	6,703,132
04 Aug 16	303.08966 -1.91	308.92	302.13	306.05	6,978,482
03 Aug 16	305.00250 -1.72	309.88	304.05	308.25	6,076,799
02 Aug 16	306.72406 +1.15	307.87	300.53	304.14	6,952,504
01 Aug 16	305.57635 +0.19	309.50	302.23	308.06	5,697,107
29 Jul 16	305.38510 -1.63	310.17	304.43	308.35	7,441,256
28 Jul 16	307.01099 -0.48	309.98	305.59	308.45	7,386,690
27 Jul 16	307.48920 +1.72	309.88	304.33	307.78	5,353,648
26 Jul 16	305.76764 -0.38	307.39	304.24	306.92	4,584,213
25 Jul 16	306.15021 +3.16	308.16	301.75	304.05	6,589,119
22 Jul 16	302.99405 -11.19	310.84	302.13	310.74	8,653,787
21 Jul 16	314.18414 -6.60	321.55	311.12	321.17	7,977,940
20 Jul 16	320.78345 +0.38	323.56	318.11	322.03	7,021,694
19 Jul 16	320.40088 +0.29	322.51	316.29	320.59	5,748,441
18 Jul 16	320.11395 +8.99	321.64	311.12	312.56	12,395,644
15 Jul 16	311.12360 -4.97	316.77	306.92	312.18	14,529,420
14 Jul 16	316.09698 -7.46	327.48	315.43	324.61	12,831,899
13 Jul 16	323.55707 +3.83	326.81	265.25	319.64	10,542,255
12 Jul 16	319.73138 +4.69	330.44	315.02	316.19	13,345,138
11 Jul 16	315.04492 +11.57	318.20	301.37	306.05	9,547,412
08 Jul 16	303.47226 +17.60	305.67	283.00	284.92	13,877,966
07 Jul 16	285.87408 +4.59	289.41	272.77	287.50	18,975,494
06 Jul 16	281.28329 -5.83	285.97	275.26	285.20	11,079,138
05 Jul 16	287.11746 -3.44	292.00	279.27	290.56	14,061,910
04 Jul 16	290.56058 -15.59	307.87	288.55	307.87	8,886,041
01 Jul 16	306.15021 +1.34	309.88	294.39	308.25	10,729,389
30 Jun 16	304.81122 +2.20	304.90	293.14	302.80	15,529,802
29 Jun 16	302.61145 +14.35	304.14	289.67	296.49	12,281,852
28 Jun 16	288.26514 +15.49	293.53	275.64	279.85	17,956,186
27 Jun 16	272.77115 -39.40	306.82	263.78	306.82	34,677,560
24 Jun 16	312.17566 -38.16	325.57	243.98	263.97	31,631,824
23 Jun 16	350.33685 +4.78	353.59	345.17	348.14	8,143,789
22 Jun 16	345.55475 -2.58	350.34	342.81	348.90	5,940,376
21 Jun 16	348.13705 -2.96	350.24	345.94	348.04	8,570,623
20 Jun 16	351.10196 +14.82	351.98	343.28	344.69	8,998,453
17 Jun 16	336.27747 +5.36	338.19	332.74	333.12	11,721,430
16 Jun 16	330.92148 -4.21	334.17	325.85	331.21	7,552,544
15 Jun 16	335.12973 +1.63	338.58	333.12	335.89	8,283,054
14 Jun 16	333.50385 -10.42	343.45	333.50	341.16	7,904,898
13 Jun 16	343.92880 -7.36	349.83	343.65	347.85	8,244,516
10 Jun 16	351.29327 -11.48	362.93	349.57	361.53	11,223,430
09 Jun 16	362.77029 +3.63	363.80	356.74	358.28	20,761,376
08 Jun 16	359.13589 +11.48	359.23	346.13	346.42	11,196,068
07 Jun 16	347.65884 +0.10	352.35	346.70	348.62	11,875,988
06 Jun 16	347.56320 +6.50	349.28	341.32	342.69	10,834,363
03 Jun 16	341.05954 +0.00	354.07	332.55	332.83	13,593,656
02 Jun 16	341.05954 -13.68	358.18	338.82	338.86	12,603,385
01 Jun 16	354.73636 -8.42	362.96	350.43	362.96	17,935,032
31 May 16	363.15286 -6.60	372.84	363.06	369.94	17,768,930
27 May 16	369.75217 -3.83	374.25	368.22	369.94	10,770,474
26 May 16	373.57785 -8.42	381.57	372.91	373.96	19,214,946
25 May 16	381.99432 -43.33	425.26	381.23	396.91	40,054,612
24 May 16	425.32019 +3.44	428.48	419.20	421.78	9,352,746
23 May 16	421.87708 -3.44	424.98	418.43	423.89	13,635,865
20 May 16	425.32019 +5.16	425.70	419.58	422.93	6,013,228
19 May 16	420.15552 -2.68	422.74	417.22	419.68	6,882,912
18 May 16	422.83350 +11.86	422.83	409.35	410.02	7,119,049
17 May 16	410.97388 +4.21	415.76	407.91	407.91	4,075,041
16 May 16	406.76563 -1.24	407.34	402.65	404.95	2,600,869
13 May 16	408.00897 +2.30	408.58	402.94	403.61	6,015,683
12 May 16	405.71356 +5.93	405.81	395.38	397.49	5,492,257
11 May 16	399.78375 -0.48	402.46	398.16	398.54	2,817,339
10 May 16	400.26196 -0.19	403.37	398.73	402.75	3,588,651
09 May 16	400.45325 +4.69	403.32	397.44	398.25	4,202,591
06 May 16	395.76682 +0.00	396.91	390.70	395.38	5,208,169
05 May 16	395.76682 +0.77	397.01	390.70	394.33	5,291,053
04 May 16	395.00165 -6.69	400.27	390.98	400.26	8,754,461
03 May 16	401.69659 -3.35	407.53	399.40	405.24	6,125,404
29 Apr 16	405.04407 -8.51	411.83	404.92	409.44	5,725,847
28 Apr 16	413.55618 -5.16	414.90	410.69	414.51	4,951,134
27 Apr 16	418.72089 +4.30	418.72	410.40	413.36	6,020,709
26 Apr 16	414.41699 +0.38	416.71	412.31	414.61	4,360,643
25 Apr 16	414.03439 +4.69	414.42	408.43	408.49	5,569,255
22 Apr 16	409.34796 -6.22	413.73	407.34	412.50	4,334,231
21 Apr 16	415.56470 -3.73	421.11	414.80	418.82	5,194,408
20 Apr 16	419.29471 +3.44	419.39	411.74	414.51	5,215,368
19 Apr 16	415.85162 -7.36	423.22	412.60	423.22	9,953,180
18 Apr 16	423.21603 -0.10	425.42	419.87	419.87	4,332,669
15 Apr 16	423.31171 -3.35	426.95	420.54	426.95	5,212,396
14 Apr 16	426.65918 +0.10	428.19	422.83	427.52	4,687,456
13 Apr 16	426.56351 +7.94	428.48	420.25	421.59	6,334,034
12 Apr 16	418.62524 -5.45	425.08	414.91	424.75	5,335,105
11 Apr 16	424.07681 -0.77	426.95	420.35	424.27	4,983,950
08 Apr 16	424.84198 +10.71	425.80	416.33	421.69	7,535,812
07 Apr 16	414.13007 +12.05	418.43	404.18	411.26	14,383,280
06 Apr 16	402.07916 +11.09	402.08	391.27	391.27	8,015,211
05 Apr 16	390.98471 -1.53	392.21	387.92	390.32	5,980,395
04 Apr 16	392.51495 +2.96	396.44	389.06	394.05	7,344,172
01 Apr 16	389.55008 +1.05	390.03	380.56	383.91	6,022,506
31 Mar 16	388.49802 +0.77	388.61	382.86	386.11	7,495,511
30 Mar 16	387.73285 +0.86	388.50	380.75	385.05	9,743,261
29 Mar 16	386.87207 +11.48	386.87	375.87	375.87	7,517,021
24 Mar 16	375.39502 -19.42	390.66	374.28	390.51	8,579,482
23 Mar 16	394.81039 +4.40	395.96	389.36	390.51	6,356,018
22 Mar 16	390.41086 -3.83	393.85	388.31	392.71	4,801,133
21 Mar 16	394.23651 -4.88	397.39	393.38	397.39	5,954,444
18 Mar 16	399.11429 +6.22	402.94	394.05	394.71	8,301,525
17 Mar 16	392.89755 +0.38	396.72	390.89	394.81	5,759,088
16 Mar 16	392.51495 +6.03	392.71	387.06	387.92	3,960,641
15 Mar 16	386.48950 -4.50	390.70	385.97	390.70	3,980,087
14 Mar 16	390.98471 +10.23	390.98	380.85	380.94	5,653,493
11 Mar 16	380.75101 -8.23	390.41	377.40	387.83	11,019,329
10 Mar 16	388.97623 -13.10	403.42	388.78	402.84	6,676,245
09 Mar 16	402.07916 +1.91	406.96	400.17	401.31	5,025,360
08 Mar 16	400.16632 -4.88	405.29	397.49	402.65	4,056,039
07 Mar 16	405.04407 -0.48	405.04	399.02	404.09	4,243,087
04 Mar 16	405.52228 -4.21	411.31	404.47	409.83	4,802,762
03 Mar 16	409.73053 -1.24	414.51	408.20	411.36	3,713,851
02 Mar 16	410.97388 -0.86	416.43	407.44	412.70	3,905,397
01 Mar 16	411.83466 +5.16	416.33	406.19	406.19	4,217,473
29 Feb 16	406.66998 +2.77	407.91	398.25	401.60	5,137,891
26 Feb 16	403.89636 +5.07	406.00	401.83	403.04	3,784,946
25 Feb 16	398.82733 +4.78	401.70	395.38	396.72	5,160,802
24 Feb 16	394.04523 -5.16	401.98	392.51	399.69	4,435,551
23 Feb 16	399.20990 -8.99	408.58	398.35	406.96	7,013,553
22 Feb 16	408.20026 -5.36	419.01	407.72	415.85	3,848,564
19 Feb 16	413.55618 -5.26	418.43	410.11	416.81	6,258,358
18 Feb 16	418.81650 +1.05	423.41	416.81	420.73	6,096,643
17 Feb 16	417.76447 +7.56	418.53	412.47	413.17	6,427,088
16 Feb 16	410.20874 +3.92	410.30	404.76	408.10	5,241,967
15 Feb 16	406.28741 +7.08	409.06	403.80	403.99	4,142,027
12 Feb 16	399.20990 +13.01	400.17	387.16	389.17	7,223,716
11 Feb 16	386.20261 -8.80	394.14	382.38	394.05	8,520,249
10 Feb 16	395.00165 +1.72	398.16	388.59	393.09	7,836,840
09 Feb 16	393.28009 +3.92	396.42	386.01	390.89	6,615,284
08 Feb 16	389.35876 -7.84	401.03	388.12	399.88	6,887,155
05 Feb 16	397.20145 -0.29	405.62	396.82	399.02	4,725,908
04 Feb 16	397.48834 +5.83	400.26	393.09	396.63	5,412,283
03 Feb 16	391.65417 -6.31	399.11	389.36	396.82	5,894,981
02 Feb 16	397.96655 -8.32	406.67	394.05	406.67	4,853,463
01 Feb 16	406.28741 +0.67	407.53	400.36	406.96	4,643,158
29 Jan 16	405.61792 +5.45	405.90	400.55	404.09	5,755,935
28 Jan 16	400.16632 -7.94	407.34	398.83	406.38	5,978,991
27 Jan 16	408.10461 +5.74	408.10	397.68	402.84	5,702,381
26 Jan 16	402.36609 +2.77	402.37	391.00	395.29	5,338,407
25 Jan 16	399.59250 -0.77	402.46	395.19	402.46	7,078,148
22 Jan 16	400.35760 +1.05	404.09	395.96	401.98	8,475,320
21 Jan 16	399.30554 +6.41	400.36	392.61	394.71	6,672,850
20 Jan 16	392.89755 -10.42	396.82	389.65	396.44	5,649,485
19 Jan 16	403.32251 +4.30	406.48	400.16	401.98	4,539,873
18 Jan 16	399.01862 -5.36	408.10	397.97	403.80	5,261,925
15 Jan 16	404.37457 -2.20	409.35	401.22	406.48	6,965,014
14 Jan 16	406.57434 -3.44	407.34	400.36	405.43	7,550,824
13 Jan 16	410.01746 +1.82	414.03	408.20	410.02	5,603,953
12 Jan 16	408.20026 +3.83	411.64	406.57	408.10	6,250,611
11 Jan 16	404.37457 -7.56	413.65	404.28	412.70	7,291,716
08 Jan 16	411.93030 -8.13	426.95	410.78	421.78	13,480,958
07 Jan 16	420.05988 +0.48	428.38	409.92	418.05	20,170,184
06 Jan 16	419.58167 +3.54	420.92	414.30	415.09	7,908,805
05 Jan 16	416.04291 -0.29	421.49	408.30	411.26	10,427,289
04 Jan 16	416.32983 -16.35	427.07	415.37	426.56	11,265,410
31 Dec 15	432.68460 -4.02	436.61	430.77	436.61	1,354,961
30 Dec 15	436.70157 +1.43	437.94	432.30	434.12	3,937,976
29 Dec 15	435.26694 +1.63	436.70	430.87	433.07	5,891,909
24 Dec 15	433.64102 +6.12	433.64	425.99	427.42	1,234,902
23 Dec 15	427.51993 +3.92	433.67	424.75	426.56	6,343,725
22 Dec 15	423.59860 -4.50	430.01	419.01	430.01	6,472,717
21 Dec 15	428.09381 -3.63	435.27	428.09	430.20	4,692,091
18 Dec 15	431.72818 -6.31	436.32	427.81	433.07	9,292,066
17 Dec 15	438.04056 -2.10	448.56	437.28	447.13	4,604,478
16 Dec 15	440.14468 -2.30	443.68	434.69	442.82	9,600,148
15 Dec 15	442.44009 +6.60	444.74	435.75	438.61	4,732,501
14 Dec 15	435.84082 -8.99	447.51	435.84	443.87	7,010,983
11 Dec 15	444.83115 -9.28	452.67	443.59	452.10	6,155,450
10 Dec 15	454.10843 -7.36	460.13	452.96	459.66	5,046,721
09 Dec 15	461.47287 -2.87	466.92	460.13	464.82	3,575,582
08 Dec 15	464.34213 -8.89	472.33	462.43	470.85	4,626,011
07 Dec 15	473.23685 -2.39	482.51	471.71	477.25	4,760,166
04 Dec 15	475.62790 -3.54	479.64	474.40	477.25	4,406,603
03 Dec 15	479.16663 -8.61	492.56	479.17	487.77	6,193,927
02 Dec 15	487.77441 +2.39	492.56	485.86	485.86	5,188,449
01 Dec 15	485.38336 +4.78	489.21	482.04	485.86	4,490,087
30 Nov 15	480.60126 +2.39	483.47	477.06	478.69	6,760,514
27 Nov 15	478.21021 -1.43	481.08	472.66	478.69	5,880,776
26 Nov 15	479.64484 +0.96	481.08	477.45	480.60	5,768,589
25 Nov 15	478.68842 +4.30	481.08	474.67	475.63	6,047,961
24 Nov 15	474.38452 -11.96	484.47	471.99	483.95	9,604,622
23 Nov 15	486.33978 -5.74	492.08	484.91	488.25	5,004,824
20 Nov 15	492.07834 -4.78	498.77	490.17	496.86	5,155,502
19 Nov 15	496.86044 +4.30	499.84	492.08	496.38	4,788,012
18 Nov 15	492.55655 -2.87	494.06	488.25	493.99	3,966,263
17 Nov 15	495.42581 +8.61	496.38	491.12	492.56	4,404,023
16 Nov 15	486.81799 -2.87	490.17	483.47	485.86	4,641,669
13 Nov 15	489.68729 -2.39	492.94	485.86	489.69	5,060,028
12 Nov 15	492.07834 -11.00	500.11	489.21	497.34	5,312,682
11 Nov 15	503.07718 -6.22	513.12	501.13	511.21	7,632,838
10 Nov 15	509.29388 -4.30	513.64	502.12	513.60	4,720,763
09 Nov 15	513.59778 -5.26	520.05	511.68	519.34	5,309,410
06 Nov 15	518.85809 +2.39	526.03	514.55	518.86	5,234,328
05 Nov 15	516.46704 +4.78	525.55	512.95	515.99	6,294,136
04 Nov 15	511.68494 +13.87	518.86	508.82	515.99	7,516,201
03 Nov 15	497.81686 +0.48	498.77	492.47	496.38	4,337,423
02 Nov 15	497.33865 +6.69	499.73	486.34	488.25	5,322,817
30 Oct 15	490.64371 +1.43	492.08	486.34	488.73	4,002,237
29 Oct 15	489.20905 +0.48	491.60	484.91	489.69	3,420,574
28 Oct 15	488.73083 -0.96	490.64	483.34	487.77	4,509,075
27 Oct 15	489.68729 -3.35	495.43	489.21	493.99	4,553,227
26 Oct 15	493.03476 -1.91	494.87	489.69	493.51	3,005,514
23 Oct 15	494.94760 +14.35	495.43	482.04	482.04	7,641,539
22 Oct 15	480.60126 +8.61	482.99	471.13	471.52	4,679,498
21 Oct 15	471.99347 +2.30	474.38	468.17	471.71	4,821,420
20 Oct 15	469.69809 +0.19	471.52	469.12	469.51	4,150,673
19 Oct 15	469.50677 -0.10	472.47	466.83	469.41	2,789,298
16 Oct 15	469.60242 +1.05	471.90	468.65	471.42	4,656,352
15 Oct 15	468.55035 +4.50	471.80	463.19	465.01	4,125,783
14 Oct 15	464.05521 -5.45	468.17	461.86	466.73	5,847,299
13 Oct 15	469.50677 -2.68	475.63	465.78	473.81	4,681,213
12 Oct 15	472.18478 +1.34	472.66	468.65	470.94	3,030,634
09 Oct 15	470.84579 +0.38	474.38	469.32	473.43	4,519,944
08 Oct 15	470.46320 -6.89	475.82	465.49	475.34	7,858,187
07 Oct 15	477.34943 -19.51	492.56	476.39	492.56	8,701,936
06 Oct 15	496.86044 +4.30	499.25	491.60	494.95	4,135,729
05 Oct 15	492.55655 +8.13	493.99	489.69	491.60	4,521,035
02 Oct 15	484.42694 +5.26	486.82	478.11	482.99	4,374,823
01 Oct 15	479.16663 +0.00	486.34	478.69	484.43	3,916,122
30 Sep 15	479.16663 +12.05	479.31	474.58	475.91	5,247,569
29 Sep 15	467.11572 -3.35	473.14	464.82	466.25	4,159,432
28 Sep 15	470.46320 -8.70	479.17	469.79	478.21	5,312,026
25 Sep 15	479.16663 +15.97	482.99	463.69	470.65	6,724,411
24 Sep 15	463.19443 -3.92	474.38	462.05	467.98	7,692,011
23 Sep 15	467.11572 +11.86	469.22	453.77	454.87	7,413,843
22 Sep 15	455.25613 -16.16	473.86	454.49	471.71	5,284,049
21 Sep 15	471.41962 +1.72	476.68	467.79	468.93	3,385,208
18 Sep 15	469.69809 -3.83	474.86	462.05	471.90	6,444,550
17 Sep 15	473.52374 +2.39	478.59	469.89	472.95	5,257,693
16 Sep 15	471.13272 +3.63	473.33	467.13	469.98	4,098,581
15 Sep 15	467.49832 -3.83	473.62	462.81	471.61	7,005,735
14 Sep 15	471.32401 -11.67	486.82	470.37	483.47	5,512,006
11 Sep 15	482.99231 -5.74	490.17	479.17	488.73	3,878,450
10 Sep 15	488.73083 +3.35	492.56	481.56	482.04	4,778,562
09 Sep 15	485.38336 +0.96	494.47	483.95	494.47	6,078,740
08 Sep 15	484.42694 +1.43	490.34	483.47	485.38	5,433,298
07 Sep 15	482.99231 +2.39	485.86	480.00	483.95	1,583,873
04 Sep 15	480.60126 -10.52	488.25	480.12	485.86	4,387,937
03 Sep 15	491.12192 +7.65	497.82	487.30	487.77	4,106,315
02 Sep 15	483.47052 +0.00	488.73	476.68	483.95	4,938,263
01 Sep 15	483.47052 -15.30	494.95	480.12	491.60	4,832,336
28 Aug 15	498.77328 -1.91	501.64	488.73	500.21	4,437,821
27 Aug 15	500.68613 +22.00	501.64	484.91	489.21	7,454,273
26 Aug 15	478.68842 -1.43	485.86	468.45	474.29	7,025,078
25 Aug 15	480.12305 +8.99	482.04	471.99	476.39	8,868,501
24 Aug 15	471.13272 -18.08	481.08	461.09	476.30	8,918,180
21 Aug 15	489.20905 -7.17	495.43	488.73	489.69	5,243,713
20 Aug 15	496.38223 -4.30	502.60	495.43	496.38	3,348,724
19 Aug 15	500.68613 -9.09	508.82	499.73	508.82	4,132,877
18 Aug 15	509.77209 -0.96	512.64	508.82	510.73	3,489,415
17 Aug 15	510.72852 +1.43	514.08	506.42	512.16	3,804,616
14 Aug 15	509.29388 -5.26	516.47	508.82	515.99	2,967,329
13 Aug 15	514.55420 +6.69	518.86	511.38	513.60	3,431,519
12 Aug 15	507.85925 -14.82	519.34	504.51	519.34	5,240,755
11 Aug 15	522.68378 -3.35	527.94	520.77	525.55	3,850,442
10 Aug 15	526.03125 +3.83	530.34	520.29	526.03	3,899,003
07 Aug 15	522.20557 -4.30	526.51	518.20	526.03	3,649,377
06 Aug 15	526.50946 +0.96	527.47	519.04	526.51	3,059,900
05 Aug 15	525.55304 +5.26	527.94	519.81	521.25	4,292,692
04 Aug 15	520.29272 +0.00	521.90	516.47	520.29	2,899,764
03 Aug 15	520.29272 +0.00	520.77	515.21	517.42	3,352,079
31 Jul 15	520.29272 +10.52	520.29	511.21	513.12	4,669,736
30 Jul 15	509.77209 +1.91	511.68	504.03	510.25	3,675,958
29 Jul 15	507.85925 +7.65	508.34	501.64	504.03	4,599,253
28 Jul 15	500.20792 +4.30	504.51	496.38	497.82	4,103,466
27 Jul 15	495.90402 -6.22	503.08	494.95	499.25	3,125,232
24 Jul 15	502.12076 -1.91	511.68	500.21	503.56	3,676,243
23 Jul 15	504.03360 -7.65	516.47	504.03	516.47	3,231,980
22 Jul 15	511.68494 +3.35	512.64	502.60	504.99	6,333,331
21 Jul 15	508.33746 -2.39	512.63	504.99	511.68	4,791,689
20 Jul 15	510.72852 -5.26	516.95	509.29	514.55	5,466,821
17 Jul 15	515.98883 -6.22	522.21	514.55	522.21	4,126,529
16 Jul 15	522.20557 -0.96	525.82	518.86	525.07	4,601,640
15 Jul 15	523.16199 +2.39	523.64	517.90	522.21	2,235,650
14 Jul 15	520.77094 -2.87	525.55	515.51	525.55	4,117,041
13 Jul 15	523.64020 +9.09	525.55	517.90	522.68	6,384,777
10 Jul 15	514.55420 +16.74	515.99	501.16	502.12	7,051,243
09 Jul 15	497.81686 -0.96	502.12	496.38	500.69	7,661,674
08 Jul 15	498.77328 -12.91	515.03	495.43	511.68	8,163,779
07 Jul 15	511.68494 -11.48	533.57	511.21	532.73	8,775,351
06 Jul 15	523.16199 +8.13	526.51	507.87	511.68	6,943,789
03 Jul 15	515.03241 -8.13	523.64	513.12	522.68	3,005,613
02 Jul 15	523.16199 +1.91	525.07	519.81	521.25	4,219,677
01 Jul 15	521.24915 +8.61	523.64	516.82	517.90	5,349,123
30 Jun 15	512.64136 -14.35	525.07	512.64	524.60	7,311,399
29 Jun 15	526.98767 -9.09	535.12	521.73	525.07	4,536,187
26 Jun 15	536.07367 -3.83	539.42	532.25	538.94	4,994,197
25 Jun 15	539.89935 -4.78	545.34	537.99	543.25	5,562,488
24 Jun 15	544.68146 +5.26	546.59	537.51	540.86	7,188,461
23 Jun 15	539.42114 +14.35	539.52	526.51	526.51	9,184,427
22 Jun 15	525.07483 +5.26	529.86	522.21	528.42	5,654,928
19 Jun 15	519.81451 -0.48	526.99	519.34	522.21	6,049,625
18 Jun 15	520.29272 +1.91	522.68	517.90	518.38	5,262,024
17 Jun 15	518.37988 -4.78	524.60	511.21	524.60	5,625,251
16 Jun 15	523.16199 -3.83	528.42	520.12	526.51	4,898,096
15 Jun 15	526.98767 -6.22	531.29	525.55	531.29	5,949,174
12 Jun 15	533.20441 +1.91	535.12	529.38	529.38	6,703,286
11 Jun 15	531.29156 +1.91	534.16	528.42	528.42	5,841,353
10 Jun 15	529.37872 -1.43	532.25	526.99	530.81	6,138,986
09 Jun 15	530.81335 -1.91	534.16	527.94	533.68	3,272,544
08 Jun 15	532.72620 -2.87	538.46	532.73	535.60	3,818,752
05 Jun 15	535.59546 -17.69	551.85	534.64	549.94	6,865,675
04 Jun 15	553.28925 -2.39	559.81	548.03	554.25	4,163,104
03 Jun 15	555.68036 +4.78	558.07	550.90	550.90	4,809,443
02 Jun 15	550.89819 -5.74	559.98	548.03	559.51	4,502,052
01 Jun 15	556.63678 -0.96	561.42	551.38	556.64	3,451,239
29 May 15	557.59320 -3.83	571.56	555.20	560.46	5,722,664
28 May 15	561.41888 -9.09	573.23	557.49	557.59	4,332,560
27 May 15	570.50482 +4.78	573.85	566.68	567.16	4,650,053
26 May 15	565.72278 -2.39	569.07	561.42	567.64	6,672,173
22 May 15	568.11383 +0.48	573.37	566.20	569.07	6,482,269
21 May 15	567.63562 +9.56	569.07	559.03	560.46	6,832,049
20 May 15	558.07141 -1.91	570.98	550.90	554.72	11,821,961
19 May 15	559.98425 +4.30	562.38	555.20	559.51	6,503,363
18 May 15	555.68036 +12.43	556.16	546.12	546.12	6,747,762
15 May 15	543.24683 +2.39	546.59	538.46	543.73	5,343,607
14 May 15	540.85577 +0.96	544.68	535.60	540.86	3,817,360
13 May 15	539.89935 +3.83	549.94	537.99	540.86	6,132,776
12 May 15	536.07367 -3.35	539.90	533.20	537.99	5,662,005
11 May 15	539.42114 +0.48	545.16	536.36	536.55	3,607,322
08 May 15	538.94293 +17.22	544.68	533.68	537.03	11,658,560
07 May 15	521.72736 -1.43	526.13	513.60	521.73	9,994,317
06 May 15	523.16199 -0.96	528.42	518.38	521.25	4,183,011
05 May 15	524.11841 -0.48	531.91	523.16	530.34	5,316,795
01 May 15	524.59662 -4.78	528.90	522.68	526.99	2,468,753
30 Apr 15	529.37872 -0.96	534.16	524.60	530.34	6,397,772
29 Apr 15	530.33514 -0.48	544.35	528.09	533.68	5,683,089
28 Apr 15	530.81335 +7.17	531.29	515.51	523.64	11,165,666
27 Apr 15	523.64020 -6.69	532.73	521.25	532.73	7,005,350
24 Apr 15	530.33514 -2.39	533.68	527.63	532.73	4,188,953
23 Apr 15	532.72620 +0.96	537.03	525.55	533.20	4,331,152
22 Apr 15	531.76978 -1.91	539.42	526.03	534.64	7,240,827
21 Apr 15	533.68262 -5.26	543.73	531.63	541.33	8,927,498
20 Apr 15	538.94293 -0.48	545.16	538.46	542.77	3,198,684
17 Apr 15	539.42114 -3.83	544.99	533.55	544.68	6,033,214
16 Apr 15	543.24683 -2.39	549.46	542.29	548.51	3,330,696
15 Apr 15	545.63788 +2.39	550.42	542.29	545.16	3,596,505
14 Apr 15	543.24683 +0.96	547.55	540.07	540.86	3,707,615
13 Apr 15	542.29041 -8.13	551.85	537.99	551.85	3,293,986
10 Apr 15	550.41998 +9.56	552.33	541.33	542.77	6,657,889
09 Apr 15	540.85577 +10.52	541.33	526.51	530.81	6,854,917
08 Apr 15	530.33514 -6.22	536.55	528.90	535.60	7,730,144
07 Apr 15	536.55188 +6.69	548.03	532.25	540.38	8,866,809
02 Apr 15	529.85693 +22.48	540.38	524.60	527.94	19,190,078
01 Apr 15	507.38104 -4.30	514.08	505.95	510.73	5,026,520
31 Mar 15	511.68494 -2.87	525.55	511.21	514.55	7,128,189
30 Mar 15	514.55420 +7.65	517.90	511.21	515.51	6,623,292
27 Mar 15	506.90286 -2.39	515.51	504.99	510.73	3,996,466
26 Mar 15	509.29388 -6.69	514.60	504.51	512.64	5,790,958
25 Mar 15	515.98883 -2.39	524.60	515.51	520.29	4,012,066
24 Mar 15	518.37988 +5.74	519.81	508.34	512.64	4,909,290
23 Mar 15	512.64136 -1.43	514.08	506.90	513.60	3,618,263
20 Mar 15	514.07599 +5.74	514.08	501.24	509.77	10,826,663
19 Mar 15	508.33746 +15.30	511.68	490.17	494.47	8,633,925
18 Mar 15	493.03476 +10.04	494.47	483.47	483.47	5,563,856
17 Mar 15	482.99231 -0.96	485.38	478.26	484.91	3,943,775
16 Mar 15	483.94873 +11.86	483.95	472.18	474.38	5,630,193
13 Mar 15	472.08914 -0.48	474.19	468.84	472.47	3,345,236
12 Mar 15	472.56735 -2.68	479.64	471.52	477.64	4,316,290
11 Mar 15	475.24530 +1.34	476.70	466.92	473.91	3,783,380
10 Mar 15	473.90631 -8.61	486.34	472.76	480.60	5,720,500
09 Mar 15	482.51410 -6.22	487.12	479.64	485.86	3,065,983
06 Mar 15	488.73083 +4.30	490.17	482.51	483.47	3,179,861
05 Mar 15	484.42694 +0.96	487.30	479.20	483.47	3,437,904
04 Mar 15	483.47052 -2.39	487.30	478.69	485.86	2,827,477
03 Mar 15	485.86157 -1.91	491.12	482.42	489.21	6,066,441
02 Mar 15	487.77441 +5.26	489.26	481.56	482.04	4,352,994
27 Feb 15	482.51410 +0.96	484.91	478.69	479.64	11,877,661
26 Feb 15	481.55768 -0.96	484.43	479.64	482.04	4,287,676
25 Feb 15	482.51410 +0.48	482.99	478.11	482.04	3,710,836
24 Feb 15	482.03589 +4.40	482.51	476.83	477.16	3,927,391
23 Feb 15	477.63635 +1.63	479.17	475.34	478.21	3,237,700
20 Feb 15	476.01047 +0.38	476.58	472.57	473.62	3,924,569
19 Feb 15	475.62790 +2.49	476.08	469.79	472.57	4,388,722
18 Feb 15	473.14120 +5.36	474.91	469.16	470.08	7,342,015
17 Feb 15	467.78525 -4.21	471.52	466.35	469.12	6,461,384
16 Feb 15	471.99347 -0.48	474.55	468.17	470.94	2,589,967
13 Feb 15	472.47168 +2.39	477.06	468.65	469.70	4,437,414
12 Feb 15	470.08063 -1.82	475.91	467.88	471.23	6,093,154
11 Feb 15	471.89783 -5.07	477.64	469.70	477.16	5,799,608
10 Feb 15	476.96689 +22.19	477.83	458.70	460.52	12,221,496
09 Feb 15	454.77792 -5.55	461.79	453.25	458.99	3,680,888
06 Feb 15	460.32516 -0.29	462.91	457.93	459.08	3,875,488
05 Feb 15	460.61209 +1.15	464.06	456.56	457.17	4,453,437
04 Feb 15	459.46436 +3.16	460.61	454.12	455.83	5,721,821
03 Feb 15	456.30820 -0.86	461.47	453.92	456.79	4,944,335
02 Feb 15	457.16898 -6.12	467.21	454.68	464.72	4,650,564
30 Jan 15	463.29004 -3.25	469.79	459.44	467.21	5,830,932
29 Jan 15	466.54190 +9.76	467.50	454.49	454.49	7,241,727
28 Jan 15	456.78641 +2.77	457.74	450.84	456.98	5,351,036
27 Jan 15	454.01279 -1.24	456.02	451.81	455.26	3,129,711
26 Jan 15	455.25613 +0.48	457.17	452.00	455.35	2,902,309
23 Jan 15	454.77792 +5.64	455.29	449.23	450.86	4,680,706
22 Jan 15	449.13504 -3.16	454.11	442.98	451.81	6,881,632
21 Jan 15	452.29123 +5.07	452.29	445.21	447.51	8,225,894
20 Jan 15	447.22220 +4.11	448.56	442.36	444.74	4,899,200
19 Jan 15	443.10962 +8.80	443.78	434.22	435.55	4,366,786
16 Jan 15	434.31052 -2.58	436.13	430.58	434.31	5,863,856
15 Jan 15	436.89288 +5.26	436.89	421.78	433.55	9,295,461
14 Jan 15	431.63257 -11.19	441.39	429.15	439.00	9,851,473
13 Jan 15	442.82266 +14.06	443.30	426.85	428.09	10,101,316
12 Jan 15	428.76331 +0.29	430.58	425.40	428.67	5,479,276
09 Jan 15	428.47635 +1.05	439.38	425.32	427.33	10,449,162
08 Jan 15	427.42429 -15.59	433.92	420.92	430.29	18,207,176
07 Jan 15	443.01395 +8.42	450.76	437.75	437.75	7,517,023
06 Jan 15	434.59744 -2.30	440.24	426.85	436.61	7,834,182
05 Jan 15	436.89288 -19.42	451.43	436.03	450.28	10,817,524
02 Jan 15	456.30820 -1.63	460.71	452.39	459.37	3,238,464
31 Dec 14	457.93411 +1.24	460.80	456.21	458.51	487,487
30 Dec 14	456.69077 -5.45	466.16	455.35	461.95	2,521,311
29 Dec 14	462.14236 -0.67	465.78	460.80	464.44	2,554,390
24 Dec 14	462.81183 -0.10	465.97	461.95	462.62	3,827,108
23 Dec 14	462.90750 +3.06	464.15	457.17	460.80	2,617,145
22 Dec 14	459.84695 +4.59	462.72	454.01	456.60	6,657,440
19 Dec 14	455.25613 +12.91	456.88	441.29	446.55	14,315,096
18 Dec 14	442.34445 +4.50	443.78	436.41	442.54	8,240,896
17 Dec 14	437.84930 -3.35	439.67	433.93	436.61	4,525,515
16 Dec 14	441.19678 +1.43	441.96	430.01	439.95	11,454,283
15 Dec 14	439.76215 -7.56	448.56	439.57	446.55	10,078,579
12 Dec 14	447.31784 -9.37	456.21	447.22	454.87	5,977,900
11 Dec 14	456.69077 +2.39	458.89	453.69	454.11	4,917,603
10 Dec 14	454.29971 -1.72	458.13	452.10	454.30	4,680,768
09 Dec 14	456.02127 -6.41	460.90	448.56	455.64	6,840,393
08 Dec 14	462.42929 -12.82	472.47	458.70	472.47	8,362,958
05 Dec 14	475.24530 +5.16	475.25	465.87	471.80	7,722,609
04 Dec 14	470.08063 +0.57	472.18	468.45	471.52	3,762,120
03 Dec 14	469.50677 -0.86	471.52	467.47	468.26	4,166,415
02 Dec 14	470.36758 +2.01	472.28	467.31	469.89	3,773,184
01 Dec 14	468.35910 +1.15	473.43	466.54	466.54	6,633,938
28 Nov 14	467.21136 +6.22	468.74	461.38	462.14	6,524,952
27 Nov 14	460.99466 +1.43	462.43	455.54	460.52	6,965,761
26 Nov 14	459.56003 -0.38	469.32	458.32	462.72	7,850,439
25 Nov 14	459.94257 +4.59	464.92	455.35	455.35	12,567,092
24 Nov 14	455.35178 +1.82	456.21	450.28	453.82	4,424,900
21 Nov 14	453.53458 +0.10	455.64	451.05	454.87	8,903,493
20 Nov 14	453.43893 -1.53	456.88	450.95	455.16	4,186,594
19 Nov 14	454.96921 -0.86	456.98	449.90	456.88	6,410,509
18 Nov 14	455.82999 +3.44	456.69	450.95	454.30	4,730,560
17 Nov 14	452.38687 +3.83	459.08	445.98	447.22	4,615,730
14 Nov 14	448.56119 -3.35	456.50	446.31	453.34	8,235,276
13 Nov 14	451.90866 +0.00	456.60	446.09	448.27	6,335,159
12 Nov 14	451.90866 -3.54	455.83	448.75	455.83	6,059,282
11 Nov 14	455.44742 -0.86	461.86	452.45	458.13	6,270,484
10 Nov 14	456.30820 +10.42	456.31	444.64	446.65	8,048,883
07 Nov 14	445.88321 -4.02	454.68	444.64	451.62	11,109,278
06 Nov 14	449.90018 +25.15	451.81	434.69	437.56	21,533,442
05 Nov 14	424.74634 +37.68	425.42	410.69	416.04	26,171,550
04 Nov 14	387.06339 +0.77	394.71	384.29	385.82	10,623,090
03 Nov 14	386.29822 -2.68	389.43	385.82	389.36	7,879,367
31 Oct 14	388.97623 +1.72	391.08	385.82	390.60	7,857,433
30 Oct 14	387.25464 +0.86	388.31	381.61	388.31	4,653,191
29 Oct 14	386.39386 -2.49	390.08	381.23	382.57	8,316,688
28 Oct 14	388.88055 -1.24	394.52	388.12	391.27	8,296,153
27 Oct 14	390.12390 -6.03	399.40	388.31	399.40	6,841,129
24 Oct 14	396.14935 -4.69	399.78	395.38	399.78	7,115,402
23 Oct 14	400.83582 -0.86	403.71	394.24	398.64	6,170,742
22 Oct 14	401.69659 +2.01	403.61	398.73	400.64	7,070,123
21 Oct 14	399.68811 +10.23	401.41	386.84	388.69	7,822,716
20 Oct 14	389.45444 -0.67	391.37	384.29	388.59	7,112,356
17 Oct 14	390.12390 +2.30	392.71	382.95	388.40	11,754,773
16 Oct 14	387.82849 +15.11	388.78	364.49	376.06	13,762,393
15 Oct 14	372.71707 -1.53	379.03	368.89	375.87	7,691,681
14 Oct 14	374.24734 +7.08	375.40	364.87	365.35	5,785,634
13 Oct 14	367.16980 -3.06	372.24	364.20	365.74	4,741,627
10 Oct 14	370.23038 -6.69	379.32	370.23	373.39	7,344,231
09 Oct 14	376.92532 -8.13	388.90	375.78	388.69	6,765,114
08 Oct 14	385.05487 -1.53	388.40	383.81	386.97	4,838,045
07 Oct 14	386.58517 -1.63	388.69	384.10	387.54	6,715,378
06 Oct 14	388.21106 +5.16	388.21	382.34	384.29	8,303,503
03 Oct 14	383.04639 +11.19	383.81	372.05	374.15	11,341,574
02 Oct 14	371.85629 -9.66	383.05	371.86	382.28	8,131,189
01 Oct 14	381.51611 -5.45	389.36	379.32	387.35	7,149,369
30 Sep 14	386.96771 -10.33	393.09	379.79	385.34	12,479,329
29 Sep 14	397.29706 -6.03	404.76	394.11	401.51	4,551,910
26 Sep 14	403.32251 -0.96	404.66	399.11	403.80	3,395,751
25 Sep 14	404.27893 -5.26	414.51	403.90	408.20	5,865,979
24 Sep 14	409.53925 +7.08	409.83	401.51	401.70	4,175,652
23 Sep 14	402.46173 -12.24	414.03	402.17	413.46	4,898,849
22 Sep 14	414.70392 -1.63	417.29	411.36	413.17	4,513,429
19 Sep 14	416.32983 +9.09	417.76	408.97	411.26	9,793,487
18 Sep 14	407.24384 +3.25	407.24	403.04	404.28	5,286,010
17 Sep 14	403.99200 -1.43	407.82	402.94	406.67	2,653,849
16 Sep 14	405.42664 -2.01	407.82	400.74	407.82	5,510,663
15 Sep 14	407.43512 +0.96	408.97	404.28	404.57	2,564,589
12 Sep 14	406.47870 -0.67	410.21	404.37	406.77	3,098,920
11 Sep 14	407.14819 -5.07	414.70	405.34	413.56	4,834,663
10 Sep 14	412.21722 -2.68	413.27	408.68	412.70	3,186,979
09 Sep 14	414.89520 +5.45	417.52	410.11	410.30	4,511,949
08 Sep 14	409.44360 -7.36	417.09	407.34	415.85	3,744,434
05 Sep 14	416.80804 -5.07	424.17	415.18	421.49	4,353,685
04 Sep 14	421.87708 -0.19	423.69	420.35	421.02	3,329,961
03 Sep 14	422.06836 +4.59	425.03	417.86	417.86	3,595,037
02 Sep 14	417.47754 -4.30	423.31	417.09	423.31	3,768,562
01 Sep 14	421.78140 +10.62	421.88	408.30	411.26	4,676,536
29 Aug 14	411.16513 -7.84	420.73	403.99	417.48	9,903,569
28 Aug 14	419.00781 -1.63	421.25	416.23	419.68	4,893,120
27 Aug 14	420.63373 -2.49	425.99	419.58	422.64	2,956,556
26 Aug 14	423.12039 +5.74	423.12	418.40	419.49	2,102,013
22 Aug 14	417.38187 -0.86	418.91	415.09	417.96	2,287,061
21 Aug 14	418.24268 +2.49	418.72	414.80	415.56	2,243,614
20 Aug 14	415.75598 -0.29	416.90	414.03	415.95	2,978,720
19 Aug 14	416.04291 +3.63	417.48	412.47	413.08	4,191,068
18 Aug 14	412.40851 +3.92	412.89	410.44	410.88	2,423,584
15 Aug 14	408.48718 -0.86	413.36	407.24	410.30	3,731,826
14 Aug 14	409.34796 +0.57	410.88	406.85	407.05	2,058,559
13 Aug 14	408.77411 +3.44	409.92	406.00	406.19	2,502,796
12 Aug 14	405.33099 +0.86	406.96	402.94	404.09	1,497,569
11 Aug 14	404.47021 +4.11	405.71	401.12	401.79	2,121,848
08 Aug 14	400.35760 -0.19	401.51	395.77	397.01	3,140,496
07 Aug 14	400.54889 -3.92	404.76	399.02	403.42	3,479,613
06 Aug 14	404.47021 -1.63	405.52	398.06	404.47	3,453,759
05 Aug 14	406.09613 +1.82	407.63	401.98	406.10	3,506,084
04 Aug 14	404.27893 -4.59	410.16	404.09	409.63	2,872,816
01 Aug 14	408.86975 -2.58	411.79	406.41	411.45	3,235,539
31 Jul 14	411.45209 -3.92	416.56	409.16	416.04	3,704,983
30 Jul 14	415.37341 -3.54	419.20	413.36	418.72	2,748,275
29 Jul 14	418.91217 +0.86	421.59	415.56	418.05	3,664,484
28 Jul 14	418.05139 -1.63	422.83	415.18	420.35	2,882,170
25 Jul 14	419.67731 -6.60	425.61	418.34	425.13	3,802,042
24 Jul 14	426.27661 -3.44	430.29	424.84	430.29	3,926,096
23 Jul 14	429.71973 +6.41	433.35	421.51	423.31	4,689,480
22 Jul 14	423.31171 +3.35	424.46	419.68	421.78	3,370,562
21 Jul 14	419.96423 +3.25	421.69	411.85	417.38	2,886,963
18 Jul 14	416.71240 +2.39	417.29	408.97	413.65	2,987,308
17 Jul 14	414.32135 -4.59	419.10	413.84	417.86	2,495,575
16 Jul 14	418.91217 +10.42	419.39	409.83	409.83	3,819,528
15 Jul 14	408.48718 -7.94	419.01	407.44	414.90	5,598,705
14 Jul 14	416.42545 +8.32	417.86	407.44	408.87	5,470,882
11 Jul 14	408.10461 +3.54	411.07	403.99	405.90	6,768,891
10 Jul 14	404.56586 +4.78	405.33	395.29	399.02	7,799,208
09 Jul 14	399.78375 -8.99	409.41	397.58	408.77	5,563,125
08 Jul 14	408.77411 -5.55	420.73	406.57	417.00	7,108,655
07 Jul 14	414.32135 -2.96	417.57	412.60	417.38	3,764,694
04 Jul 14	417.28625 +2.20	418.56	414.42	415.47	2,255,421
03 Jul 14	415.08649 +1.91	418.53	413.08	413.36	3,939,425
02 Jul 14	413.17365 +4.78	414.99	408.39	408.97	3,655,232
01 Jul 14	408.39154 +1.72	408.93	403.71	407.15	4,543,390
30 Jun 14	406.66998 -6.41	415.18	405.62	414.90	4,514,505
27 Jun 14	413.07797 +5.55	419.46	406.58	406.67	2,988,547
26 Jun 14	407.53076 -0.10	410.59	404.37	409.16	3,397,793
25 Jun 14	407.62640 -7.27	415.28	406.57	414.23	4,312,567
24 Jun 14	414.89520 +1.15	415.28	410.02	414.32	4,273,743
23 Jun 14	413.74750 -1.05	414.70	408.49	413.75	3,968,776
20 Jun 14	414.79956 -5.55	423.02	413.17	419.87	8,615,706
19 Jun 14	420.34677 +0.96	424.36	418.72	422.26	2,996,586
18 Jun 14	419.39038 +3.06	419.68	416.71	416.71	2,908,798
17 Jun 14	416.32983 -2.49	420.82	412.70	420.82	3,507,549
16 Jun 14	418.81650 -4.02	425.51	418.05	422.64	3,876,383
13 Jun 14	422.83350 -10.62	433.56	417.00	431.82	4,557,644
12 Jun 14	433.44977 -4.59	438.81	432.30	438.52	3,149,496
11 Jun 14	438.04056 +2.20	440.91	434.69	435.65	4,501,137
10 Jun 14	435.84082 +1.53	436.70	432.11	433.26	2,736,796
09 Jun 14	434.31052 +2.96	434.98	430.10	431.15	3,210,384
06 Jun 14	431.34561 -1.53	435.72	425.80	433.45	4,381,160
05 Jun 14	432.87589 +2.30	435.84	425.70	431.25	5,569,924
04 Jun 14	430.58051 +3.54	430.63	424.46	426.85	3,898,656
03 Jun 14	427.04172 -3.63	431.83	425.80	430.48	3,704,271
02 Jun 14	430.67615 +1.05	434.89	429.34	430.96	3,035,673
30 May 14	429.62408 +6.12	435.65	422.55	423.02	4,754,376
29 May 14	423.50299 -0.77	436.89	422.36	422.74	3,168,882
28 May 14	424.26813 -6.79	438.04	419.10	421.49	9,232,809
27 May 14	431.05872 +7.17	433.74	424.46	424.65	4,255,908
23 May 14	423.88556 -4.40	428.29	421.30	427.23	3,911,979
22 May 14	428.28510 -4.30	433.24	426.18	431.73	5,460,032
21 May 14	432.58899 +6.03	433.74	420.44	422.36	7,228,685
20 May 14	426.56351 -4.78	429.15	415.18	425.61	8,958,216
19 May 14	431.34561 -4.30	440.70	428.00	436.13	6,402,443
16 May 14	435.64951 -5.26	441.77	430.39	440.43	5,520,052
15 May 14	440.90982 -3.73	450.86	439.95	445.60	7,303,219
14 May 14	444.63986 -3.16	447.70	443.01	447.70	2,751,968
13 May 14	447.79605 +9.28	447.80	436.99	438.61	5,424,982
12 May 14	438.51877 +0.10	439.48	432.59	439.19	4,676,071
09 May 14	438.42313 +8.61	439.95	430.52	431.06	6,719,765
08 May 14	429.81534 +11.96	430.58	417.67	419.29	4,040,907
07 May 14	417.86008 -0.10	421.21	414.99	416.14	3,303,704
06 May 14	417.95575 -3.63	426.85	416.33	422.16	2,476,223
02 May 14	421.59015 -3.06	424.65	420.63	424.65	3,092,920
01 May 14	424.65067 +2.77	427.81	420.06	423.89	2,729,323
30 Apr 14	421.87708 +1.72	423.31	419.87	421.11	6,015,514
29 Apr 14	420.15552 +5.64	420.82	413.84	414.61	3,518,195
28 Apr 14	414.51260 -4.11	421.22	414.51	419.20	3,246,344
25 Apr 14	418.62524 +0.19	420.92	415.28	419.10	3,342,532
24 Apr 14	418.43396 -2.58	423.12	416.52	421.21	3,299,491
23 Apr 14	421.01630 -2.01	424.94	419.96	424.36	3,218,571
22 Apr 14	423.02478 +7.46	423.50	416.43	416.71	4,607,457
17 Apr 14	415.56470 +6.50	420.35	408.77	409.06	6,781,714
16 Apr 14	409.06104 +10.62	409.06	401.03	401.70	13,134,761
15 Apr 14	398.44476 -9.66	412.98	397.78	410.30	5,309,427
14 Apr 14	408.10461 -8.42	416.43	406.96	414.51	6,344,386
11 Apr 14	416.52112 -6.22	420.82	412.79	418.63	6,803,875
10 Apr 14	422.73782 -13.39	450.47	419.01	449.33	17,079,588
09 Apr 14	436.12772 +2.58	440.03	433.16	434.79	5,292,367
08 Apr 14	433.54541 +0.38	434.12	422.36	431.44	11,642,424
07 Apr 14	433.16281 -8.61	440.35	343.55	438.61	4,557,129
04 Apr 14	441.77060 -9.28	452.39	440.72	443.40	9,280,689
03 Apr 14	451.04788 +1.63	454.40	449.42	449.42	6,326,264
02 Apr 14	449.42197 +9.66	451.89	440.05	440.05	5,924,607
01 Apr 14	439.76215 +7.94	440.81	432.30	432.30	7,894,433
31 Mar 14	431.82382 -2.10	436.03	430.58	436.03	6,916,102
28 Mar 14	433.92798 -1.34	441.29	433.35	437.28	2,857,321
27 Mar 14	435.26694 -3.92	439.00	434.02	437.47	2,688,726
26 Mar 14	439.18826 +3.73	441.01	435.65	435.84	3,741,693
25 Mar 14	435.45825 +1.24	438.61	432.11	434.21	7,173,024
24 Mar 14	434.21487 -5.45	441.77	433.55	439.00	4,058,519
21 Mar 14	439.66647 -11.00	451.57	439.67	451.24	9,296,228
20 Mar 14	450.66531 -1.34	455.06	445.02	449.42	6,726,303
19 Mar 14	452.00430 +4.97	454.97	446.55	448.66	4,452,248
18 Mar 14	447.03091 +1.05	452.10	438.90	440.91	6,407,715
17 Mar 14	445.97885 +4.78	450.47	438.81	440.72	4,881,578
14 Mar 14	441.19678 +2.39	444.54	435.75	435.75	4,505,744
13 Mar 14	438.80573 -14.15	448.37	438.52	447.41	8,770,227
12 Mar 14	452.96072 -6.12	461.86	451.43	456.79	5,992,234
11 Mar 14	459.08182 -1.43	461.38	455.26	460.90	5,822,666
10 Mar 14	460.51645 -6.60	467.33	458.51	466.64	4,414,376
07 Mar 14	467.11572 -8.03	474.77	465.30	474.77	5,450,260
06 Mar 14	475.14969 -5.93	482.99	475.05	481.56	4,349,281
05 Mar 14	481.07947 -0.96	486.67	480.60	481.08	4,752,614
04 Mar 14	482.03589 +3.92	483.47	479.17	480.12	4,079,159
03 Mar 14	478.11456 -3.44	479.17	472.66	474.58	3,083,522
28 Feb 14	481.55768 +0.96	482.99	477.54	480.60	3,104,987
27 Feb 14	480.60126 +0.48	482.04	471.95	478.21	3,708,595
26 Feb 14	480.12305 -8.61	489.69	478.69	488.25	3,433,326
25 Feb 14	488.73083 +5.26	489.69	480.60	484.43	5,863,792
24 Feb 14	483.47052 +4.30	487.30	475.94	478.69	5,807,281
21 Feb 14	479.16663 -2.39	485.38	476.78	483.95	5,316,918
20 Feb 14	481.55768 +2.39	482.51	476.30	476.87	3,898,588
19 Feb 14	479.16663 +4.50	485.86	477.81	479.64	5,435,594
18 Feb 14	474.67148 +1.82	475.15	470.55	473.81	2,699,104
17 Feb 14	472.85425 +4.21	474.38	468.55	468.55	3,217,804
14 Feb 14	468.64600 +4.88	468.65	462.81	463.86	3,575,449
13 Feb 14	463.76825 -4.30	469.41	460.13	468.26	3,529,621
12 Feb 14	468.07214 +3.63	471.42	465.20	466.73	5,796,120
11 Feb 14	464.43777 +14.63	465.68	452.39	452.39	5,421,151
10 Feb 14	449.80453 -2.10	454.97	449.04	452.20	2,278,772
07 Feb 14	451.90866 -0.19	454.78	449.80	451.81	2,550,274
06 Feb 14	452.09995 +10.04	453.25	441.96	442.92	3,433,291
05 Feb 14	442.05753 -1.72	445.50	440.14	442.82	3,405,520
04 Feb 14	443.77908 -3.73	449.23	442.73	444.74	3,160,124
03 Feb 14	447.50912 -2.87	453.15	446.74	449.23	2,208,187
31 Jan 14	450.37839 -3.83	452.87	440.42	452.29	4,882,088
30 Jan 14	454.20407 +0.57	454.59	449.90	453.34	3,950,013
29 Jan 14	453.63022 +0.77	459.08	448.08	456.02	4,085,232
28 Jan 14	452.86508 +0.96	460.90	452.20	455.64	5,384,128
27 Jan 14	451.90866 -6.50	460.99	451.72	458.41	4,360,399
24 Jan 14	458.41232 -13.29	473.89	457.26	472.28	5,561,506
23 Jan 14	471.70657 +11.76	476.30	468.65	470.56	9,896,239
22 Jan 14	459.94257 -1.05	467.02	458.70	461.76	3,101,096
21 Jan 14	460.99466 -0.48	464.72	459.66	461.57	4,690,725
20 Jan 14	461.47287 -3.83	466.25	461.38	463.67	3,649,955
17 Jan 14	465.29852 +8.13	469.41	457.07	457.17	7,163,246
16 Jan 14	457.16898 -2.10	460.23	455.45	458.79	4,104,022
15 Jan 14	459.27310 +4.40	461.09	455.64	456.12	5,133,424
14 Jan 14	454.87357 +1.15	454.97	448.75	450.19	3,516,701
13 Jan 14	453.72586 +5.36	455.26	448.75	448.75	5,612,857
10 Jan 14	448.36990 +7.56	453.92	442.25	443.87	8,874,186
09 Jan 14	440.81418 +15.30	452.39	417.96	420.82	18,877,594
08 Jan 14	425.51144 +3.63	427.33	421.78	421.78	5,543,313
07 Jan 14	421.87708 +0.77	429.15	420.91	422.16	5,833,328
06 Jan 14	421.11194 -3.54	422.97	412.64	414.13	7,020,597
03 Jan 14	424.65067 +15.97	430.20	412.79	418.91	11,117,772
02 Jan 14	408.67847 -5.07	417.66	408.68	415.56	6,773,488
31 Dec 13	413.74750 -9.66	429.91	410.98	423.69	4,703,815
30 Dec 13	423.40735 -7.17	430.10	422.55	428.95	2,543,404
27 Dec 13	430.58051 +4.50	432.30	425.77	432.30	1,612,336
24 Dec 13	426.08530 -1.53	432.33	425.61	428.86	416,352
23 Dec 13	427.61560 +2.01	429.43	420.82	425.80	3,349,751
20 Dec 13	425.60709 +0.77	435.36	425.03	425.51	6,497,483
19 Dec 13	424.84198 +2.58	427.06	421.59	424.84	4,541,360
18 Dec 13	422.25961 -10.33	430.16	412.22	429.91	8,803,202
17 Dec 13	432.58899 -5.45	436.80	430.77	436.80	4,919,842
16 Dec 13	438.04056 +0.00	440.05	436.84	436.99	2,642,668
13 Dec 13	438.04056 -0.29	439.38	436.51	437.37	2,847,852
12 Dec 13	438.32751 -6.98	445.40	436.89	443.30	3,223,472
11 Dec 13	445.30936 +6.69	447.32	438.70	439.00	4,278,307
10 Dec 13	438.61441 -2.30	442.54	435.09	440.43	4,161,073
09 Dec 13	440.90982 -9.28	452.29	439.48	451.24	4,395,830
06 Dec 13	450.18710 -3.44	455.06	446.27	454.78	3,636,707
05 Dec 13	453.63022 -0.86	454.78	446.74	453.73	4,070,946
04 Dec 13	454.49100 +2.77	457.46	452.05	452.87	2,303,204
03 Dec 13	451.71738 -7.46	460.23	450.67	457.65	4,329,183
02 Dec 13	459.17746 -6.60	466.35	456.31	465.30	3,343,313
29 Nov 13	465.77673 +1.34	469.70	462.43	462.43	2,771,102
28 Nov 13	464.43777 -3.83	468.74	462.43	467.88	2,225,705
27 Nov 13	468.26346 -1.15	471.52	467.50	469.22	2,433,982
26 Nov 13	469.41116 -7.75	479.64	468.36	478.21	5,611,597
25 Nov 13	477.15814 +2.77	479.64	475.25	475.34	2,336,354
22 Nov 13	474.38452 +6.50	475.34	465.97	469.41	4,104,421
21 Nov 13	467.88089 -3.35	471.71	467.66	470.08	2,304,663
20 Nov 13	471.22836 -2.30	474.77	468.36	472.95	2,349,386
19 Nov 13	473.52374 -8.03	479.64	471.32	479.64	2,856,928
18 Nov 13	481.55768 +4.78	483.95	474.02	476.20	3,817,518
15 Nov 13	476.77557 +1.15	481.65	472.85	475.72	3,388,583
14 Nov 13	475.62790 +7.75	480.51	470.75	471.71	3,586,012
13 Nov 13	467.88089 -8.51	474.58	466.16	469.70	5,016,692
12 Nov 13	476.39301 -1.15	480.12	474.58	475.91	3,042,360
11 Nov 13	477.54074 -0.67	481.56	477.54	480.60	2,543,816
08 Nov 13	478.21021 -8.13	484.91	475.34	484.43	3,403,773
07 Nov 13	486.33978 +8.70	492.56	475.29	478.69	4,089,245
06 Nov 13	477.63635 -9.18	490.64	475.63	488.73	7,321,589
05 Nov 13	486.81799 +20.95	488.73	466.73	474.10	6,832,363
04 Nov 13	465.87241 -7.27	478.69	465.87	474.38	4,136,911
01 Nov 13	473.14120 -8.42	483.33	472.95	482.99	3,619,478
31 Oct 13	481.55768 +9.85	487.41	467.31	471.42	7,316,243
30 Oct 13	471.70657 +7.27	475.53	466.54	466.73	4,666,707
29 Oct 13	464.43777 +10.14	465.30	453.73	455.16	3,375,363
28 Oct 13	454.29971 -0.77	459.08	454.30	456.60	2,497,073
25 Oct 13	455.06485 -0.86	458.22	452.39	455.64	2,884,401
24 Oct 13	455.92563 -8.32	466.45	454.40	463.86	3,545,526
23 Oct 13	464.24646 -3.06	469.27	463.77	467.98	2,472,769
22 Oct 13	467.30704 +1.43	469.51	463.96	465.11	3,038,582
21 Oct 13	465.87241 -7.65	473.86	461.19	473.43	3,244,344
18 Oct 13	473.52374 +6.89	474.19	468.26	469.60	3,408,856
17 Oct 13	466.63751 +2.01	467.02	459.66	462.62	2,464,187
16 Oct 13	464.62906 +2.30	466.54	457.84	460.23	3,493,224
15 Oct 13	462.33362 +7.46	463.10	455.93	457.17	3,341,045
14 Oct 13	454.87357 -2.01	458.70	454.59	456.12	2,463,543
11 Oct 13	456.88205 +4.50	458.22	451.62	453.63	3,476,265
10 Oct 13	452.38687 +4.11	453.53	447.32	449.61	3,815,456
09 Oct 13	448.27426 +4.69	448.37	440.24	442.82	4,662,098
08 Oct 13	443.58783 -15.78	452.00	442.22	449.52	10,150,873
07 Oct 13	459.36874 -13.10	469.92	455.73	469.12	7,468,849
04 Oct 13	472.47168 -4.97	476.87	472.38	475.05	2,439,601
03 Oct 13	477.44510 +0.00	479.64	475.34	476.49	2,314,916
02 Oct 13	477.44510 -1.72	480.12	474.77	477.16	3,469,859
01 Oct 13	479.16663 +4.21	482.04	475.63	476.68	4,095,504
30 Sep 13	474.95837 +0.29	475.34	469.22	469.22	2,978,999
27 Sep 13	474.67148 -0.67	479.64	471.91	476.58	1,809,256
26 Sep 13	475.34094 +1.63	477.06	472.09	473.52	2,541,887
25 Sep 13	473.71506 -7.84	481.56	473.72	479.64	4,677,528
24 Sep 13	481.55768 +3.35	485.38	478.21	478.21	2,207,825
23 Sep 13	478.21021 -3.35	482.51	475.91	481.56	2,160,146
20 Sep 13	481.55768 -6.22	490.17	480.60	486.34	4,346,923
19 Sep 13	487.77441 +5.74	491.60	484.91	486.34	3,613,666
18 Sep 13	482.03589 -4.78	488.30	479.17	486.34	3,368,881
17 Sep 13	486.81799 -4.30	495.43	486.82	491.60	4,328,668
16 Sep 13	491.12192 +1.91	497.82	490.17	494.95	3,779,581
13 Sep 13	489.20905 +5.26	489.21	481.56	483.47	3,013,657
12 Sep 13	483.94873 -2.87	490.77	481.56	486.82	3,362,693
11 Sep 13	486.81799 -1.43	490.17	482.73	488.25	3,324,252
10 Sep 13	488.25262 +9.56	493.03	479.99	481.08	4,171,934
09 Sep 13	478.68842 +1.72	478.81	473.24	475.91	5,070,032
06 Sep 13	476.96689 +3.63	480.60	471.89	472.09	7,287,986
05 Sep 13	473.33246 +15.49	474.29	463.39	463.86	6,391,559
04 Sep 13	457.83847 -1.24	460.71	455.73	459.56	2,408,014
03 Sep 13	459.08182 -2.39	463.77	456.98	461.09	2,327,193
02 Sep 13	461.47287 +10.33	464.63	452.96	452.96	5,791,267
30 Aug 13	451.14352 -5.07	462.62	450.95	456.69	3,760,620
29 Aug 13	456.21255 +1.91	458.32	454.49	455.26	4,686,454
28 Aug 13	454.29971 -3.92	456.21	452.48	455.93	5,595,625
27 Aug 13	458.22104 +7.17	465.78	456.12	457.84	9,094,753
23 Aug 13	451.04788 +11.76	452.48	438.33	438.90	4,451,145
22 Aug 13	439.28394 +2.20	443.87	436.51	437.47	3,727,696
21 Aug 13	437.08414 -2.77	444.35	436.80	440.34	3,212,255
20 Aug 13	439.85776 +0.38	442.82	435.55	436.89	3,390,845
19 Aug 13	439.47519 +5.93	442.82	433.48	433.64	4,264,095
16 Aug 13	433.54541 -0.86	437.47	430.68	434.21	3,693,652
15 Aug 13	434.40619 -12.53	448.08	431.82	446.65	4,238,589
14 Aug 13	446.93527 -5.07	454.01	445.98	451.53	3,846,700
13 Aug 13	452.00430 +1.82	456.79	449.42	450.86	2,921,774
12 Aug 13	450.18710 -5.45	456.79	448.56	456.50	2,263,072
09 Aug 13	455.63870 -9.28	466.64	452.20	466.45	4,085,360
08 Aug 13	464.91599 +3.83	466.45	461.86	462.62	2,838,760
07 Aug 13	461.09030 -1.43	469.03	460.23	462.24	2,876,397
06 Aug 13	462.52493 +0.19	467.31	459.85	461.28	2,468,484
05 Aug 13	462.33362 -5.16	470.27	461.57	468.26	3,120,178
02 Aug 13	467.49832 +3.54	468.74	460.61	464.82	3,250,886
01 Aug 13	463.95956 +3.44	466.35	460.33	462.05	3,255,636
31 Jul 13	460.51645 +4.88	461.95	455.73	456.60	4,206,889
30 Jul 13	455.63870 +3.63	459.46	455.26	455.26	2,744,188
29 Jul 13	452.00430 +2.68	456.69	449.80	451.33	2,899,400
26 Jul 13	449.32632 -8.42	461.19	448.85	459.46	4,213,707
25 Jul 13	457.74283 -6.50	463.67	455.35	461.95	3,824,453
24 Jul 13	464.24646 +3.54	465.30	460.23	460.80	2,695,035
23 Jul 13	460.70773 -0.77	465.78	456.69	465.01	3,345,526
22 Jul 13	461.47287 -1.53	464.72	461.19	464.72	2,292,106
19 Jul 13	463.00314 +1.63	464.15	456.02	459.94	4,832,213
18 Jul 13	461.37720 +8.42	463.95	451.20	452.39	6,888,971
17 Jul 13	452.96072 +12.53	453.82	436.99	442.44	6,125,212
16 Jul 13	440.43161 -8.13	450.67	439.19	450.09	4,219,375
15 Jul 13	448.56119 +2.77	451.62	444.35	444.83	4,445,334
12 Jul 13	445.78757 +2.10	447.89	444.16	444.16	4,874,351
11 Jul 13	443.68344 +10.62	443.68	433.93	438.90	5,767,031
10 Jul 13	433.06720 -0.38	435.17	427.33	432.40	4,819,376
09 Jul 13	433.44977 -6.22	444.54	428.67	440.43	12,051,284
08 Jul 13	439.66647 -2.87	449.61	438.81	446.27	3,874,953
05 Jul 13	442.53574 +2.77	448.47	436.70	439.09	5,533,244
04 Jul 13	439.76215 +17.69	441.39	423.10	424.94	5,617,932
03 Jul 13	422.06836 +1.63	424.08	415.47	416.81	2,989,866
02 Jul 13	420.44244 -2.39	424.17	415.37	424.08	2,867,587
01 Jul 13	422.83350 +10.90	423.22	414.13	415.95	3,357,287
28 Jun 13	411.93030 -1.91	415.66	409.92	412.98	4,114,591
27 Jun 13	413.84314 +4.78	416.33	406.77	408.58	3,215,551
26 Jun 13	409.06104 +1.63	416.62	407.72	408.10	3,704,804
25 Jun 13	407.43512 +7.84	407.63	400.17	401.03	3,743,365
24 Jun 13	399.59250 -0.38	401.79	396.63	399.69	4,524,315
21 Jun 13	399.97504 -11.29	413.65	399.94	413.65	10,341,069
20 Jun 13	411.26080 -11.76	419.29	411.13	418.63	5,151,884
19 Jun 13	423.02478 -2.96	428.19	419.10	426.95	4,740,448
18 Jun 13	425.98965 -3.83	430.68	424.84	429.24	4,269,317
17 Jun 13	429.81534 +0.96	437.69	428.77	428.95	4,089,790
14 Jun 13	428.85892 +5.36	433.55	422.64	425.70	4,431,919
13 Jun 13	423.50299 +3.06	424.46	412.22	414.80	4,248,982
12 Jun 13	420.44244 -5.83	426.85	419.10	426.18	3,800,784
11 Jun 13	426.27661 -5.45	434.02	421.69	431.06	4,753,485
10 Jun 13	431.72818 -0.96	436.41	429.40	431.82	4,875,978
07 Jun 13	432.68460 +9.85	435.46	418.91	423.98	4,918,697
06 Jun 13	422.83350 -10.81	436.19	422.64	433.35	6,296,797
05 Jun 13	433.64102 -12.34	442.73	432.02	442.63	5,792,322
04 Jun 13	445.97885 -0.48	448.94	442.25	448.08	3,769,169
03 Jun 13	446.45706 -3.92	450.95	445.69	449.90	3,785,488
31 May 13	450.37839 -4.59	458.79	447.51	453.92	4,778,997
30 May 13	454.96921 +3.54	461.38	447.03	450.28	4,280,987
29 May 13	451.43045 -12.43	459.94	447.59	452.29	6,311,947
28 May 13	463.86392 +9.56	469.73	460.68	463.39	7,281,213
24 May 13	454.29971 +2.77	461.66	453.47	458.79	8,655,633
23 May 13	451.52609 -2.96	452.96	444.35	448.27	5,876,934
22 May 13	454.49100 +6.98	458.81	446.07	449.52	8,682,055
21 May 13	447.50912 +26.21	451.33	419.11	419.87	12,796,479
20 May 13	421.30319 -10.04	431.92	420.54	431.73	6,336,103
17 May 13	431.34561 +9.85	432.88	420.25	420.25	5,196,255
16 May 13	421.49451 +4.50	422.93	417.14	417.57	5,352,230
15 May 13	416.99933 +14.73	418.72	402.22	403.13	9,923,527
14 May 13	402.27045 -2.87	406.11	398.78	405.43	2,680,477
13 May 13	405.13971 +3.25	405.52	400.17	401.51	4,418,054
10 May 13	401.88788 -1.34	406.00	401.60	404.09	5,767,589
09 May 13	403.22687 +4.69	404.47	397.49	397.49	5,696,140
08 May 13	398.54041 +5.74	399.69	393.09	393.09	3,354,359
07 May 13	392.80188 -3.92	399.21	391.03	399.21	3,158,616
03 May 13	396.72324 +6.98	397.78	389.45	389.74	3,671,646
02 May 13	389.74133 -5.64	395.10	387.73	393.76	4,416,925
01 May 13	395.38422 +4.59	397.11	390.41	392.71	1,732,655
30 Apr 13	390.79340 -4.40	399.02	389.74	396.72	4,492,341
29 Apr 13	395.19293 -2.01	399.57	393.28	398.64	2,521,793
26 Apr 13	397.20145 +0.77	400.26	393.23	394.14	4,205,648
25 Apr 13	396.43628 +4.30	396.91	389.71	392.42	3,355,108
24 Apr 13	392.13239 -0.67	396.15	390.41	392.23	5,428,143
23 Apr 13	392.80188 +10.14	393.09	382.28	383.05	4,329,150
22 Apr 13	382.66385 +1.82	385.15	379.93	381.61	4,084,424
19 Apr 13	380.84665 +7.84	381.37	372.43	374.53	5,353,812
18 Apr 13	373.00400 -4.78	379.27	371.19	378.74	3,251,997
17 Apr 13	377.78607 +3.35	379.41	371.09	376.16	5,150,049
16 Apr 13	374.43863 -5.74	378.49	373.24	376.35	3,194,665
15 Apr 13	380.17712 -2.01	383.91	376.26	382.19	3,245,089
12 Apr 13	382.18564 -0.77	383.43	375.87	382.95	5,781,233
11 Apr 13	382.95074 +15.88	386.78	376.40	377.79	13,336,327
10 Apr 13	367.07419 +4.69	369.27	360.86	361.62	3,963,807
09 Apr 13	362.38773 +3.44	363.15	357.80	360.28	3,673,625
08 Apr 13	358.94461 -1.43	359.14	351.96	353.88	5,037,237
05 Apr 13	360.37924 -9.56	370.86	359.23	370.61	4,677,130
04 Apr 13	369.94345 -4.97	374.92	368.56	374.25	4,380,984
03 Apr 13	374.91681 -1.43	378.65	374.63	377.02	6,139,001
02 Apr 13	376.35144 +3.35	377.86	369.92	371.28	3,934,957
28 Mar 13	373.00400 -0.38	375.82	371.43	373.29	4,175,867
27 Mar 13	373.38654 -3.83	378.36	370.61	378.07	3,136,504
26 Mar 13	377.21222 +1.91	378.17	375.20	376.93	2,367,041
25 Mar 13	375.29938 -4.97	381.34	373.86	380.27	4,427,710
22 Mar 13	380.27280 +7.27	382.94	371.09	372.91	7,476,370
21 Mar 13	373.00400 -2.30	374.44	370.04	374.44	4,439,297
20 Mar 13	375.29938 -5.45	381.68	374.30	380.94	4,959,310
19 Mar 13	380.75101 +0.00	382.47	372.24	376.35	8,821,248
18 Mar 13	380.75101 +24.48	389.94	365.35	378.74	32,782,882
15 Mar 13	356.26663 +0.86	361.53	351.27	356.27	9,833,521
14 Mar 13	355.40585 +12.05	355.50	342.88	343.93	11,689,399
13 Mar 13	343.35495 -1.15	344.41	339.53	344.31	5,767,319
12 Mar 13	344.50269 -2.10	346.89	343.83	346.13	4,394,166
11 Mar 13	346.60678 +0.00	346.80	344.79	345.94	7,140,275
08 Mar 13	346.60678 -3.63	350.15	346.03	350.05	5,119,062
07 Mar 13	350.24118 +1.24	352.13	348.32	349.95	2,658,703
06 Mar 13	348.99783 -4.69	355.50	348.33	353.30	3,399,497
05 Mar 13	353.68433 +6.69	354.93	348.62	348.90	6,017,721
04 Mar 13	346.98938 -6.41	348.42	344.98	348.14	6,137,678
01 Mar 13	353.39737 -1.72	356.68	349.09	354.74	4,977,779
28 Feb 13	355.11896 +1.72	356.55	353.68	354.83	5,688,265
27 Feb 13	353.39737 +7.17	353.40	345.99	346.89	5,502,652
26 Feb 13	346.22421 -5.64	351.77	345.17	346.61	7,247,245
25 Feb 13	351.86710 -9.28	360.95	350.02	360.38	8,268,077
22 Feb 13	361.14438 +0.57	363.25	359.81	360.86	4,903,589
21 Feb 13	360.57053 -8.51	369.08	360.09	367.65	4,170,551
20 Feb 13	369.08264 -0.19	371.57	367.07	368.89	3,696,397
19 Feb 13	369.27396 +2.39	369.47	366.02	366.02	3,374,197
18 Feb 13	366.88290 -3.35	370.79	365.83	369.37	2,507,954
15 Feb 13	370.23038 -2.30	373.96	367.11	372.81	3,761,784
14 Feb 13	372.52579 +0.38	373.39	367.65	372.14	5,890,795
13 Feb 13	372.14322 +2.01	374.92	367.36	369.75	3,412,434
12 Feb 13	370.13474 +4.02	370.13	363.63	365.64	2,831,405
11 Feb 13	366.11777 +0.77	366.79	363.92	365.07	2,602,345
08 Feb 13	365.35263 +3.83	365.54	362.01	363.15	3,672,427
07 Feb 13	361.52695 +2.10	363.06	358.94	359.42	5,857,820
06 Feb 13	359.42282 -0.38	362.67	358.08	360.67	2,379,045
05 Feb 13	359.80539 +0.29	361.35	358.18	359.42	3,575,863
04 Feb 13	359.51846 -6.12	366.98	359.23	365.54	4,466,088
01 Feb 13	365.63956 +2.49	366.98	363.54	363.54	4,136,607
31 Jan 13	363.15286 -3.25	366.69	359.64	366.69	5,714,099
30 Jan 13	366.40469 +0.57	369.68	364.54	366.31	4,950,193
29 Jan 13	365.83084 +0.86	366.50	362.96	364.01	4,274,501
28 Jan 13	364.97006 -2.49	368.22	363.92	368.22	4,502,659
25 Jan 13	367.45676 +4.30	368.51	361.97	362.96	5,710,188
24 Jan 13	363.15286 +0.57	363.44	357.61	363.06	5,646,853
23 Jan 13	362.57901 +8.99	363.06	352.06	353.88	10,377,003
22 Jan 13	353.58865 +3.06	354.91	349.76	351.01	5,821,324
21 Jan 13	350.52811 +0.57	352.82	348.42	351.10	2,928,189
18 Jan 13	349.95425 +2.96	353.59	346.22	346.61	5,772,006
17 Jan 13	346.98938 +1.72	347.37	343.93	345.55	4,550,446
16 Jan 13	345.26779 -4.02	350.82	344.96	349.38	5,717,700
15 Jan 13	349.28476 -1.91	353.30	348.23	351.58	5,207,088
14 Jan 13	351.19760 -5.07	356.65	349.86	356.36	4,473,529
11 Jan 13	356.26663 +3.54	356.31	345.65	353.59	8,249,424
10 Jan 13	352.72791 -2.10	353.68	336.28	341.06	23,317,852
09 Jan 13	354.83200 +1.34	357.51	349.09	353.40	9,275,308
08 Jan 13	353.49301 -2.30	355.60	351.25	355.02	7,365,951
07 Jan 13	355.78842 -4.21	360.14	355.12	359.33	4,229,781
04 Jan 13	359.99667 -11.48	368.22	358.47	368.22	7,390,060
03 Jan 13	371.47369 +5.45	371.57	366.88	369.85	5,136,906
02 Jan 13	366.02213 +0.38	372.72	365.45	370.71	6,517,535
31 Dec 12	365.63956 -3.25	368.70	362.01	365.74	1,736,951
28 Dec 12	368.89139 -2.68	372.62	368.03	371.38	1,960,293
27 Dec 12	371.56937 -2.01	374.06	371.09	374.06	2,970,688
24 Dec 12	373.57785 -1.34	376.83	372.05	375.78	993,073
21 Dec 12	374.91681 -4.11	378.65	373.33	377.79	4,497,870
20 Dec 12	379.02945 -2.39	381.90	377.02	380.37	5,099,359
19 Dec 12	381.42050 +3.16	382.19	376.35	379.79	3,146,573
18 Dec 12	378.26428 +3.63	378.93	374.73	375.78	3,500,035
17 Dec 12	374.62991 -2.10	377.79	373.00	377.31	4,458,631
14 Dec 12	376.73401 +1.53	377.40	373.20	375.40	3,263,169
13 Dec 12	375.20377 -1.43	377.40	372.53	376.35	2,316,470
12 Dec 12	376.63840 +0.67	378.55	374.15	376.54	4,064,401
11 Dec 12	375.96890 +0.86	377.51	372.24	374.44	3,493,772
10 Dec 12	375.10812 -1.34	376.16	373.36	375.40	2,634,354
07 Dec 12	376.44711 -4.02	377.50	372.91	376.26	5,445,644
06 Dec 12	380.46408 +5.64	381.52	375.59	376.64	4,833,963
05 Dec 12	374.82117 +1.34	375.40	372.05	375.40	4,058,619
04 Dec 12	373.48221 +0.77	374.44	370.71	371.76	3,901,315
03 Dec 12	372.71707 -0.86	376.16	370.52	375.49	4,011,646
30 Nov 12	373.57785 +0.96	376.83	370.52	372.62	6,592,644
29 Nov 12	372.62143 +2.49	374.25	369.56	372.62	5,083,637
28 Nov 12	370.13474 +7.94	375.68	359.88	360.57	11,758,665
27 Nov 12	362.19644 +2.39	370.71	356.84	361.43	7,159,361
26 Nov 12	359.80539 -4.30	363.73	358.37	362.67	3,524,836
23 Nov 12	364.10928 +2.58	365.74	360.95	362.01	2,181,026
22 Nov 12	361.52695 +1.91	362.01	359.90	361.34	1,937,219
21 Nov 12	359.61411 +0.67	365.35	358.66	358.66	4,349,769
20 Nov 12	358.94461 +2.58	360.38	356.74	357.41	4,726,992
19 Nov 12	356.36227 +5.93	356.36	351.58	352.44	5,581,629
16 Nov 12	350.43246 -4.02	356.55	349.28	354.16	5,760,586
15 Nov 12	354.44943 -7.46	362.10	352.44	360.09	6,881,472
14 Nov 12	361.90952 -6.50	368.41	360.76	365.35	5,301,736
13 Nov 12	368.41318 +0.57	368.45	363.63	366.21	5,997,560
12 Nov 12	367.83932 +2.30	368.60	363.73	365.83	3,539,612
09 Nov 12	365.54391 -1.24	369.37	364.78	368.13	3,731,702
08 Nov 12	366.78726 -0.96	373.20	325.18	372.91	6,677,092
07 Nov 12	367.74368 -13.58	382.27	367.27	380.85	9,210,548
06 Nov 12	381.32486 +10.33	381.32	373.00	373.00	10,751,769
05 Nov 12	370.99548 -3.35	374.73	370.80	374.73	6,296,176
02 Nov 12	374.34296 -4.21	379.60	370.33	378.46	8,194,519
01 Nov 12	378.55124 +1.91	380.66	373.86	377.21	5,199,977
31 Oct 12	376.63840 -1.24	380.27	376.39	377.79	5,374,309
30 Oct 12	377.88174 +0.10	377.98	375.49	376.83	4,200,425
29 Oct 12	377.78607 +0.67	379.15	372.33	375.97	4,505,847
26 Oct 12	377.11661 +2.10	377.40	372.91	373.00	3,817,002
25 Oct 12	375.01248 +2.30	376.83	371.00	373.00	6,074,505
24 Oct 12	372.71707 +1.53	373.86	368.89	372.53	3,559,760
23 Oct 12	371.18680 -2.01	375.01	369.57	374.44	6,536,527
22 Oct 12	373.19528 -2.77	376.42	372.43	374.92	3,722,040
19 Oct 12	375.96890 +2.58	377.69	372.24	373.00	5,521,725
18 Oct 12	373.38654 +1.53	376.35	371.01	372.43	5,158,149
17 Oct 12	371.85629 -0.67	374.92	369.04	373.77	3,592,954
16 Oct 12	372.52579 +4.21	373.86	368.89	368.89	5,880,403
15 Oct 12	368.31754 +4.69	368.80	363.74	364.59	6,243,649
12 Oct 12	363.63107 +2.20	363.73	358.66	360.76	4,212,551
11 Oct 12	361.43130 +3.35	363.66	357.70	358.85	5,094,612
10 Oct 12	358.08383 -6.60	364.30	358.08	363.63	6,627,815
09 Oct 12	364.68314 +11.29	364.68	354.64	354.64	10,913,914
08 Oct 12	353.39737 -2.20	355.50	351.48	353.40	3,188,013
05 Oct 12	355.59717 +6.03	356.65	350.05	350.05	5,526,428
04 Oct 12	349.57169 +3.54	351.87	346.09	346.51	4,059,387
03 Oct 12	346.03296 +1.24	347.51	342.40	343.83	2,028,689
02 Oct 12	344.78958 +2.49	346.49	340.10	341.35	3,805,497
01 Oct 12	342.30289 +1.05	344.69	339.72	341.73	4,945,729
28 Sep 12	341.25085 -3.54	346.22	341.25	345.55	4,632,407
27 Sep 12	344.78958 -1.43	348.04	344.02	347.66	4,261,921
26 Sep 12	346.22421 -8.03	351.48	346.22	350.82	4,837,467
25 Sep 12	354.25815 +0.86	355.02	351.68	352.44	1,874,166
24 Sep 12	353.39737 -2.01	355.02	350.91	354.07	2,791,682
21 Sep 12	355.40585 +0.19	357.51	352.63	356.74	5,994,263
20 Sep 12	355.21457 +3.54	355.69	349.48	350.72	3,870,804
19 Sep 12	351.67581 +2.39	352.82	348.90	349.67	2,969,794
18 Sep 12	349.28476 -6.12	355.12	346.61	354.26	6,294,000
17 Sep 12	355.40585 -0.86	357.13	352.94	353.78	2,994,515
14 Sep 12	356.26663 +2.68	362.29	353.45	358.28	6,662,415
13 Sep 12	353.58865 -4.78	359.04	350.34	359.04	5,091,916
12 Sep 12	358.37076 +2.10	361.34	355.97	357.22	6,346,805
11 Sep 12	356.26663 +1.34	356.30	351.20	354.16	6,499,084
10 Sep 12	354.92764 +9.47	361.24	347.85	350.05	12,717,932
07 Sep 12	345.45911 +0.48	350.05	341.63	345.46	3,778,347
06 Sep 12	344.98090 +5.64	345.65	338.86	340.96	4,197,922
05 Sep 12	339.33801 +2.01	341.06	336.85	337.81	3,369,622
04 Sep 12	337.32953 -4.59	344.85	336.37	342.97	3,783,230
03 Sep 12	341.92032 -0.29	343.64	337.33	341.44	3,896,271
31 Aug 12	342.20728 -0.57	347.04	340.49	342.97	5,406,564
30 Aug 12	342.78110 -1.15	344.98	340.77	342.97	4,098,400
29 Aug 12	343.92880 -3.06	347.47	341.35	346.99	6,248,863
28 Aug 12	346.98938 -8.51	354.83	344.69	354.83	6,145,375
24 Aug 12	355.50150 +14.54	369.08	339.53	342.59	14,615,389
23 Aug 12	340.96390 -3.54	348.62	340.87	346.51	5,565,393
22 Aug 12	344.50269 -4.40	346.80	342.88	346.80	3,629,185
21 Aug 12	348.90222 +1.63	350.72	347.58	348.71	2,756,797
20 Aug 12	347.27628 -1.24	352.89	346.51	348.90	3,226,443
17 Aug 12	348.51962 +4.21	348.71	342.97	344.50	3,699,974
16 Aug 12	344.31137 +5.45	344.89	339.34	340.29	5,658,593
15 Aug 12	338.85980 -1.63	340.96	337.71	340.49	3,842,284
14 Aug 12	340.48569 +5.74	341.82	336.56	336.66	5,472,031
13 Aug 12	334.74716 -0.57	339.27	333.22	336.09	4,612,008
10 Aug 12	335.32104 +0.00	335.59	331.69	334.75	3,682,899
09 Aug 12	335.32104 +1.72	335.89	333.27	334.46	3,521,570
08 Aug 12	333.59949 -0.57	334.65	331.55	332.83	3,290,281
07 Aug 12	334.17331 +1.63	335.57	330.02	332.64	3,158,527
06 Aug 12	332.54742 +6.31	346.28	327.10	328.05	7,616,140
03 Aug 12	326.23505 +6.79	329.77	319.64	321.45	5,132,334
02 Aug 12	319.44446 -1.43	326.62	319.44	321.36	2,954,353
01 Aug 12	320.87909 +1.72	323.36	319.54	320.50	4,021,271
31 Jul 12	319.15753 -3.25	325.47	319.11	322.60	4,274,921
30 Jul 12	322.40936 +4.40	322.89	318.16	319.06	4,522,808
27 Jul 12	318.00983 +8.61	318.77	311.41	312.08	4,159,711
26 Jul 12	309.40204 +6.12	311.08	302.61	304.24	3,062,728
25 Jul 12	303.28094 -1.82	307.01	302.80	305.67	3,867,133
24 Jul 12	305.09814 -2.96	309.02	304.43	308.06	3,660,144
23 Jul 12	308.06305 -2.87	310.65	306.34	309.40	5,233,935
20 Jul 12	310.93231 -3.63	314.57	309.88	313.51	5,611,455
19 Jul 12	314.56671 +3.63	316.19	310.26	310.93	5,600,761
18 Jul 12	310.93231 +6.50	313.28	305.77	305.96	6,777,382
17 Jul 12	304.42868 -2.30	308.83	303.09	308.83	3,763,949
16 Jul 12	306.72406 +4.11	307.39	301.37	301.56	7,030,726
13 Jul 12	302.61145 +4.02	304.24	300.12	300.32	6,816,417
12 Jul 12	298.59451 -5.74	301.84	297.06	300.89	8,018,421
11 Jul 12	304.33301 -9.18	312.08	302.13	312.08	10,581,122
10 Jul 12	313.51465 +6.50	316.86	306.05	311.70	13,980,663
09 Jul 12	307.01099 +2.87	310.37	302.45	304.62	9,271,340
06 Jul 12	304.14172 -10.71	315.62	303.38	313.13	8,968,730
05 Jul 12	314.85364 +0.00	321.07	313.99	315.62	6,440,270
04 Jul 12	314.85364 -1.72	317.23	313.13	316.38	3,814,336
03 Jul 12	316.57520 +2.96	316.67	311.23	312.75	4,793,127
02 Jul 12	313.61029 +2.77	313.99	308.95	311.22	4,156,743
29 Jun 12	310.83667 +4.30	313.99	308.83	311.03	6,401,117
28 Jun 12	306.53278 +1.05	307.32	303.95	306.82	4,527,953
27 Jun 12	305.48071 -1.53	309.21	303.66	309.21	6,477,927
26 Jun 12	307.01099 -1.82	310.55	306.92	309.21	4,535,179
25 Jun 12	308.82819 -3.73	313.04	307.62	311.89	4,465,120
22 Jun 12	312.55823 -10.04	323.88	311.51	313.51	9,353,332
21 Jun 12	322.60065 -1.34	325.37	320.88	322.51	4,139,935
20 Jun 12	323.93964 +2.96	324.04	318.87	320.88	5,353,660
19 Jun 12	320.97473 +9.18	320.97	311.65	312.75	6,293,901
18 Jun 12	311.79309 +4.50	312.61	306.05	311.60	4,109,011
15 Jun 12	307.29794 -1.63	309.21	304.05	309.12	12,407,647
14 Jun 12	308.92383 -0.96	310.26	304.72	308.06	6,337,084
13 Jun 12	309.88025 -1.82	314.85	306.72	312.65	5,656,648
12 Jun 12	311.69745 -5.36	317.72	309.02	316.19	8,644,696
11 Jun 12	317.05341 -3.54	326.47	316.38	324.23	5,890,439
08 Jun 12	320.59216 -5.07	325.66	319.06	324.80	6,549,044
07 Jun 12	325.66119 +9.18	327.29	317.44	318.39	7,547,715
06 Jun 12	316.47955 +1.72	318.64	313.32	315.33	6,492,799
01 Jun 12	314.75800 -2.20	325.57	313.13	318.97	5,618,445
31 May 12	316.95776 -0.77	328.15	315.33	317.82	7,587,289
30 May 12	317.72290 -12.24	328.82	316.96	317.53	8,021,509
29 May 12	329.96509 -0.19	334.88	329.20	331.59	5,213,288
28 May 12	330.15637 -2.49	334.75	329.01	333.79	3,448,018
25 May 12	332.64307 +4.40	337.71	327.19	329.58	4,194,927
24 May 12	328.24353 +5.07	329.87	321.45	324.23	4,194,824
23 May 12	323.17447 -6.12	330.54	321.84	329.10	6,661,467
22 May 12	329.29559 +5.83	329.97	319.44	327.10	11,656,330
21 May 12	323.46143 +1.15	324.90	319.91	320.97	6,337,592
18 May 12	322.31372 -9.09	330.25	322.31	328.91	7,176,438
17 May 12	331.39969 -2.39	333.89	329.69	333.60	5,149,620
16 May 12	333.79074 -3.73	337.33	332.07	334.75	4,531,808
15 May 12	337.52078 +1.53	340.23	334.08	337.14	3,524,914
14 May 12	335.99054 -8.32	342.40	332.36	342.40	7,519,224
11 May 12	344.31137 +11.57	345.46	332.55	334.75	8,194,349
10 May 12	332.73868 +1.34	334.75	330.63	333.31	3,879,924
09 May 12	331.39969 +0.77	333.22	327.38	331.97	4,571,458
08 May 12	330.63458 +1.15	334.17	323.94	329.01	8,903,915
04 May 12	329.48688 -10.52	339.91	327.42	338.67	7,052,384
03 May 12	340.00748 -1.72	344.89	337.62	343.35	4,243,521
02 May 12	341.72906 -0.38	345.09	339.62	341.54	4,023,475
01 May 12	342.11163 +0.67	343.07	337.66	341.92	2,522,580
30 Apr 12	341.44211 -3.92	349.27	339.58	346.61	7,078,624
27 Apr 12	345.36343 +4.30	345.36	338.96	339.82	3,625,080
26 Apr 12	341.05954 -1.43	344.79	338.96	343.26	3,319,496
25 Apr 12	342.49417 +2.68	342.97	338.00	340.39	3,943,293
24 Apr 12	339.81622 -1.15	341.54	337.81	341.35	4,998,018
23 Apr 12	340.96390 -5.83	344.69	338.86	343.55	6,475,980
20 Apr 12	346.79807 +6.69	346.99	336.85	339.53	7,596,230
19 Apr 12	340.10312 -2.10	345.94	339.43	342.97	4,171,809
18 Apr 12	342.20728 -0.86	345.75	341.35	343.64	6,502,708
17 Apr 12	343.06805 -8.61	343.67	335.89	339.15	12,654,602
16 Apr 12	351.67581 -2.01	356.55	351.58	352.63	6,118,820
13 Apr 12	353.68433 -5.26	358.75	352.15	358.47	4,413,624
12 Apr 12	358.94461 +5.93	359.81	350.72	351.96	5,885,892
11 Apr 12	353.01480 +5.45	353.01	344.31	346.70	6,189,551
10 Apr 12	347.56320 -5.16	352.06	347.52	350.24	4,669,591
05 Apr 12	352.72791 -1.15	355.21	349.19	354.26	4,750,863
04 Apr 12	353.87558 -13.20	365.40	351.48	364.59	10,569,791
03 Apr 12	367.07419 -0.19	368.03	363.73	368.03	4,379,749
02 Apr 12	367.26547 +4.78	367.30	359.81	362.96	5,458,679
30 Mar 12	362.48337 +5.55	363.25	356.36	357.99	6,813,133
29 Mar 12	356.93613 -10.52	366.02	354.41	364.20	10,396,816
28 Mar 12	367.45676 -1.34	371.78	365.87	369.08	4,080,954
27 Mar 12	368.79575 -1.15	371.38	367.74	371.00	3,809,424
26 Mar 12	369.94345 +2.96	370.33	365.12	368.60	6,413,957
23 Mar 12	366.97855 +0.67	372.81	360.19	369.08	9,438,800
22 Mar 12	366.30905 -6.22	372.20	362.87	370.61	11,373,178
21 Mar 12	372.52579 +9.09	372.62	363.52	364.40	10,535,780
20 Mar 12	363.43979 +0.00	366.10	361.34	361.62	7,963,993
19 Mar 12	363.43979 -0.96	365.35	361.14	363.82	5,410,751
16 Mar 12	364.39621 +5.64	367.55	351.58	358.18	11,764,940
15 Mar 12	358.75333 +4.11	360.38	351.58	353.97	7,123,703
14 Mar 12	354.64075 +8.32	355.41	347.79	348.90	8,221,185
13 Mar 12	346.31985 +4.02	347.47	342.78	343.07	4,382,344
12 Mar 12	342.30289 +3.73	342.30	337.62	338.38	3,541,643
09 Mar 12	338.57285 +1.15	340.49	335.89	338.09	3,538,278
08 Mar 12	337.42517 +1.24	339.43	335.61	336.76	3,057,936
07 Mar 12	336.18179 +1.63	337.14	333.70	335.03	2,732,955
06 Mar 12	334.55591 -9.09	344.12	333.12	342.69	5,690,229
05 Mar 12	343.64191 -1.15	344.77	340.06	343.74	3,469,798
02 Mar 12	344.78958 -0.57	347.08	343.55	346.13	2,323,469
01 Mar 12	345.36343 -1.82	347.66	343.93	346.61	3,804,435
29 Feb 12	347.18063 +2.68	348.33	344.35	346.03	4,861,180
28 Feb 12	344.50269 +0.10	346.32	340.87	344.31	4,211,576
27 Feb 12	344.40701 +6.41	345.55	339.72	341.73	5,954,957
24 Feb 12	337.99899 +0.67	342.59	337.04	337.62	6,332,973
23 Feb 12	337.32953 +3.44	337.43	332.55	334.08	5,540,303
22 Feb 12	333.88641 -5.55	340.77	330.06	340.49	7,418,878
21 Feb 12	339.43362 -2.20	342.59	337.62	341.44	3,409,976
20 Feb 12	341.63342 +4.40	343.55	337.81	338.96	5,319,281
17 Feb 12	337.23389 +4.50	338.76	331.21	334.17	4,380,308
16 Feb 12	332.73868 +1.82	335.13	325.83	329.30	4,573,907
15 Feb 12	330.92148 +1.53	333.41	329.58	331.02	3,008,729
14 Feb 12	329.39120 -4.21	332.93	327.48	332.64	5,580,776
13 Feb 12	333.59949 -1.34	336.95	331.50	335.99	4,245,727
10 Feb 12	334.93848 -0.19	336.58	331.88	334.75	4,949,099
09 Feb 12	335.12973 +4.59	335.13	331.50	331.97	4,689,757
08 Feb 12	330.53894 -0.67	333.12	326.52	330.83	6,365,356
07 Feb 12	331.20844 +0.48	331.97	326.56	331.97	3,498,371
06 Feb 12	330.73022 +4.50	331.88	325.15	325.95	6,768,284
03 Feb 12	326.23505 +7.17	329.01	318.48	319.16	5,884,575
02 Feb 12	319.06189 +0.96	320.11	316.58	318.58	3,479,535
01 Feb 12	318.10547 +5.55	318.49	313.13	313.42	4,531,392
31 Jan 12	312.55823 +3.54	313.04	309.26	310.84	5,153,711
30 Jan 12	309.01947 -8.51	317.24	306.72	316.77	4,436,055
27 Jan 12	317.53162 -0.48	321.36	315.14	317.44	3,064,996
26 Jan 12	318.00983 +2.96	318.58	314.90	316.67	2,519,918
25 Jan 12	315.04492 -1.63	320.97	313.42	318.30	4,066,745
24 Jan 12	316.67084 -1.24	318.58	315.14	317.53	3,819,979
23 Jan 12	317.91418 -2.20	321.74	316.54	319.44	5,283,356
20 Jan 12	320.11395 +7.36	321.45	312.85	315.62	7,331,594
19 Jan 12	312.74951 +3.16	314.28	308.83	308.83	5,315,472
18 Jan 12	309.59332 +2.77	310.74	306.13	308.16	3,234,262
17 Jan 12	306.81973 +4.11	308.53	304.08	305.86	4,329,736
16 Jan 12	302.70709 -0.48	305.86	301.66	301.75	3,651,843
13 Jan 12	303.18530 +1.34	304.91	301.08	303.38	7,176,836
12 Jan 12	301.84631 -6.22	309.28	297.69	306.63	12,595,220
11 Jan 12	308.06305 +4.21	310.74	303.10	303.66	9,127,811
10 Jan 12	303.85480 +8.80	304.62	298.40	299.55	14,426,965
09 Jan 12	295.05573 -2.10	301.01	294.00	297.16	6,339,595
06 Jan 12	297.15988 +4.30	299.50	292.30	293.43	5,844,001
05 Jan 12	292.85599 -2.49	296.33	290.56	295.34	9,708,060
04 Jan 12	295.34268 -7.84	301.85	294.19	300.32	11,353,806
03 Jan 12	303.18530 +5.74	305.67	301.11	303.09	11,544,844
30 Dec 11	297.44678 +1.43	298.59	294.58	297.54	833,039
29 Dec 11	296.01215 +0.86	296.01	291.04	295.25	2,111,502
28 Dec 11	295.15137 +1.53	298.35	290.94	296.78	2,390,179
23 Dec 11	293.62109 +2.87	294.67	290.46	292.00	932,098
22 Dec 11	290.75183 +1.24	293.96	290.08	290.46	4,821,811
21 Dec 11	289.50851 -6.50	298.69	288.36	298.12	5,404,225
20 Dec 11	296.01215 +1.82	296.68	292.60	293.43	3,318,577
19 Dec 11	294.19495 -0.10	294.86	290.75	292.76	2,823,736
16 Dec 11	294.29062 -2.58	299.61	293.72	297.73	4,455,707
15 Dec 11	296.87292 +2.30	300.12	293.72	293.72	3,252,009
14 Dec 11	294.57751 -6.89	301.40	294.48	299.17	5,162,827
13 Dec 11	301.46378 +2.77	306.44	295.92	298.69	10,062,590
12 Dec 11	298.69016 -2.87	303.57	298.69	302.32	4,670,740
09 Dec 11	301.55942 +3.35	301.56	295.53	296.01	5,500,752
08 Dec 11	298.21194 -5.93	306.82	298.21	305.96	9,099,698
07 Dec 11	304.14172 +2.96	305.59	299.46	304.14	8,505,803
06 Dec 11	301.17682 -13.49	314.38	301.18	311.79	10,480,079
05 Dec 11	314.66235 -1.05	317.24	312.89	316.96	5,593,626
02 Dec 11	315.71442 +5.07	319.25	313.80	313.90	4,534,223
01 Dec 11	310.64542 -5.16	317.82	309.78	316.38	7,692,605
30 Nov 11	315.81006 +11.48	316.86	300.41	302.99	9,786,397
29 Nov 11	304.33301 +0.38	306.82	301.08	304.81	3,966,658
28 Nov 11	303.95047 +9.76	305.22	293.50	296.49	5,997,033
25 Nov 11	294.19495 +2.01	296.33	287.42	292.09	3,452,719
24 Nov 11	292.18646 -1.53	298.10	291.13	294.86	4,699,524
23 Nov 11	293.71677 -4.91	298.98	293.24	296.30	4,676,574
22 Nov 11	298.62320 +0.60	301.11	298.62	298.62	3,925,234
21 Nov 11	298.02063 -6.03	303.47	296.11	302.23	4,918,752
18 Nov 11	304.04608 -1.43	306.72	301.13	304.05	5,493,604
17 Nov 11	305.48071 -5.36	312.05	303.54	309.31	5,875,644
16 Nov 11	310.83667 -7.46	322.31	309.88	311.79	6,582,414
15 Nov 11	318.29675 +1.82	319.83	314.31	318.30	9,064,762
14 Nov 11	316.47955 -0.96	319.25	315.14	317.15	4,224,026
11 Nov 11	317.43597 +8.89	319.06	307.20	309.02	7,098,369
10 Nov 11	308.54126 +1.43	312.08	301.46	302.80	5,672,673
09 Nov 11	307.10663 -2.30	315.71	303.66	315.04	6,730,351
08 Nov 11	309.40204 -2.39	332.64	309.31	323.27	18,411,420
07 Nov 11	311.79309 +2.39	313.51	302.23	304.81	7,144,049
04 Nov 11	309.40204 +4.30	310.74	304.33	305.96	11,317,403
03 Nov 11	305.09814 +4.02	307.01	297.45	297.45	6,667,382
02 Nov 11	301.08121 +2.68	304.91	297.92	301.27	7,943,268
01 Nov 11	298.40320 -9.47	307.39	297.06	307.20	12,868,084
31 Oct 11	307.87177 -6.98	314.38	307.87	313.99	4,896,025
28 Oct 11	314.85364 -0.96	319.25	313.23	317.05	5,249,403
27 Oct 11	315.81006 +1.15	322.89	312.18	322.03	11,409,385
26 Oct 11	314.66235 -3.06	318.30	312.85	318.30	4,945,142
25 Oct 11	317.72290 -2.77	322.60	315.37	320.88	4,878,521
24 Oct 11	320.49652 +4.30	322.70	314.47	316.48	4,126,152
21 Oct 11	316.19263 -1.91	320.02	314.09	319.73	6,094,610
20 Oct 11	318.10547 +3.54	324.42	310.07	310.07	4,470,357
19 Oct 11	314.56671 -0.48	316.28	310.36	316.10	5,336,562
18 Oct 11	315.04492 -5.26	319.44	311.60	318.20	3,779,643
17 Oct 11	320.30524 +2.39	324.13	318.11	319.35	3,039,253
14 Oct 11	317.91418 +2.20	320.02	314.38	317.15	3,578,553
13 Oct 11	315.71442 +1.15	316.10	310.21	312.85	3,807,663
12 Oct 11	314.56671 +0.96	317.56	308.73	313.61	3,738,559
11 Oct 11	313.61029 -2.10	316.77	309.50	314.76	4,678,335
10 Oct 11	315.71442 +3.54	317.53	312.56	313.04	3,421,628
07 Oct 11	312.17566 +1.05	315.24	308.45	311.60	4,261,201
06 Oct 11	311.12360 +15.78	311.79	295.82	295.82	9,781,140
05 Oct 11	295.34268 -3.83	307.01	294.10	304.14	5,893,827
04 Oct 11	299.16837 -4.97	302.13	294.19	300.99	8,929,104
03 Oct 11	304.14172 +3.25	307.68	294.24	296.68	6,715,004
30 Sep 11	300.88989 -10.90	310.65	297.35	310.65	8,149,929
29 Sep 11	311.79309 -3.83	315.52	308.64	313.99	4,789,370
28 Sep 11	315.61877 -2.39	319.06	313.51	316.48	2,592,924
27 Sep 11	318.00983 +5.26	320.11	313.71	319.35	6,633,674
26 Sep 11	312.74951 -0.86	318.20	308.06	310.36	4,721,501
23 Sep 11	313.61029 +4.11	314.85	304.81	311.70	4,568,339
22 Sep 11	309.49768 -12.53	318.01	308.83	316.58	7,204,983
21 Sep 11	322.02679 +1.05	323.65	318.97	320.40	3,967,523
20 Sep 11	320.97473 +6.60	321.55	311.70	311.70	4,121,278
19 Sep 11	314.37543 -6.03	321.07	312.56	317.53	4,748,435
16 Sep 11	320.40088 +4.02	325.09	316.77	318.01	8,366,649
15 Sep 11	316.38391 +4.11	320.08	313.99	316.58	8,451,358
14 Sep 11	312.27130 +7.56	316.86	304.33	304.43	13,208,891
13 Sep 11	304.71558 +3.44	308.16	300.92	306.05	14,442,761
12 Sep 11	301.27246 +0.48	305.48	293.72	293.72	7,520,525
09 Sep 11	300.79425 -7.08	310.65	300.03	306.25	7,605,803
08 Sep 11	307.87177 +7.75	313.61	302.80	304.14	13,197,227
07 Sep 11	300.12479 +11.48	300.20	292.19	293.43	9,361,829
06 Sep 11	288.64774 -0.57	290.94	283.29	286.93	8,544,676
05 Sep 11	289.22156 -11.96	298.69	287.69	297.45	5,071,683
02 Sep 11	301.17682 -7.27	307.20	298.50	305.67	4,664,962
01 Sep 11	308.44562 +0.29	310.49	301.27	307.97	7,310,610
31 Aug 11	308.15869 +12.24	310.26	293.91	297.35	9,354,113
30 Aug 11	295.91650 -0.38	301.18	293.72	299.84	6,078,025
26 Aug 11	296.29910 -6.03	303.96	289.99	302.80	12,365,110
25 Aug 11	302.32452 -14.06	319.35	300.41	319.35	8,445,940
24 Aug 11	316.38391 +2.77	317.53	309.40	314.95	6,690,384
23 Aug 11	313.61029 -1.53	322.22	312.08	318.87	5,079,214
22 Aug 11	315.14056 +4.02	317.53	305.96	308.92	4,572,900
19 Aug 11	311.12360 -0.57	312.99	301.56	312.18	7,629,622
18 Aug 11	311.69745 -13.20	322.98	310.45	322.22	5,331,363
17 Aug 11	324.89606 +0.19	327.00	322.22	324.42	3,156,169
16 Aug 11	324.70477 -0.38	324.70	318.68	323.46	3,910,847
15 Aug 11	325.08731 +0.10	327.57	321.64	327.10	2,784,992
12 Aug 11	324.99170 +7.56	325.28	313.32	317.53	6,685,962
11 Aug 11	317.43597 +6.22	319.44	303.38	319.44	7,345,770
10 Aug 11	311.21924 -4.21	325.76	310.26	322.12	8,510,645
09 Aug 11	315.42749 +3.92	320.97	300.32	311.03	12,265,082
08 Aug 11	311.50616 -7.75	325.57	309.31	316.10	12,377,803
05 Aug 11	319.25317 +3.16	329.30	306.05	308.92	10,637,740
04 Aug 11	316.09698 -8.32	328.63	315.62	328.34	7,189,434
03 Aug 11	324.41785 +3.44	330.92	317.63	318.68	9,219,513
02 Aug 11	320.97473 -3.35	325.37	319.25	322.70	5,487,203
01 Aug 11	324.32220 -6.79	335.89	322.51	335.89	4,883,974
29 Jul 11	331.11279 -2.20	334.08	329.30	330.73	4,666,031
28 Jul 11	333.31253 -0.67	333.94	329.20	331.78	6,194,864
27 Jul 11	333.98206 -3.63	338.76	332.07	336.18	3,680,688
26 Jul 11	337.61642 -2.96	341.44	335.61	340.68	3,400,149
25 Jul 11	340.58133 -4.78	344.02	336.76	343.55	5,765,856
22 Jul 11	345.36343 +7.08	347.18	340.49	340.49	5,820,658
21 Jul 11	338.28595 +1.43	339.62	331.30	336.56	7,534,761
20 Jul 11	336.85132 -1.82	341.44	335.42	340.20	3,058,987
19 Jul 11	338.66849 +1.82	340.49	336.76	338.00	4,504,406
18 Jul 11	336.85132 -4.59	340.58	335.61	339.82	6,120,246
15 Jul 11	341.44211 +1.91	344.98	335.61	339.05	5,263,578
14 Jul 11	339.52927 -8.42	346.61	339.53	345.94	6,958,258
13 Jul 11	347.94580 -8.80	353.01	344.12	348.71	10,637,023
12 Jul 11	356.74484 +4.11	360.00	346.22	348.62	11,343,039
11 Jul 11	352.63223 -9.76	363.15	352.25	360.38	4,998,790
08 Jul 11	362.38773 +2.20	372.62	357.51	361.53	11,292,872
07 Jul 11	360.18796 +0.10	363.44	357.32	361.53	7,215,132
06 Jul 11	360.09232 +0.48	362.48	358.66	359.61	7,904,048
05 Jul 11	359.61411 +8.80	361.34	350.34	350.91	8,887,741
04 Jul 11	350.81506 -0.77	354.64	350.82	351.10	2,916,365
01 Jul 11	351.58017 +5.93	355.02	346.61	347.28	9,204,686
30 Jun 11	345.65036 -0.19	349.76	344.69	346.99	7,926,060
29 Jun 11	345.84164 -6.98	354.55	342.02	353.68	11,413,244
28 Jun 11	352.82352 +0.86	356.36	349.76	353.59	5,004,237
27 Jun 11	351.96274 +3.44	352.54	345.55	348.71	4,110,469
24 Jun 11	348.51962 +2.30	353.13	347.85	350.05	4,780,258
23 Jun 11	346.22421 -4.30	353.30	344.98	348.90	4,242,691
22 Jun 11	350.52811 +1.63	351.87	347.08	349.09	5,413,470
21 Jun 11	348.90222 +4.50	349.95	344.41	344.98	4,052,294
20 Jun 11	344.40701 -3.73	346.89	343.55	345.75	3,935,112
17 Jun 11	348.13705 +1.82	350.43	341.54	345.36	7,145,692
16 Jun 11	346.31985 +0.10	346.32	338.57	344.60	7,151,904
15 Jun 11	346.22421 -5.83	352.35	346.22	351.96	4,878,618
14 Jun 11	352.05838 +6.50	353.88	345.46	345.84	7,624,881
13 Jun 11	345.55475 +2.49	346.89	340.77	342.59	9,771,074
10 Jun 11	343.06805 -8.70	352.82	342.11	351.20	11,382,153
09 Jun 11	351.77148 -3.25	352.44	345.55	349.09	10,328,054
08 Jun 11	355.02328 -6.98	361.91	355.02	360.57	6,554,174
07 Jun 11	362.00516 -1.63	363.82	359.52	362.20	5,568,770
06 Jun 11	363.63107 -1.24	364.78	360.28	364.78	3,229,343
03 Jun 11	364.87442 +0.86	374.15	359.33	364.78	4,883,861
02 Jun 11	364.01364 -5.55	375.63	363.73	366.79	5,137,465
01 Jun 11	369.56085 -11.96	382.47	369.08	372.24	5,244,090
31 May 11	381.51611 +2.87	384.48	380.46	380.56	7,277,481
27 May 11	378.64685 +5.07	380.08	375.68	375.87	5,985,785
26 May 11	373.57785 -1.91	379.99	371.76	375.87	6,401,569
25 May 11	375.49069 +6.69	375.87	365.93	368.80	10,565,980
24 May 11	368.79575 -10.90	377.31	368.22	374.06	16,250,214
23 May 11	379.69891 -1.72	382.76	375.87	376.83	7,968,618
20 May 11	381.42050 -1.05	385.44	380.18	381.23	7,746,755
19 May 11	382.47253 +6.50	384.67	376.35	378.46	10,022,230
18 May 11	375.96890 +1.72	377.59	371.09	377.12	4,403,023
17 May 11	374.24734 -6.12	380.37	373.39	378.65	7,088,931
16 May 11	380.36844 -0.67	382.57	374.25	380.08	4,726,209
13 May 11	381.03790 -3.63	385.59	377.79	385.15	6,812,658
12 May 11	384.67233 +2.87	385.44	376.83	379.60	6,921,520
11 May 11	381.80307 +3.16	393.28	380.75	384.48	19,608,450
10 May 11	378.64685 +3.54	381.99	374.53	374.53	10,008,190
09 May 11	375.10812 -5.16	379.51	372.14	379.51	5,923,848
06 May 11	380.27280 +2.30	380.56	375.11	377.79	7,114,916
05 May 11	377.97739 -3.54	382.47	376.93	382.47	8,212,056
04 May 11	381.51611 +13.87	382.86	369.47	370.13	19,143,714
03 May 11	367.64801 -3.44	371.86	360.28	370.52	10,169,745
28 Apr 11	371.09116 -2.87	374.92	367.74	374.92	5,662,691
27 Apr 11	373.96042 +7.27	374.06	364.49	367.17	7,459,924
26 Apr 11	366.69159 +2.68	367.65	362.20	364.11	4,422,360
21 Apr 11	364.01364 -1.15	367.65	362.48	365.74	4,105,649
20 Apr 11	365.16135 +5.07	368.94	361.91	362.48	7,213,199
19 Apr 11	360.09232 +5.45	362.67	359.14	361.53	7,591,874
18 Apr 11	354.64075 -3.54	360.38	351.77	359.61	5,557,177
15 Apr 11	358.17947 +3.54	360.09	354.74	355.69	7,338,127
14 Apr 11	354.64075 +3.44	355.60	348.81	349.95	8,815,814
13 Apr 11	351.19760 +6.31	351.68	345.88	346.42	5,900,581
12 Apr 11	344.88522 +1.05	346.32	341.35	343.16	5,143,073
11 Apr 11	343.83316 -0.10	345.36	340.01	340.29	6,508,630
08 Apr 11	343.92880 +2.58	346.24	341.54	342.69	6,772,203
07 Apr 11	341.34647 -3.54	346.03	341.16	344.50	9,245,031
06 Apr 11	344.88522 +19.51	349.20	336.66	342.40	30,018,752
05 Apr 11	325.37427 -2.01	330.63	324.70	327.77	10,706,830
04 Apr 11	327.38275 +3.25	328.43	321.07	322.51	6,357,436
01 Apr 11	324.13089 +2.10	325.57	320.59	323.65	17,855,206
31 Mar 11	322.02679 -3.83	326.62	321.84	325.09	8,639,140
30 Mar 11	325.85248 -10.14	338.38	324.70	337.52	13,861,110
29 Mar 11	335.99054 -1.91	338.60	334.46	337.52	8,633,479
28 Mar 11	337.90338 +2.10	340.01	336.66	337.14	6,119,526
25 Mar 11	335.79926 -6.69	344.31	335.80	343.35	7,166,738
24 Mar 11	342.49417 +12.05	344.31	332.17	332.83	19,017,778
23 Mar 11	330.44327 +4.78	335.89	325.85	328.91	20,988,458
22 Mar 11	325.66119 -1.43	331.40	324.32	327.10	7,317,710
21 Mar 11	327.09583 +6.89	328.72	321.84	323.08	6,516,180
18 Mar 11	320.20959 -0.29	320.69	316.58	318.39	12,622,626
17 Mar 11	320.49652 +5.55	322.12	314.66	315.71	7,722,511
16 Mar 11	314.94928 -2.49	320.59	314.66	318.01	11,834,424
15 Mar 11	317.43597 -1.05	322.89	311.89	313.71	15,051,918
14 Mar 11	318.48804 -2.58	320.97	318.49	320.31	9,099,164
11 Mar 11	321.07037 -4.11	324.61	320.78	323.56	7,886,891
10 Mar 11	325.18298 -0.86	325.95	318.97	322.89	10,840,244
09 Mar 11	326.04373 +2.30	331.02	322.70	323.65	9,104,452
08 Mar 11	323.74835 +2.49	323.75	319.44	321.45	9,339,343
07 Mar 11	321.26166 -0.38	324.90	318.11	321.64	6,472,046
04 Mar 11	321.64423 -2.68	328.91	321.07	324.80	8,660,737
03 Mar 11	324.32220 +4.11	324.99	316.10	320.59	19,935,492
02 Mar 11	320.20959 -4.78	323.27	317.05	320.78	11,553,196
01 Mar 11	324.99170 -6.31	332.93	322.12	332.93	17,367,724
28 Feb 11	331.30405 -4.40	337.43	330.35	335.51	12,519,373
25 Feb 11	335.70358 +3.06	337.15	331.69	334.36	3,900,927
24 Feb 11	332.64307 +0.67	338.48	327.96	330.06	10,393,896
23 Feb 11	331.97357 -3.25	338.57	331.40	334.84	9,307,910
22 Feb 11	335.22537 -4.21	339.53	334.75	336.28	11,209,503
21 Feb 11	339.43362 -2.49	342.94	338.86	341.16	4,465,362
18 Feb 11	341.92032 -3.73	346.42	340.68	345.08	7,998,640
17 Feb 11	345.65036 -2.77	349.86	345.27	347.28	4,607,132
16 Feb 11	348.42401 +2.58	350.53	343.93	346.70	6,874,300
15 Feb 11	345.84164 -1.82	349.09	343.83	347.66	8,141,457
14 Feb 11	347.65884 -4.30	354.02	347.66	351.29	6,426,345
11 Feb 11	351.96274 -3.44	355.79	344.31	355.41	13,695,401
10 Feb 11	355.40585 -1.43	358.37	351.10	357.22	6,533,554
09 Feb 11	356.84048 -0.19	359.14	352.44	357.80	14,211,482
08 Feb 11	357.03177 +12.91	357.80	346.51	347.18	17,686,636
07 Feb 11	344.12012 +3.54	345.75	339.43	340.58	7,739,477
04 Feb 11	340.58133 -1.43	344.22	338.38	343.74	4,916,625
03 Feb 11	342.01596 -2.30	345.08	339.91	344.41	4,495,496
02 Feb 11	344.31137 +1.63	345.94	339.62	343.64	9,102,278
01 Feb 11	342.68549 +1.72	346.13	340.58	342.40	6,554,133
31 Jan 11	340.96390 +1.43	341.25	337.14	338.48	8,387,484
28 Jan 11	339.52927 -5.45	344.89	338.57	344.69	10,274,654
27 Jan 11	344.98090 -5.07	349.76	343.74	349.76	5,469,613
26 Jan 11	350.04990 +4.40	351.20	344.02	346.80	6,185,645
25 Jan 11	345.65036 -7.65	357.13	343.64	353.59	11,477,186
24 Jan 11	353.30173 +1.34	355.79	351.58	353.88	4,254,989
21 Jan 11	351.96274 +1.05	355.12	349.86	352.06	6,896,026
20 Jan 11	350.91068 -6.22	359.61	349.57	358.18	9,537,068
19 Jan 11	357.12741 -8.32	366.31	357.03	365.83	6,952,766
18 Jan 11	365.44827 +1.05	368.22	363.63	365.35	12,084,255
17 Jan 11	364.39621 +3.25	364.68	359.14	361.43	6,375,977
14 Jan 11	361.14438 -2.30	368.13	360.86	363.63	13,627,130
13 Jan 11	363.43979 +7.08	364.11	353.21	357.13	23,898,126
12 Jan 11	356.36227 -0.57	358.37	351.96	356.17	10,041,553
11 Jan 11	356.93613 -10.33	369.66	354.45	367.07	19,103,540
10 Jan 11	367.26547 -4.21	372.14	366.31	371.38	5,694,304
07 Jan 11	371.47369 +0.19	373.96	366.88	371.28	7,106,844
06 Jan 11	371.28244 +12.62	376.06	357.41	359.61	15,958,995
05 Jan 11	358.65768 +0.57	359.90	343.26	358.66	13,576,340
04 Jan 11	358.08383 +5.16	361.05	353.97	355.88	8,434,647
31 Dec 10	352.91916 -4.02	361.72	352.25	361.72	1,833,413
30 Dec 10	356.93613 -2.49	361.24	355.41	359.04	2,946,760
29 Dec 10	359.42282 -0.19	364.59	356.46	359.61	3,787,152
24 Dec 10	359.61411 +1.53	360.86	356.74	359.81	857,349
23 Dec 10	358.08383 +1.34	359.61	357.32	357.89	3,390,263
22 Dec 10	356.74484 +2.87	357.80	353.88	354.16	3,969,302
21 Dec 10	353.87558 -2.77	359.42	353.88	357.22	5,713,809
20 Dec 10	356.64920 -2.39	359.42	351.87	358.94	7,069,346
17 Dec 10	359.04025 -6.31	367.27	357.80	367.27	9,186,160
16 Dec 10	365.35263 +6.41	366.69	358.28	360.09	12,437,426
15 Dec 10	358.94461 -0.86	359.71	354.55	357.89	6,204,589
14 Dec 10	359.80539 -3.44	363.06	358.56	362.96	4,960,766
13 Dec 10	363.24850 +1.72	364.49	360.76	363.25	4,175,477
10 Dec 10	361.52695 +0.38	367.74	360.95	362.48	5,324,391
09 Dec 10	361.14438 -7.27	371.09	358.66	370.13	9,327,142
08 Dec 10	368.41318 -2.68	370.80	367.55	370.33	4,776,798
07 Dec 10	371.09116 +3.16	375.11	368.51	368.51	7,416,947
06 Dec 10	367.93497 -0.29	369.37	365.35	368.51	6,440,930
03 Dec 10	368.22189 -0.96	372.24	366.69	369.47	5,372,841
02 Dec 10	369.17831 +1.24	372.43	363.44	363.44	9,568,579
01 Dec 10	367.93497 +11.57	367.93	355.98	360.76	11,456,240
30 Nov 10	356.36227 -4.59	366.12	356.36	360.95	8,992,747
29 Nov 10	360.95309 -7.75	373.77	360.95	370.13	7,968,459
26 Nov 10	368.70010 +1.34	370.33	364.40	366.79	7,106,138
25 Nov 10	367.36111 +8.70	369.47	361.62	362.48	10,419,009
24 Nov 10	358.65768 +3.44	360.47	352.35	355.02	8,163,812
23 Nov 10	355.21457 -5.93	363.92	355.21	358.66	8,096,075
22 Nov 10	361.14438 -2.87	369.27	360.19	367.74	6,499,314
19 Nov 10	364.01364 -9.18	373.96	360.67	373.39	9,309,251
18 Nov 10	373.19528 +5.74	374.82	368.22	370.52	7,384,952
17 Nov 10	367.45676 -11.29	374.92	366.02	373.39	7,731,630
16 Nov 10	378.74249 -7.56	385.44	376.93	384.29	5,895,940
15 Nov 10	386.29822 +10.23	387.54	373.77	374.63	5,503,013
12 Nov 10	376.06454 +1.91	379.32	368.32	371.57	6,736,989
11 Nov 10	374.15170 -4.21	379.70	373.00	379.22	8,253,032
10 Nov 10	378.35995 -9.95	388.02	375.87	387.45	13,846,352
09 Nov 10	388.30670 -6.89	399.11	382.57	389.26	18,886,648
08 Nov 10	395.19293 +4.69	397.49	389.26	392.13	6,403,601
05 Nov 10	390.50650 -4.30	396.44	387.45	394.43	8,343,099
04 Nov 10	394.81039 -6.41	405.33	391.75	403.51	10,585,397
03 Nov 10	401.21838 -7.65	411.55	398.35	407.53	7,041,157
02 Nov 10	408.86975 +7.17	410.30	400.17	400.17	6,670,778
01 Nov 10	401.69659 -7.08	410.30	399.98	410.21	6,344,277
29 Oct 10	408.77411 +0.57	412.60	406.67	408.39	5,138,675
28 Oct 10	408.20026 +5.26	410.40	402.84	403.71	3,446,197
27 Oct 10	402.93994 -4.78	408.58	402.27	407.34	5,190,887
26 Oct 10	407.72205 +0.00	409.83	404.85	407.44	5,127,576
25 Oct 10	407.72205 +0.10	411.93	407.05	409.35	6,632,894
22 Oct 10	407.62640 +7.56	409.35	398.83	398.83	7,890,308
21 Oct 10	400.07071 +8.51	403.04	390.12	391.65	10,722,811
20 Oct 10	391.55853 -0.57	393.09	387.83	392.80	7,509,733
19 Oct 10	392.13239 -3.54	396.15	390.51	395.77	3,547,073
18 Oct 10	395.67114 +1.15	397.01	390.12	393.47	3,104,014
15 Oct 10	394.52344 +0.86	395.67	389.74	395.58	5,768,302
14 Oct 10	393.66266 -6.98	400.84	393.18	400.84	5,699,723
13 Oct 10	400.64453 +9.09	400.64	390.89	393.38	7,308,490
12 Oct 10	391.55853 +3.54	391.75	383.62	387.54	6,152,926
11 Oct 10	388.01981 -5.07	395.00	386.68	392.99	8,701,246
08 Oct 10	393.08881 +0.96	396.91	385.63	393.09	12,553,011
07 Oct 10	392.13239 +18.36	395.58	368.13	372.14	30,551,922
06 Oct 10	373.76913 -1.63	377.79	370.52	377.79	10,719,733
05 Oct 10	375.39502 +2.20	376.26	370.71	371.86	4,931,649
04 Oct 10	373.19528 -1.34	375.59	370.42	373.58	5,168,049
01 Oct 10	374.53427 +3.35	377.40	371.47	374.25	8,084,226
30 Sep 10	371.18680 +4.02	375.68	363.73	366.31	11,476,497
29 Sep 10	367.16980 -0.38	367.27	362.48	366.31	4,366,860
28 Sep 10	367.55240 +5.26	368.89	357.22	362.20	7,098,322
27 Sep 10	362.29208 -1.63	366.50	361.53	363.15	3,383,147
24 Sep 10	363.91800 +5.74	365.26	354.74	357.61	3,405,862
23 Sep 10	358.17947 -2.20	362.39	353.97	362.20	4,471,072
22 Sep 10	360.37924 -4.30	366.12	355.88	366.02	5,954,874
21 Sep 10	364.68314 -0.96	367.84	363.25	366.02	3,969,194
20 Sep 10	365.63956 +7.46	366.21	357.80	359.61	6,544,554
17 Sep 10	358.17947 -1.53	366.79	358.18	362.48	5,985,826
16 Sep 10	359.70975 -3.35	367.27	356.46	361.81	9,416,376
15 Sep 10	363.05722 +12.05	364.11	349.48	349.67	10,542,617
14 Sep 10	351.00632 +2.20	352.44	346.03	347.85	6,037,575
13 Sep 10	348.80655 +4.11	350.62	342.69	346.03	2,995,123
10 Sep 10	344.69394 -3.06	348.90	343.45	347.37	3,112,943
09 Sep 10	347.75449 +3.54	348.71	336.76	340.49	6,793,517
08 Sep 10	344.21573 +5.55	345.08	336.85	339.05	6,668,773
07 Sep 10	338.66849 -5.36	342.88	335.99	342.88	5,115,315
06 Sep 10	344.02448 +1.82	344.50	342.02	343.83	2,141,160
03 Sep 10	342.20728 +2.77	344.12	338.00	340.49	3,725,131
02 Sep 10	339.43362 +1.05	339.53	335.70	337.33	3,694,582
01 Sep 10	338.38159 +7.36	338.67	329.58	333.12	5,591,847
31 Aug 10	331.01715 -0.38	331.02	325.28	326.14	6,235,256
27 Aug 10	331.39969 +5.64	332.26	323.46	324.13	3,836,773
26 Aug 10	325.75684 +6.12	327.77	321.93	322.41	4,934,751
25 Aug 10	319.63574 -3.63	323.75	317.53	323.65	3,749,505
24 Aug 10	323.27014 +1.34	324.70	318.87	322.03	7,542,463
23 Aug 10	321.93115 +3.73	325.37	318.20	319.83	3,848,491
20 Aug 10	318.20111 -4.30	323.75	317.53	320.97	3,872,847
19 Aug 10	322.50500 -3.83	329.97	321.45	326.81	4,794,254
18 Aug 10	326.33069 +2.30	329.10	321.93	325.09	4,657,166
17 Aug 10	324.03528 +5.93	324.42	318.49	318.49	4,073,751
16 Aug 10	318.10547 +1.15	319.64	315.52	318.30	3,235,916
13 Aug 10	316.95776 +0.29	320.21	313.04	318.30	5,992,173
12 Aug 10	316.67084 +1.05	321.07	314.09	315.33	7,076,432
11 Aug 10	315.61877 -11.57	326.52	313.71	325.57	8,996,695
10 Aug 10	327.19147 -5.45	332.64	325.66	332.36	4,205,111
09 Aug 10	332.64307 +4.11	334.56	330.44	330.92	3,669,720
06 Aug 10	328.53046 -3.63	336.37	326.90	331.50	6,625,788
05 Aug 10	332.16486 -2.77	336.47	331.11	334.75	3,609,561
04 Aug 10	334.93848 -9.95	341.44	332.36	341.44	9,170,174
03 Aug 10	344.88522 +1.34	344.89	338.67	342.59	5,704,988
02 Aug 10	343.54626 +14.16	343.55	330.35	331.69	7,028,162
30 Jul 10	329.39120 -6.50	336.85	329.39	334.27	4,804,262
29 Jul 10	335.89490 -1.15	340.10	335.61	337.23	3,202,166
28 Jul 10	337.04257 +2.68	338.57	335.89	337.33	5,124,648
27 Jul 10	334.36462 -4.40	341.35	333.41	341.35	4,578,529
26 Jul 10	338.76416 +0.48	340.87	336.47	340.39	2,993,358
23 Jul 10	338.28595 +0.19	342.21	335.42	338.48	5,654,888
22 Jul 10	338.09464 +8.03	338.76	326.04	328.24	4,740,614
21 Jul 10	330.06073 +5.83	333.41	326.33	328.05	4,525,306
20 Jul 10	324.22656 -3.73	330.63	322.98	329.58	5,320,572
19 Jul 10	327.95657 -4.40	333.60	327.77	331.88	3,646,483
16 Jul 10	332.35611 +0.10	339.34	332.36	335.89	11,014,235
15 Jul 10	332.26047 -1.63	336.09	330.35	334.17	5,567,208
14 Jul 10	333.88641 -4.30	341.16	331.02	341.16	8,247,405
13 Jul 10	338.19031 +5.26	338.19	331.30	331.88	7,414,547
12 Jul 10	332.92999 +0.10	334.65	330.63	332.26	3,161,378
09 Jul 10	332.83432 +0.00	335.51	329.68	335.42	5,507,790
08 Jul 10	332.83432 +4.40	332.83	328.91	328.91	5,872,455
07 Jul 10	328.43478 -8.89	333.31	322.79	332.64	16,609,268
06 Jul 10	337.32953 +10.33	339.82	328.05	329.77	16,477,350
05 Jul 10	327.00015 +8.42	329.97	318.77	320.88	11,727,694
02 Jul 10	318.58368 +5.64	320.31	312.37	314.18	8,569,885
01 Jul 10	312.94080 -4.40	315.24	307.97	311.41	8,640,057
30 Jun 10	317.34033 +1.53	318.97	314.09	317.05	8,901,031
29 Jun 10	315.81006 -9.56	323.56	314.09	319.35	8,979,944
28 Jun 10	325.37427 +0.19	328.05	322.79	328.05	6,667,964
25 Jun 10	325.18298 -6.69	330.92	324.51	330.35	6,721,328
24 Jun 10	331.87790 -3.73	339.91	330.35	339.24	10,457,210
23 Jun 10	335.60794 +2.39	337.52	330.73	332.45	8,465,763
22 Jun 10	333.21689 +5.45	338.38	323.27	325.18	11,012,059
21 Jun 10	327.76532 -8.51	341.25	327.19	341.25	7,436,855
18 Jun 10	336.27747 +6.31	337.52	329.30	331.11	9,658,271
17 Jun 10	329.96509 +3.16	331.30	325.66	325.66	5,689,769
16 Jun 10	326.80890 -1.72	332.64	325.18	332.07	7,540,866
15 Jun 10	328.53046 -0.57	329.49	326.62	327.19	6,765,178
14 Jun 10	329.10431 +3.06	329.97	326.71	328.15	4,721,621
11 Jun 10	326.04373 -2.01	330.16	323.94	329.77	9,293,324
10 Jun 10	328.05225 +7.46	329.30	315.33	318.97	12,204,311
09 Jun 10	320.59216 +2.87	320.69	316.58	318.49	6,259,726
08 Jun 10	317.72290 -4.97	324.04	316.29	323.17	7,751,882
07 Jun 10	322.69626 -2.39	325.85	319.25	320.11	5,422,089
04 Jun 10	325.08731 -8.42	336.66	323.75	334.65	8,471,819
03 Jun 10	333.50385 +0.96	339.91	332.93	337.90	5,936,792
02 Jun 10	332.54742 -8.61	333.50	327.29	333.50	9,888,818
01 Jun 10	341.15521 +2.87	342.40	332.64	339.43	13,374,042
28 May 10	338.28595 +8.42	340.39	331.30	334.75	15,286,782
27 May 10	329.86942 +6.50	330.06	322.41	325.37	10,036,003
26 May 10	323.36578 +11.19	326.24	312.94	316.10	16,494,809
25 May 10	312.17566 -6.79	317.05	309.40	310.84	14,809,936
24 May 10	318.96625 +6.12	320.59	313.80	314.66	9,857,462
21 May 10	312.84515 -0.57	316.58	308.06	314.18	16,012,038
20 May 10	313.41901 -6.41	326.81	310.45	324.99	16,289,603
19 May 10	319.82703 -6.79	329.87	317.44	329.87	13,326,138
18 May 10	326.61761 +5.07	327.10	321.64	324.13	15,419,847
17 May 10	321.54858 -1.72	327.38	316.58	322.60	9,855,393
14 May 10	323.27014 -15.78	338.48	322.22	337.33	10,454,024
13 May 10	339.05106 +3.06	341.54	336.56	336.56	5,547,596
12 May 10	335.99054 +6.41	338.29	327.10	327.10	12,971,338
11 May 10	329.58252 -2.39	332.07	324.04	326.81	10,027,437
10 May 10	331.97357 +16.64	335.61	317.15	320.50	16,266,832
07 May 10	315.33185 -16.16	326.14	308.92	322.41	20,405,494
06 May 10	331.49536 -4.40	341.44	330.92	331.40	12,809,553
05 May 10	335.89490 -9.18	347.18	332.83	344.41	14,346,548
04 May 10	345.07654 -5.45	354.93	344.31	354.26	10,375,205
30 Apr 10	350.52811 -0.19	354.55	349.48	350.82	5,610,916
29 Apr 10	350.71939 +5.07	353.11	344.79	348.33	7,306,848
28 Apr 10	345.65036 -7.27	351.10	341.73	351.01	10,391,763
27 Apr 10	352.91916 -11.48	364.40	352.92	363.44	9,109,748
26 Apr 10	364.39621 +4.88	364.49	360.57	363.34	5,682,791
23 Apr 10	359.51846 +4.11	360.76	354.35	357.13	6,823,049
22 Apr 10	355.40585 -4.30	362.48	353.30	359.04	11,636,171
21 Apr 10	359.70975 -11.00	367.46	358.85	367.46	13,091,524
20 Apr 10	370.70859 +5.74	371.00	363.92	365.64	9,034,917
19 Apr 10	364.97006 +0.10	365.93	362.96	364.11	6,720,380
16 Apr 10	364.87442 +0.38	369.94	362.58	363.54	9,752,735
15 Apr 10	364.49185 -0.48	368.03	362.96	365.54	5,270,588
14 Apr 10	364.97006 +1.63	369.94	362.67	365.45	8,010,063
13 Apr 10	363.34415 +3.92	364.59	358.08	359.42	6,994,537
12 Apr 10	359.42282 +5.36	360.86	355.21	358.18	6,853,718
09 Apr 10	354.06686 +2.58	357.13	350.62	355.02	6,904,628
08 Apr 10	351.48453 -10.23	368.22	350.24	363.44	18,761,038
07 Apr 10	361.71823 +0.29	367.65	357.70	358.47	9,322,561
06 Apr 10	361.43130 +5.74	362.20	355.50	356.27	8,718,079
01 Apr 10	355.69278 +1.72	356.84	352.15	355.41	4,299,147
31 Mar 10	353.97122 +0.48	357.89	351.48	353.59	8,847,127
30 Mar 10	353.49301 -1.43	359.81	352.54	356.36	11,054,651
29 Mar 10	354.92764 +0.00	356.94	353.30	355.50	8,416,061
26 Mar 10	354.92764 +7.65	355.60	345.17	347.66	13,282,551
25 Mar 10	347.27628 +6.31	348.33	340.49	342.30	16,176,554
24 Mar 10	340.96390 +0.29	343.83	337.62	337.62	8,535,427
23 Mar 10	340.67700 +1.15	343.45	337.43	337.52	7,884,160
22 Mar 10	339.52927 -1.43	341.25	335.99	341.25	4,898,322
19 Mar 10	340.96390 +0.38	343.93	339.43	340.77	8,246,477
18 Mar 10	340.58133 +2.10	341.44	336.95	337.71	6,664,757
17 Mar 10	338.47720 -7.84	344.31	337.14	342.69	12,814,211
16 Mar 10	346.31985 +0.57	349.00	343.64	349.00	7,588,227
15 Mar 10	345.74600 +3.25	346.32	342.49	343.74	8,049,108
12 Mar 10	342.49417 +4.21	345.55	339.82	340.49	10,502,695
11 Mar 10	338.28595 +4.40	339.91	334.75	334.75	7,011,537
10 Mar 10	333.88641 -1.91	338.29	331.11	337.52	5,119,469
09 Mar 10	335.79926 +0.48	338.96	333.98	336.37	5,580,640
08 Mar 10	335.32104 +6.60	336.66	328.72	328.72	9,771,756
05 Mar 10	328.72174 +3.06	330.35	326.14	327.38	11,152,635
04 Mar 10	325.66119 +0.48	329.77	324.61	326.33	6,752,564
03 Mar 10	325.18298 -0.48	328.05	321.17	323.94	6,930,136
02 Mar 10	325.66119 +9.28	326.43	316.19	318.58	9,953,170
01 Mar 10	316.38391 +0.67	324.80	314.28	322.31	13,448,412
26 Feb 10	315.71442 +6.41	316.86	312.65	312.75	8,584,244
25 Feb 10	309.30640 -4.59	315.91	307.87	312.37	8,443,548
24 Feb 10	313.89722 -0.19	316.19	311.79	315.04	8,190,063
23 Feb 10	314.08850 -5.36	321.64	312.27	321.55	7,865,818
22 Feb 10	319.44446 -8.03	328.24	318.30	328.24	4,621,506
19 Feb 10	327.47836 +2.58	328.15	321.36	322.70	12,149,257
18 Feb 10	324.89606 -2.30	329.20	322.89	327.48	6,848,782
17 Feb 10	327.19147 +8.80	329.01	319.73	320.88	16,693,959
16 Feb 10	318.39240 +6.12	319.44	315.62	317.53	8,801,136
15 Feb 10	312.27130 -1.34	320.40	310.93	314.66	4,803,965
12 Feb 10	313.61029 -3.92	320.40	312.94	319.16	8,001,314
11 Feb 10	317.53162 -4.88	331.78	314.38	327.67	18,697,350
10 Feb 10	322.40936 +2.39	326.62	320.31	321.26	5,934,181
09 Feb 10	320.01831 +3.83	322.89	314.28	315.33	7,809,777
08 Feb 10	316.19263 -2.58	320.59	313.32	319.64	7,502,635
05 Feb 10	318.77496 -8.51	326.04	317.53	325.18	12,411,900
04 Feb 10	327.28711 -10.14	340.87	325.37	337.71	10,579,155
03 Feb 10	337.42517 +0.38	340.20	334.27	337.33	7,139,412
02 Feb 10	337.04257 +0.38	338.19	333.50	335.51	12,243,906
01 Feb 10	336.66000 +3.06	336.66	331.78	332.83	9,008,982
29 Jan 10	333.59949 +1.15	336.56	331.40	334.75	8,920,283
28 Jan 10	332.45178 -1.53	340.49	332.36	337.33	7,314,086
27 Jan 10	333.98206 -2.87	336.85	331.30	334.75	10,048,572
26 Jan 10	336.85132 +5.45	337.81	327.67	329.68	8,123,873
25 Jan 10	331.39969 -1.43	335.70	329.20	330.92	8,593,938
22 Jan 10	332.83432 -2.30	339.24	330.73	334.75	8,688,662
21 Jan 10	335.12973 -6.60	345.46	335.13	343.35	10,297,413
20 Jan 10	341.72906 +1.05	345.08	339.53	340.96	7,083,627
19 Jan 10	340.67700 -4.21	344.79	337.04	344.79	7,095,675
18 Jan 10	344.88522 +10.52	344.89	334.65	334.65	16,059,209
15 Jan 10	334.36462 -6.41	344.69	334.36	340.01	25,262,460
14 Jan 10	340.77264 -11.57	354.74	339.72	353.40	20,720,828
13 Jan 10	352.34531 -3.92	358.08	350.62	354.55	13,578,548
12 Jan 10	356.26663 -2.39	361.72	351.48	358.66	8,634,476
11 Jan 10	358.65768 +8.23	360.67	351.29	353.68	11,478,301
08 Jan 10	350.43246 -4.40	356.55	349.09	355.12	22,025,004
07 Jan 10	354.83200 -6.12	361.62	353.49	358.75	20,489,922
06 Jan 10	360.95309 -26.30	374.82	359.04	372.05	51,358,896
05 Jan 10	387.25464 -7.17	392.13	384.00	392.13	14,987,079
04 Jan 10	394.42780 +9.95	394.71	382.76	386.87	9,971,616
31 Dec 09	384.48102 +0.96	385.92	381.99	384.48	1,553,821
30 Dec 09	383.52460 -0.57	384.96	382.28	382.86	2,167,532
29 Dec 09	384.09845 +0.00	385.82	381.32	383.52	3,888,580