FUNDMANAGER.co.uk

Marshalls PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	175.80000 -2.70	176.10	167.90	173.20	2,337,818
19 Oct 26	178.50000 +3.30	178.50	171.50	176.20	383,762
16 Oct 26	175.20000 +3.30	175.20	170.90	173.00	634,625
15 Oct 26	171.89999 +1.70	176.47	167.00	167.00	1,707,065
14 Oct 26	170.20000 +6.50	170.20	164.20	165.00	668,383
13 Oct 26	163.70000 +3.40	166.00	161.00	162.50	1,150,162
12 Oct 26	160.30000 +2.60	160.60	156.00	159.30	640,286
09 Oct 26	157.70000 +1.70	162.90	157.70	158.50	892,101
08 Oct 26	156.00000 -4.20	158.70	154.20	155.00	834,835
07 Oct 26	160.20000 -7.10	170.70	158.60	170.70	1,089,424
06 Oct 26	167.30000 -0.20	169.80	164.50	164.50	1,386,456
05 Oct 26	167.50000 -2.80	174.80	167.00	174.80	1,349,013
02 Oct 26	170.30000 +0.10	174.70	165.40	165.40	1,123,720
01 Oct 26	170.20000 -4.80	174.40	168.90	170.60	1,150,282
30 Sep 26	175.00000 -0.40	178.60	173.50	174.00	2,510,626
29 Sep 26	175.39999 -1.70	177.10	170.60	173.30	2,147,137
28 Sep 26	177.10001 +23.10	177.50	157.00	158.00	4,595,747
25 Sep 26	154.00000 +0.00	157.70	153.82	157.70	588,311
24 Sep 26	154.00000 -1.80	158.80	152.90	155.20	412,031
23 Sep 26	155.80000 +0.10	157.90	152.50	152.50	635,030
22 Sep 26	155.70000 +1.70	158.00	150.40	150.40	469,648
21 Sep 26	154.00000 +2.60	156.60	148.50	148.50	833,043
18 Sep 26	151.39999 -4.00	156.20	150.80	152.60	1,170,789
17 Sep 26	155.39999 +2.60	157.50	151.00	151.00	593,161
16 Sep 26	152.80000 +4.50	153.50	148.50	148.50	819,046
15 Sep 26	148.30000 +0.10	151.00	145.60	151.00	1,194,577
14 Sep 26	148.20000 -3.90	152.00	147.10	152.00	700,956
11 Sep 26	152.10001 +1.10	153.60	150.40	151.80	959,772
10 Sep 26	151.00000 -2.50	157.60	151.00	157.60	783,396
09 Sep 26	153.50000 -6.70	161.50	153.10	158.00	902,281
08 Sep 26	160.20000 -3.80	165.50	160.20	160.50	751,047
07 Sep 26	164.00000 -1.90	170.40	163.80	164.00	348,295
04 Sep 26	165.89999 +3.50	167.90	163.20	167.00	603,659
03 Sep 26	162.39999 +3.80	163.80	158.00	163.80	540,602
02 Sep 26	158.60001 -3.50	167.20	158.60	167.20	1,135,250
01 Sep 26	162.10001 -4.50	169.20	161.00	169.20	1,017,489
28 Aug 26	166.60001 +0.60	169.50	164.40	169.50	1,444,775
27 Aug 26	166.00000 +2.00	168.60	162.80	163.00	982,789
26 Aug 26	164.00000 +0.70	166.60	160.40	160.40	375,449
25 Aug 26	163.30000 +0.50	165.20	161.90	162.80	321,031
24 Aug 26	162.80000 -4.80	172.00	161.80	172.00	435,213
21 Aug 26	167.60001 +5.50	169.24	162.00	166.10	766,425
20 Aug 26	162.10001 -2.30	165.12	162.10	164.70	434,926
19 Aug 26	164.39999 +2.50	165.90	160.00	160.00	517,724
18 Aug 26	161.89999 -3.20	166.50	161.90	164.00	1,124,131
17 Aug 26	165.10001 -5.20	170.29	164.62	169.00	597,668
14 Aug 26	170.30000 -0.40	174.80	169.40	172.00	615,138
13 Aug 26	170.70000 -2.30	178.80	170.60	178.50	486,074
12 Aug 26	173.00000 +0.90	178.70	171.41	173.40	1,009,554
11 Aug 26	172.10001 +3.00	174.00	164.00	174.00	1,684,309
10 Aug 26	169.10001 -12.30	181.96	166.45	181.80	2,295,158
07 Aug 26	181.39999 +6.40	184.00	173.90	179.00	1,709,795
06 Aug 26	175.00000 +0.80	177.20	172.65	174.70	758,854
05 Aug 26	174.20000 -1.80	179.70	174.00	178.50	678,654
04 Aug 26	176.00000 +7.50	176.70	165.30	172.90	2,357,266
03 Aug 26	168.50000 +6.70	171.60	165.08	166.90	1,313,834
31 Jul 26	161.80000 +1.50	164.70	161.10	164.70	884,778
30 Jul 26	160.30000 +4.30	162.90	156.10	160.10	1,114,403
29 Jul 26	156.00000 +0.20	158.80	152.90	158.80	864,007
28 Jul 26	155.80000 +2.30	157.80	151.80	157.50	2,095,761
27 Jul 26	153.50000 +2.50	154.60	151.40	153.10	346,788
24 Jul 26	151.00000 +1.90	151.70	147.20	147.20	878,935
23 Jul 26	149.10001 -2.70	153.70	148.20	149.90	567,753
22 Jul 26	151.80000 +2.90	153.40	146.00	146.00	982,918
21 Jul 26	148.89999 +0.30	151.00	146.50	146.50	1,051,327
20 Jul 26	148.60001 -0.80	151.80	146.50	149.40	510,337
17 Jul 26	149.39999 -1.70	152.00	148.50	151.80	786,498
16 Jul 26	151.10001 +2.70	151.80	145.50	145.50	976,591
15 Jul 26	148.39999 +3.60	148.80	144.00	146.30	652,021
14 Jul 26	144.80000 +1.70	146.00	140.20	146.00	640,193
13 Jul 26	143.10001 -1.80	147.20	142.50	143.00	729,217
10 Jul 26	144.89999 +2.60	146.10	141.00	141.00	476,339
09 Jul 26	142.30000 +0.50	145.00	139.60	145.00	1,294,682
08 Jul 26	141.80000 -7.70	152.90	141.60	152.90	1,226,086
07 Jul 26	149.50000 -0.50	153.10	148.30	149.30	1,660,261
06 Jul 26	150.00000 -2.00	153.50	149.40	152.80	1,416,124
03 Jul 26	152.00000 +0.40	155.00	150.80	155.00	618,274
02 Jul 26	151.60001 +0.60	155.00	148.80	155.00	1,528,392
01 Jul 26	151.00000 +1.00	153.00	147.80	153.00	1,462,964
30 Jun 26	150.00000 +0.50	152.60	147.20	148.00	981,002
29 Jun 26	149.50000 -2.20	163.30	149.20	150.80	2,050,234
26 Jun 26	151.70000 -1.10	154.80	148.30	149.30	672,445
25 Jun 26	152.80000 +6.00	155.10	147.30	147.90	2,757,943
24 Jun 26	146.80000 +6.70	147.60	139.40	139.40	738,625
23 Jun 26	140.10001 -1.60	141.10	137.80	138.50	671,839
22 Jun 26	141.70000 -0.50	142.00	138.45	140.40	950,326
19 Jun 26	142.20000 -0.60	144.15	141.00	141.00	7,056,432
18 Jun 26	142.80000 +0.30	142.80	138.37	141.00	962,352
17 Jun 26	142.50000 +2.10	142.90	139.40	140.10	1,373,926
16 Jun 26	140.39999 +3.20	141.74	136.90	137.30	816,744
15 Jun 26	137.20000 +2.40	141.05	136.60	137.40	1,504,984
12 Jun 26	134.80000 +4.60	137.50	132.90	132.90	2,445,967
11 Jun 26	130.20000 +1.10	132.00	126.50	126.50	1,940,714
10 Jun 26	129.10001 -3.40	134.27	128.65	133.30	845,098
09 Jun 26	132.50000 +2.50	135.10	129.00	129.20	1,060,069
08 Jun 26	130.00000 -0.90	131.60	127.70	129.10	939,839
05 Jun 26	130.89999 -0.70	136.20	130.70	134.60	958,836
04 Jun 26	131.60001 -4.30	135.00	130.50	133.00	1,298,852
03 Jun 26	135.89999 -5.60	142.20	135.00	137.70	3,094,296
02 Jun 26	141.50000 +6.00	141.60	136.90	136.90	2,805,773
01 Jun 26	135.50000 -5.50	141.42	135.50	140.00	931,482
29 May 26	141.00000 +0.70	143.90	139.80	143.90	10,820,569
28 May 26	140.30000 +0.40	141.80	135.40	135.40	2,065,873
27 May 26	139.89999 +3.70	141.20	133.70	133.70	1,446,547
26 May 26	136.20000 +1.20	138.20	135.70	135.70	672,593
22 May 26	135.00000 -0.30	136.60	132.20	132.20	1,038,825
21 May 26	135.30000 +2.10	135.80	132.50	132.80	1,072,404
20 May 26	133.20000 +2.70	134.80	129.30	129.70	831,271
19 May 26	130.50000 -1.20	133.00	128.60	128.60	889,854
18 May 26	131.70000 -2.00	136.90	128.80	136.90	1,672,468
15 May 26	133.70000 -1.70	134.50	130.94	134.40	1,315,861
14 May 26	135.39999 +5.90	135.40	129.55	130.20	2,449,699
13 May 26	129.50000 +3.70	134.10	125.70	133.50	2,034,208
12 May 26	125.80000 -5.30	130.15	124.00	128.10	2,303,716
11 May 26	131.10001 -2.40	133.00	131.00	133.00	946,938
08 May 26	133.50000 -2.40	136.00	133.00	133.40	942,276
07 May 26	135.89999 +1.20	138.00	135.48	138.00	1,706,898
06 May 26	134.70000 +6.60	136.18	129.50	130.10	1,905,061
05 May 26	128.10001 -2.40	130.61	126.92	129.00	1,168,432
01 May 26	130.50000 -0.50	134.10	129.00	134.10	591,830
30 Apr 26	131.00000 -0.70	132.30	128.70	130.50	862,452
29 Apr 26	131.70000 -1.50	136.10	130.34	133.40	1,315,244
28 Apr 26	133.20000 -2.40	135.27	132.50	132.50	882,481
27 Apr 26	135.60001 -0.50	138.30	135.10	137.60	809,433
24 Apr 26	136.10001 -1.70	137.80	133.80	136.30	1,320,475
23 Apr 26	137.80000 -3.20	142.20	136.40	142.20	1,170,370
22 Apr 26	141.00000 -4.90	146.60	139.20	143.00	1,489,169
21 Apr 26	145.89999 -1.30	150.60	145.84	150.60	619,035
20 Apr 26	147.20000 -6.10	156.00	145.90	156.00	1,206,038
17 Apr 26	153.30000 +7.20	154.00	142.80	142.80	3,834,941
16 Apr 26	146.10001 -0.30	149.90	145.00	145.00	1,091,811
15 Apr 26	146.39999 -0.30	148.04	144.30	144.30	659,108
14 Apr 26	146.70000 +3.80	149.10	139.80	139.80	672,828
13 Apr 26	142.89999 -2.80	145.23	142.30	144.00	752,004
10 Apr 26	145.70000 +0.10	150.60	144.00	144.00	1,326,544
09 Apr 26	145.60001 -2.30	146.90	143.30	146.10	578,577
08 Apr 26	147.89999 +12.80	151.40	138.00	138.00	3,965,409
07 Apr 26	135.10001 -8.70	144.30	133.30	143.80	1,825,894
02 Apr 26	143.80000 -2.40	145.40	139.84	145.40	1,407,970
01 Apr 26	146.20000 +5.80	146.80	142.60	144.60	1,150,415
31 Mar 26	140.39999 +1.00	143.20	139.81	140.60	1,341,260
30 Mar 26	139.39999 -1.60	140.00	136.60	137.40	967,606
27 Mar 26	141.00000 -2.40	146.20	139.00	146.20	1,032,525
26 Mar 26	143.39999 -4.40	147.40	142.60	144.00	541,372
25 Mar 26	147.80000 +2.00	151.20	146.40	148.00	646,894
24 Mar 26	145.80000 -2.20	148.55	144.80	147.60	708,209
23 Mar 26	148.00000 +6.60	150.60	136.00	138.40	1,122,995
20 Mar 26	141.39999 +1.00	144.80	141.40	143.40	2,150,541
19 Mar 26	140.39999 -5.20	143.52	137.60	142.60	1,506,818
18 Mar 26	145.60001 +0.60	149.40	144.20	147.20	1,412,195
17 Mar 26	145.00000 -2.60	149.20	143.60	149.00	1,239,232
16 Mar 26	147.60001 +5.20	151.20	136.00	147.00	1,768,623
13 Mar 26	142.39999 -1.40	148.20	140.80	148.20	1,968,139
12 Mar 26	143.80000 -1.80	149.60	143.80	149.60	528,879
11 Mar 26	145.60001 -2.20	150.40	144.40	150.40	593,073
10 Mar 26	147.80000 +3.00	153.00	143.60	143.60	1,076,517
09 Mar 26	144.80000 -9.60	153.20	144.16	153.20	1,518,745
06 Mar 26	154.39999 -7.40	167.00	153.00	167.00	825,428
05 Mar 26	161.80000 -2.40	167.40	161.00	161.00	954,516
04 Mar 26	164.20000 -2.60	167.20	163.40	165.40	1,708,848
03 Mar 26	166.80000 -8.40	174.60	165.66	173.60	2,542,207
02 Mar 26	175.20000 -4.60	178.80	174.40	178.60	2,556,800
27 Feb 26	179.80000 +0.80	183.60	177.80	183.60	1,852,985
26 Feb 26	179.00000 +7.00	180.07	172.40	175.00	1,247,496
25 Feb 26	172.00000 -2.00	176.40	171.40	176.40	507,972
24 Feb 26	174.00000 -0.60	177.80	173.40	177.80	510,232
23 Feb 26	174.60001 -2.40	176.80	173.00	174.00	387,719
20 Feb 26	177.00000 +4.60	178.05	171.40	172.40	1,480,843
19 Feb 26	172.39999 -2.20	177.00	172.40	177.00	334,092
18 Feb 26	174.60001 +0.40	177.00	173.20	177.00	704,681
17 Feb 26	174.20000 -0.40	179.00	170.80	179.00	1,021,698
16 Feb 26	174.60001 -3.40	178.49	174.60	175.00	1,525,691
13 Feb 26	178.00000 +0.40	179.40	176.60	177.60	516,318
12 Feb 26	177.60001 -5.20	183.00	177.20	178.00	1,084,719
11 Feb 26	182.80000 +9.40	183.20	170.60	170.60	2,494,744
10 Feb 26	173.39999 +3.60	173.60	169.80	169.80	1,380,296
09 Feb 26	169.80000 -2.40	174.19	167.20	168.20	558,536
06 Feb 26	172.20000 +5.60	172.60	163.00	163.00	1,248,062
05 Feb 26	166.60001 +0.20	167.00	162.20	165.40	2,067,166
04 Feb 26	166.39999 +6.40	168.20	158.80	162.80	1,786,551
03 Feb 26	160.00000 +2.00	162.00	157.80	160.00	5,108,521
02 Feb 26	158.00000 +1.60	158.40	155.00	158.40	1,841,367
30 Jan 26	156.39999 -1.40	158.80	155.60	158.80	1,243,123
29 Jan 26	157.80000 -1.20	160.60	157.80	160.60	1,138,676
28 Jan 26	159.00000 +0.80	160.26	158.20	159.40	550,401
27 Jan 26	158.20000 -2.60	164.60	158.20	164.60	904,547
26 Jan 26	160.80000 -2.00	163.60	160.80	162.60	359,543
23 Jan 26	162.80000 -1.20	165.40	160.80	164.00	2,397,971
22 Jan 26	164.00000 +1.80	166.40	161.80	162.20	1,278,443
21 Jan 26	162.20000 +2.80	163.96	159.00	160.00	1,493,474
20 Jan 26	159.39999 -7.80	166.31	159.20	166.00	2,173,382
19 Jan 26	167.20000 -10.20	176.60	166.60	176.60	2,507,530
16 Jan 26	177.39999 -2.40	180.00	176.80	177.00	560,497
15 Jan 26	179.80000 +3.80	181.20	174.23	179.00	2,558,969
14 Jan 26	176.00000 -0.20	177.00	172.40	175.20	798,040
13 Jan 26	176.20000 -3.00	183.00	176.00	180.20	1,296,662
12 Jan 26	179.20000 +1.80	181.10	176.20	179.60	1,263,408
09 Jan 26	177.39999 +0.60	178.00	175.20	176.60	4,128,533
08 Jan 26	176.80000 -2.00	178.00	174.40	177.80	1,211,955
07 Jan 26	178.80000 -0.60	183.40	177.20	179.40	1,118,655
06 Jan 26	179.39999 -1.40	181.00	176.16	178.20	725,719
05 Jan 26	180.80000 +3.60	181.00	175.65	179.20	844,212
02 Jan 26	177.20000 -3.40	182.00	173.56	182.00	481,021
31 Dec 25	180.60001 -0.80	182.20	179.80	182.20	133,421
30 Dec 25	181.39999 -0.20	182.20	180.00	182.20	232,251
29 Dec 25	181.60001 +0.80	182.20	179.60	179.60	420,826
24 Dec 25	180.80000 -1.20	182.80	180.80	182.80	151,143
23 Dec 25	182.00000 +2.20	183.20	179.80	183.20	573,505
22 Dec 25	179.80000 -0.20	180.20	177.80	178.00	366,319
19 Dec 25	180.00000 -3.40	183.40	179.40	183.40	635,705
18 Dec 25	183.39999 +2.80	184.00	178.60	178.80	658,735
17 Dec 25	180.60001 +2.00	182.40	179.00	180.00	814,557
16 Dec 25	178.60001 -0.20	180.20	177.80	179.00	915,435
15 Dec 25	178.80000 +0.80	178.80	177.00	178.60	334,385
12 Dec 25	178.00000 +0.80	180.80	177.20	180.80	598,183
11 Dec 25	177.20000 +3.40	178.20	173.80	174.80	1,369,792
10 Dec 25	173.80000 +1.80	175.00	168.00	168.00	1,269,275
09 Dec 25	172.00000 -0.20	174.80	171.60	172.40	1,174,393
08 Dec 25	172.20000 -2.40	177.80	171.00	177.80	603,384
05 Dec 25	174.60001 -0.60	178.40	171.60	171.60	423,194
04 Dec 25	175.20000 -0.40	179.20	174.60	177.60	355,908
03 Dec 25	175.60001 +0.60	176.00	171.60	174.20	424,207
02 Dec 25	175.00000 -2.80	179.80	173.00	179.80	2,082,791
01 Dec 25	177.80000 -2.00	181.00	176.00	181.00	718,497
28 Nov 25	179.80000 -0.80	181.85	177.40	178.20	863,470
27 Nov 25	180.60001 +3.40	182.00	173.40	173.40	860,808
26 Nov 25	177.20000 -3.60	182.00	174.60	181.60	763,623
25 Nov 25	180.80000 +7.40	181.40	170.60	170.60	2,083,330
24 Nov 25	173.39999 +3.00	175.00	170.60	171.40	1,680,621
21 Nov 25	170.39999 +5.60	172.20	163.00	165.00	1,195,727
20 Nov 25	164.80000 +2.80	166.40	162.20	165.00	1,147,313
19 Nov 25	162.00000 -0.60	164.80	161.00	164.80	920,122
18 Nov 25	162.60001 -2.60	163.40	160.20	162.80	943,499
17 Nov 25	165.20000 -3.00	168.81	161.40	165.40	1,014,523
14 Nov 25	168.20000 -5.00	172.40	166.40	171.20	948,214
13 Nov 25	173.20000 +0.60	176.60	169.20	169.20	888,534
12 Nov 25	172.60001 +0.60	180.60	170.20	170.20	1,697,417
11 Nov 25	172.00000 +4.00	174.00	169.80	170.20	1,538,578
10 Nov 25	168.00000 +1.20	171.16	167.60	169.80	541,495
07 Nov 25	166.80000 -2.60	170.20	165.80	166.20	856,541
06 Nov 25	169.39999 -2.60	178.00	169.20	178.00	755,399
05 Nov 25	172.00000 +2.60	175.20	168.00	168.00	2,551,793
04 Nov 25	169.39999 -2.40	173.40	168.00	168.00	2,119,874
03 Nov 25	171.80000 +3.00	171.80	166.40	166.40	892,963
31 Oct 25	168.80000 -4.20	174.60	168.57	171.00	1,129,575
30 Oct 25	173.00000 -3.00	177.60	172.60	172.60	694,592
29 Oct 25	176.00000 -2.00	178.60	175.20	178.20	475,724
28 Oct 25	178.00000 -2.00	181.40	176.20	176.20	580,431
27 Oct 25	180.00000 -1.40	182.00	177.44	180.60	875,462
24 Oct 25	181.39999 +5.20	184.20	173.20	173.20	1,299,152
23 Oct 25	176.20000 +2.60	177.60	172.00	172.40	1,274,767
22 Oct 25	173.60001 +9.60	175.60	164.80	167.00	1,362,875
21 Oct 25	164.00000 +0.40	164.80	161.00	161.00	292,588
20 Oct 25	163.60001 +1.60	164.80	159.20	159.20	719,000
17 Oct 25	162.00000 -1.60	163.40	159.93	161.20	684,260
16 Oct 25	163.60001 -3.40	166.90	161.80	165.20	2,216,684
15 Oct 25	167.00000 -2.60	172.40	167.00	170.20	402,567
14 Oct 25	169.60001 -1.20	172.00	167.40	169.60	700,805
13 Oct 25	170.80000 +1.00	173.40	168.80	169.80	724,304
10 Oct 25	169.80000 -3.60	175.40	165.20	175.40	1,049,004
09 Oct 25	173.39999 +1.00	176.20	171.72	171.80	719,187
08 Oct 25	172.39999 +0.80	172.40	169.48	170.40	1,085,342
07 Oct 25	171.60001 -2.20	179.20	171.00	179.20	528,773
06 Oct 25	173.80000 -7.20	180.70	173.80	180.00	488,158
03 Oct 25	181.00000 +4.00	181.60	172.20	172.20	982,634
02 Oct 25	177.00000 -1.80	180.20	175.00	179.20	361,952
01 Oct 25	178.80000 -2.00	179.40	174.80	178.80	795,839
30 Sep 25	180.80000 +5.00	182.00	172.94	174.60	675,420
29 Sep 25	175.80000 +5.00	175.80	170.00	170.00	1,628,905
26 Sep 25	170.80000 -1.00	173.20	170.20	173.00	304,953
25 Sep 25	171.80000 -2.00	173.40	169.60	169.60	390,994
24 Sep 25	173.80000 +0.80	176.40	170.80	176.40	334,506
23 Sep 25	173.00000 +2.80	175.00	166.00	166.00	738,614
22 Sep 25	170.20000 -4.20	175.60	169.73	175.40	642,325
19 Sep 25	174.39999 -3.60	183.40	172.20	183.40	1,780,628
18 Sep 25	178.00000 +3.20	180.00	172.60	174.20	851,075
17 Sep 25	174.80000 +0.60	175.80	170.60	170.60	352,520
16 Sep 25	174.20000 -0.80	178.40	173.80	178.00	897,217
15 Sep 25	175.00000 +2.60	176.20	171.00	171.00	580,554
12 Sep 25	172.39999 -1.20	176.40	170.20	176.40	875,489
11 Sep 25	173.60001 +1.80	174.80	169.80	170.80	1,788,894
10 Sep 25	171.80000 -2.80	176.60	171.80	175.40	1,058,739
09 Sep 25	174.60001 -3.20	179.22	173.80	177.40	279,585
08 Sep 25	177.80000 +1.80	179.00	175.68	179.00	1,065,910
05 Sep 25	176.00000 +1.40	176.64	173.80	173.80	969,880
04 Sep 25	174.60001 -0.40	178.20	172.80	174.20	458,752
03 Sep 25	175.00000 +3.20	176.00	169.80	171.60	525,495
02 Sep 25	171.80000 -6.00	180.20	171.00	180.20	1,243,043
01 Sep 25	177.80000 -0.80	181.20	177.20	178.20	578,926
29 Aug 25	178.60001 -2.20	182.00	178.60	180.00	1,793,195
28 Aug 25	180.80000 -1.20	183.00	180.20	181.20	804,876
27 Aug 25	182.00000 -0.20	184.27	180.40	181.40	1,810,290
26 Aug 25	182.20000 -6.00	187.20	181.20	185.60	850,178
22 Aug 25	188.20000 +4.20	190.00	183.08	183.80	677,109
21 Aug 25	184.00000 -1.80	187.00	183.80	185.00	1,011,177
20 Aug 25	185.80000 -5.60	191.80	185.80	189.20	727,505
19 Aug 25	191.39999 +1.40	194.20	189.78	194.20	784,861
18 Aug 25	190.00000 +0.80	195.00	186.20	186.20	1,204,928
15 Aug 25	189.20000 -3.00	194.25	187.99	190.40	718,067
14 Aug 25	192.20000 -4.20	198.60	192.20	193.60	1,314,170
13 Aug 25	196.39999 -5.60	206.00	196.40	204.50	1,136,527
12 Aug 25	202.00000 -2.50	209.50	198.80	207.00	1,247,658
11 Aug 25	204.50000 -2.00	208.00	198.19	205.00	1,283,221
08 Aug 25	206.50000 +1.00	207.50	203.00	203.00	383,396
07 Aug 25	205.50000 +2.00	207.00	202.33	206.00	509,356
06 Aug 25	203.50000 +0.50	209.00	202.95	209.00	384,247
05 Aug 25	203.00000 +1.00	208.00	200.00	200.00	655,704
04 Aug 25	202.00000 -2.00	206.00	201.00	203.00	528,292
01 Aug 25	204.00000 -3.00	212.50	202.50	212.50	666,540
31 Jul 25	207.00000 +4.50	210.00	203.93	204.50	1,108,336
30 Jul 25	202.50000 -1.50	207.99	199.80	203.00	1,505,593
29 Jul 25	204.00000 -1.00	209.39	200.00	205.00	1,891,041
28 Jul 25	205.00000 -4.50	214.82	205.00	212.00	2,260,178
25 Jul 25	209.50000 -54.50	226.68	197.40	216.00	10,321,060
24 Jul 25	264.00000 +4.00	270.00	256.50	256.50	641,743
23 Jul 25	260.00000 -7.00	269.73	260.00	264.50	843,867
22 Jul 25	267.00000 -2.00	272.50	263.50	271.50	488,239
21 Jul 25	269.00000 +5.50	270.00	263.38	270.00	403,572
18 Jul 25	263.50000 +5.50	265.00	259.00	260.00	429,484
17 Jul 25	258.00000 +4.00	261.50	250.50	256.00	715,003
16 Jul 25	254.00000 +0.50	255.00	252.00	254.50	528,253
15 Jul 25	253.50000 -2.50	259.65	250.50	250.50	447,467
14 Jul 25	256.00000 -1.50	257.63	251.50	251.50	282,175
11 Jul 25	257.50000 -6.00	266.00	256.00	266.00	270,181
10 Jul 25	263.50000 +3.50	263.50	259.00	259.50	425,103
09 Jul 25	260.00000 -1.00	264.00	258.50	261.00	476,700
08 Jul 25	261.00000 +2.00	262.50	257.50	257.50	548,782
07 Jul 25	259.00000 -6.00	265.00	259.00	260.50	714,435
04 Jul 25	265.00000 -3.00	267.50	262.00	262.00	467,836
03 Jul 25	268.00000 +1.50	272.00	261.00	261.00	342,681
02 Jul 25	266.50000 -3.50	275.00	265.50	272.00	455,078
01 Jul 25	270.00000 +1.00	270.50	264.00	264.00	854,811
30 Jun 25	269.00000 -8.00	280.50	269.00	280.50	805,116
27 Jun 25	277.00000 +9.50	278.50	268.00	268.50	1,282,873
26 Jun 25	267.50000 +3.50	269.50	264.00	269.50	463,645
25 Jun 25	264.00000 -1.50	267.50	263.19	265.00	794,135
24 Jun 25	265.50000 +2.50	269.50	264.00	266.50	755,499
23 Jun 25	263.00000 -1.50	267.50	258.50	258.50	553,079
20 Jun 25	264.50000 -1.00	268.00	264.00	264.00	4,322,588
19 Jun 25	265.50000 -5.00	272.50	265.50	272.50	489,519
18 Jun 25	270.50000 -2.00	272.50	267.00	267.00	217,083
17 Jun 25	272.50000 +0.50	278.50	271.50	278.50	254,368
16 Jun 25	272.00000 +3.50	275.50	268.50	274.50	284,250
13 Jun 25	268.50000 -5.50	271.00	267.50	270.00	654,182
12 Jun 25	274.00000 +0.00	275.00	268.00	274.50	287,159
11 Jun 25	274.00000 -1.00	278.50	273.00	274.50	491,419
10 Jun 25	275.00000 +3.00	276.00	265.00	265.00	282,350
09 Jun 25	272.00000 +1.00	272.54	266.50	270.00	414,944
06 Jun 25	271.00000 +1.00	275.00	268.50	275.00	233,923
05 Jun 25	270.00000 -6.50	273.00	267.00	273.00	273,795
04 Jun 25	276.50000 +2.00	277.50	273.22	274.50	516,400
03 Jun 25	274.50000 -6.00	280.50	274.00	277.00	454,957
02 Jun 25	280.50000 +1.00	284.47	278.00	278.50	243,136
30 May 25	279.50000 -4.50	285.00	279.50	282.00	730,334
29 May 25	284.00000 -2.00	287.50	278.50	278.50	198,676
28 May 25	286.00000 +5.00	290.00	283.42	284.00	384,489
27 May 25	281.00000 -2.00	285.50	280.50	283.50	479,937
23 May 25	283.00000 +2.50	284.50	276.00	280.50	225,213
22 May 25	280.50000 -3.50	284.00	279.50	279.50	281,621
21 May 25	284.00000 -7.50	291.50	283.28	287.00	817,747
20 May 25	291.50000 +1.50	294.00	288.50	289.00	259,495
19 May 25	290.00000 -0.50	290.70	282.47	289.50	585,733
16 May 25	290.50000 +2.50	293.50	283.00	283.00	423,433
15 May 25	288.00000 -5.00	294.50	285.00	291.00	475,876
14 May 25	293.00000 +5.50	295.00	285.50	294.00	560,984
13 May 25	287.50000 +6.00	288.00	275.50	275.50	493,654
12 May 25	281.50000 -5.50	292.00	280.00	280.00	424,424
09 May 25	287.00000 -0.50	291.50	282.00	282.00	273,088
08 May 25	287.50000 +5.50	291.00	281.00	281.00	342,133
07 May 25	282.00000 -7.50	291.00	282.00	283.00	447,635
06 May 25	289.50000 +3.00	291.68	285.50	289.50	357,293
02 May 25	286.50000 -2.00	291.50	282.50	282.50	378,361
01 May 25	288.50000 +7.50	289.15	274.00	274.00	308,312
30 Apr 25	281.00000 +6.50	282.00	268.00	268.00	884,802
29 Apr 25	274.50000 +2.00	276.50	271.50	271.50	625,510
28 Apr 25	272.50000 +2.50	274.50	269.40	269.50	419,066
25 Apr 25	270.00000 +3.50	270.00	265.50	267.00	530,726
24 Apr 25	266.50000 +0.50	269.00	262.00	263.50	363,127
23 Apr 25	266.00000 +6.50	267.50	259.50	262.50	556,694
22 Apr 25	259.50000 -1.50	262.00	256.92	258.50	454,353
17 Apr 25	261.00000 -1.00	264.50	259.00	262.00	298,605
16 Apr 25	262.00000 -1.00	264.00	259.50	261.50	436,585
15 Apr 25	263.00000 +7.00	264.00	256.00	256.00	473,754
14 Apr 25	256.00000 +7.00	257.65	247.00	247.00	373,198
11 Apr 25	249.00000 -5.00	256.50	244.50	249.00	472,008
10 Apr 25	254.00000 +15.00	258.50	250.00	250.00	739,178
09 Apr 25	239.00000 -7.00	245.00	236.00	240.00	1,296,598
08 Apr 25	246.00000 +11.00	247.00	233.50	233.50	1,110,237
07 Apr 25	235.00000 -5.50	239.50	228.50	230.00	1,400,891
04 Apr 25	240.50000 -5.00	250.50	237.00	250.50	2,265,384
03 Apr 25	245.50000 -4.00	249.50	244.00	245.00	1,372,660
02 Apr 25	249.50000 +0.50	250.00	243.50	250.00	929,156
01 Apr 25	249.00000 +4.00	252.50	246.50	246.50	549,739
31 Mar 25	245.00000 -3.50	248.00	242.50	242.50	1,582,217
28 Mar 25	248.50000 +0.50	252.00	246.00	252.00	318,180
27 Mar 25	248.00000 +1.50	248.00	241.00	241.00	411,799
26 Mar 25	246.50000 +0.50	251.50	245.50	251.50	340,420
25 Mar 25	246.00000 -1.00	248.17	242.00	242.00	398,689
24 Mar 25	247.00000 +2.00	248.50	240.00	240.00	372,748
21 Mar 25	245.00000 +0.00	248.00	241.21	248.00	2,459,818
20 Mar 25	245.00000 -2.00	254.50	241.00	254.50	1,508,875
19 Mar 25	247.00000 +8.00	250.79	237.50	243.50	1,260,927
18 Mar 25	239.00000 +2.00	239.00	233.32	239.00	1,080,217
17 Mar 25	237.00000 -6.50	241.50	229.00	238.50	2,198,113
14 Mar 25	243.50000 +2.00	246.00	240.00	245.00	675,571
13 Mar 25	241.50000 -2.50	249.50	239.00	249.50	511,581
12 Mar 25	244.00000 +1.00	250.00	243.00	249.00	663,815
11 Mar 25	243.00000 +0.00	249.50	242.00	245.00	630,781
10 Mar 25	243.00000 -7.50	250.50	241.50	244.00	400,869
07 Mar 25	250.50000 +3.00	250.50	242.00	242.00	304,280
06 Mar 25	247.50000 +4.50	250.00	238.00	238.00	334,140
05 Mar 25	243.00000 +9.50	247.00	235.00	235.00	584,683
04 Mar 25	233.50000 -12.00	244.50	231.50	243.50	498,603
03 Mar 25	245.50000 +0.50	247.50	242.50	246.00	358,670
28 Feb 25	245.00000 -0.50	248.50	242.00	243.50	901,659
27 Feb 25	245.50000 -4.50	252.50	243.90	252.50	296,840
26 Feb 25	250.00000 +6.50	251.50	244.00	247.00	230,115
25 Feb 25	243.50000 +0.00	246.50	238.50	238.50	843,146
24 Feb 25	243.50000 -2.00	250.00	243.50	247.50	481,910
21 Feb 25	245.50000 -2.00	252.50	245.00	247.50	660,547
20 Feb 25	247.50000 -1.50	250.50	243.00	243.00	404,867
19 Feb 25	249.00000 -2.00	251.00	247.00	251.00	689,704
18 Feb 25	251.00000 -2.50	256.00	251.00	254.00	757,876
17 Feb 25	253.50000 -4.50	265.00	252.00	265.00	581,131
14 Feb 25	258.00000 -1.00	263.36	258.00	260.00	284,349
13 Feb 25	259.00000 +3.00	260.00	255.73	256.00	393,614
12 Feb 25	256.00000 -2.00	262.50	253.50	260.00	511,429
11 Feb 25	258.00000 -5.00	263.00	257.50	257.50	475,116
10 Feb 25	263.00000 +3.00	264.50	259.00	259.00	250,923
07 Feb 25	260.00000 -2.50	269.50	258.00	269.50	422,807
06 Feb 25	262.50000 +6.00	265.00	253.50	253.50	735,006
05 Feb 25	256.50000 +1.50	260.00	251.50	260.00	1,022,533
04 Feb 25	255.00000 -2.00	261.00	254.00	254.00	648,869
03 Feb 25	257.00000 -4.00	261.50	254.50	258.00	981,827
31 Jan 25	261.00000 +5.00	263.00	253.50	256.00	791,132
30 Jan 25	256.00000 +6.00	258.00	247.50	247.50	644,847
29 Jan 25	250.00000 -1.00	256.00	245.50	245.50	1,636,462
28 Jan 25	251.00000 +3.50	251.00	240.50	240.50	910,395
27 Jan 25	247.50000 +4.00	247.50	240.00	242.00	753,390
24 Jan 25	243.50000 -0.50	247.00	242.00	244.00	623,346
23 Jan 25	244.00000 +0.50	245.72	238.50	238.50	1,001,149
22 Jan 25	243.50000 +7.00	244.50	234.00	234.00	1,828,891
21 Jan 25	236.50000 -19.00	257.50	231.50	255.00	3,590,173
20 Jan 25	255.50000 +0.50	258.50	249.50	258.50	858,244
17 Jan 25	255.00000 +0.00	258.00	252.00	256.50	565,203
16 Jan 25	255.00000 -6.50	261.00	253.50	256.50	2,080,036
15 Jan 25	261.50000 +13.50	261.50	250.23	253.00	1,586,817
14 Jan 25	248.00000 -0.50	255.50	247.50	253.00	1,655,363
13 Jan 25	248.50000 -5.00	253.50	246.00	253.50	457,942
10 Jan 25	253.50000 -10.50	267.50	252.00	267.50	1,107,379
09 Jan 25	264.00000 +2.00	267.50	255.00	267.50	3,392,367
08 Jan 25	262.00000 -7.50	273.00	260.50	273.00	442,362
07 Jan 25	269.50000 -12.50	282.00	266.50	278.00	1,086,246
06 Jan 25	282.00000 -2.00	291.00	281.00	291.00	365,075
03 Jan 25	284.00000 -1.50	286.20	283.25	285.50	303,915
02 Jan 25	285.50000 -9.00	299.50	284.93	299.50	254,422
31 Dec 24	294.50000 +6.00	294.50	281.50	281.50	223,374
30 Dec 24	288.50000 -1.50	293.00	286.50	293.00	223,110
27 Dec 24	290.00000 -3.00	294.00	288.00	294.00	245,452
24 Dec 24	293.00000 +5.50	293.00	281.00	281.00	80,757
23 Dec 24	287.50000 -4.50	298.50	286.00	298.50	1,183,957
20 Dec 24	292.00000 +1.00	293.00	284.50	284.50	1,064,513
19 Dec 24	291.00000 -7.50	302.50	290.00	302.50	602,099
18 Dec 24	298.50000 +0.50	302.00	290.81	300.50	211,366
17 Dec 24	298.00000 -6.50	304.00	296.00	297.50	408,125
16 Dec 24	304.50000 -1.50	306.50	299.28	305.00	325,781
13 Dec 24	306.00000 -4.00	312.00	304.00	309.50	276,516
12 Dec 24	310.00000 -3.50	316.00	308.50	314.00	149,274
11 Dec 24	313.50000 -1.50	315.50	306.50	306.50	1,467,943
10 Dec 24	315.00000 -8.00	321.00	312.39	321.00	305,952
09 Dec 24	323.00000 +0.00	327.50	320.50	327.50	284,693
06 Dec 24	323.00000 +6.00	325.50	314.00	314.00	307,072
05 Dec 24	317.00000 -3.50	324.50	315.50	324.50	418,285
04 Dec 24	320.50000 +6.00	325.52	314.50	320.50	1,470,409
03 Dec 24	314.50000 -1.50	319.00	310.50	310.50	649,082
02 Dec 24	316.00000 -1.00	323.50	311.47	323.50	1,545,781
29 Nov 24	317.00000 -2.50	322.00	314.50	318.50	223,245
28 Nov 24	319.50000 -0.50	327.00	319.50	323.00	235,323
27 Nov 24	320.00000 -2.00	324.00	318.50	320.50	323,807
26 Nov 24	322.00000 -5.00	335.50	320.00	335.50	267,955
25 Nov 24	327.00000 +2.00	331.00	321.75	328.00	798,014
22 Nov 24	325.00000 +10.00	325.00	307.00	307.00	446,645
21 Nov 24	315.00000 -2.50	320.00	312.00	313.50	216,227
20 Nov 24	317.50000 -18.50	337.00	316.50	337.00	277,379
19 Nov 24	336.00000 +11.50	336.00	324.00	325.00	475,701
18 Nov 24	324.50000 -10.50	343.50	319.50	343.50	843,990
15 Nov 24	335.00000 +12.00	340.00	324.00	325.50	293,863
14 Nov 24	323.00000 +0.50	328.50	315.76	328.50	828,775
13 Nov 24	322.50000 -7.00	336.50	319.50	336.50	633,698
12 Nov 24	329.50000 -9.50	339.00	328.00	328.00	1,614,646
11 Nov 24	339.00000 +17.00	339.00	324.14	329.00	622,639
08 Nov 24	322.00000 -3.50	325.50	318.00	325.50	301,216
07 Nov 24	325.50000 +0.00	328.00	316.50	316.50	1,150,604
06 Nov 24	325.50000 -9.00	344.00	323.00	341.00	2,675,745
05 Nov 24	334.50000 -2.00	340.00	328.00	328.00	720,788
04 Nov 24	336.50000 -6.50	347.00	334.00	338.00	425,991
01 Nov 24	343.00000 +3.00	346.50	339.00	346.50	319,013
31 Oct 24	340.00000 -16.50	357.06	334.50	347.00	1,898,733
30 Oct 24	356.50000 +8.50	362.50	344.50	354.50	779,217
29 Oct 24	348.00000 +3.00	352.00	339.50	352.00	1,131,281
28 Oct 24	345.00000 -5.00	354.72	343.50	346.00	688,750
25 Oct 24	350.00000 -5.00	362.50	350.00	362.50	459,962
24 Oct 24	355.00000 -1.50	359.50	349.50	359.50	417,427
23 Oct 24	356.50000 -1.00	361.50	351.00	361.50	544,102
22 Oct 24	357.50000 +9.50	357.50	345.00	352.00	263,955
21 Oct 24	348.00000 -8.50	359.99	344.50	351.00	319,297
18 Oct 24	356.50000 +0.00	358.50	349.50	349.50	436,008
17 Oct 24	356.50000 +9.00	358.30	342.74	343.00	521,292
16 Oct 24	347.50000 +38.50	357.75	312.52	316.50	1,178,193
15 Oct 24	309.00000 -3.50	316.50	309.00	313.00	534,399
14 Oct 24	312.50000 -5.00	319.07	309.00	317.50	370,197
11 Oct 24	317.50000 +4.00	318.50	311.00	313.00	251,387
10 Oct 24	313.50000 -6.00	321.15	313.50	319.00	120,783
09 Oct 24	319.50000 +3.00	324.50	318.00	324.50	132,554
08 Oct 24	316.50000 -6.00	319.50	314.50	314.50	355,055
07 Oct 24	322.50000 +1.00	325.00	315.00	317.00	287,839
04 Oct 24	321.50000 +5.50	324.50	315.50	318.00	610,430
03 Oct 24	316.00000 +0.50	317.50	314.00	317.50	115,591
02 Oct 24	315.50000 -10.00	323.00	314.45	319.00	202,063
01 Oct 24	325.50000 -7.50	338.50	323.00	338.50	251,403
30 Sep 24	333.00000 -2.00	335.50	326.50	332.00	653,629
27 Sep 24	335.00000 +2.00	345.00	333.00	345.00	257,423
26 Sep 24	333.00000 +6.50	340.00	329.00	329.50	251,100
25 Sep 24	326.50000 -1.50	334.00	325.00	327.50	216,329
24 Sep 24	328.00000 -6.00	339.00	328.00	335.50	328,752
23 Sep 24	334.00000 -3.00	344.00	333.50	336.50	344,069
20 Sep 24	337.00000 -5.00	342.00	336.00	341.00	643,690
19 Sep 24	342.00000 +9.50	342.00	328.00	333.00	904,235
18 Sep 24	332.50000 -2.00	334.00	326.50	330.50	504,754
17 Sep 24	334.50000 +4.50	334.50	327.50	329.50	391,824
16 Sep 24	330.00000 +1.00	330.50	326.00	328.00	237,566
13 Sep 24	329.00000 +2.50	329.50	324.00	327.50	754,373
12 Sep 24	326.50000 +7.00	329.69	315.10	323.50	556,411
11 Sep 24	319.50000 -5.00	329.00	319.50	329.00	475,037
10 Sep 24	324.50000 -0.50	330.50	320.00	327.50	367,791
09 Sep 24	325.00000 -1.00	332.50	319.50	332.50	291,467
06 Sep 24	326.00000 -5.50	333.00	321.50	333.00	211,577
05 Sep 24	331.50000 +0.00	335.21	329.00	331.50	269,914
04 Sep 24	331.50000 +0.00	334.50	325.50	325.50	244,123
03 Sep 24	331.50000 -2.50	339.00	329.00	333.50	550,257
02 Sep 24	334.00000 -7.50	341.50	333.00	337.50	236,751
30 Aug 24	341.50000 -2.50	348.50	341.50	344.50	372,128
29 Aug 24	344.00000 -0.50	349.00	341.00	344.50	197,261
28 Aug 24	344.50000 -4.00	351.00	342.00	342.00	163,206
27 Aug 24	348.50000 +0.00	350.00	341.00	342.00	247,763
23 Aug 24	348.50000 -1.50	353.50	344.00	350.00	682,401
22 Aug 24	350.00000 +1.50	355.00	336.50	336.50	570,741
21 Aug 24	348.50000 +13.00	348.50	328.50	328.50	697,493
20 Aug 24	335.50000 -0.50	340.00	333.50	333.50	203,065
19 Aug 24	336.00000 +2.50	336.50	328.00	328.00	166,898
16 Aug 24	333.50000 -5.00	341.50	330.50	330.50	197,314
15 Aug 24	338.50000 +1.50	344.50	332.50	341.00	294,047
14 Aug 24	337.00000 +14.50	341.00	319.50	319.50	1,477,455
13 Aug 24	322.50000 -10.50	335.50	319.50	333.00	276,460
12 Aug 24	333.00000 -7.00	339.50	322.00	323.00	645,678
09 Aug 24	340.00000 +5.00	342.50	335.00	338.50	328,848
08 Aug 24	335.00000 +2.50	339.50	325.00	339.50	170,677
07 Aug 24	332.50000 +2.00	338.29	329.50	330.00	251,483
06 Aug 24	330.50000 +2.50	337.50	324.50	329.00	721,877
05 Aug 24	328.00000 -9.50	333.50	316.00	327.50	592,993
02 Aug 24	337.50000 -10.00	348.00	334.00	336.50	521,438
01 Aug 24	347.50000 -0.50	357.00	344.50	352.00	596,944
31 Jul 24	348.00000 -3.00	356.50	348.00	348.00	526,604
30 Jul 24	351.00000 +0.00	359.50	341.00	343.00	486,291
29 Jul 24	351.00000 -7.50	361.50	349.00	351.50	240,718
26 Jul 24	358.50000 +22.00	360.00	337.50	337.50	455,344
25 Jul 24	336.50000 +0.00	341.50	327.00	330.00	360,361
24 Jul 24	336.50000 -10.00	351.00	335.50	351.00	966,298
23 Jul 24	346.50000 -2.50	356.00	345.00	356.00	584,926
22 Jul 24	349.00000 +1.00	352.42	347.50	350.50	205,520
19 Jul 24	348.00000 -2.00	350.50	345.50	350.00	575,289
18 Jul 24	350.00000 +3.50	354.00	341.00	341.00	670,046
17 Jul 24	346.50000 -11.50	364.50	346.50	357.00	617,596
16 Jul 24	358.00000 +5.00	360.50	349.00	356.50	472,383
15 Jul 24	353.00000 +1.50	356.50	342.00	342.00	1,731,020
12 Jul 24	351.50000 +5.00	354.50	344.00	345.50	566,782
11 Jul 24	346.50000 +5.00	346.50	335.00	345.00	2,333,511
10 Jul 24	341.50000 +9.50	341.50	329.50	333.00	1,784,748
09 Jul 24	332.00000 +7.00	332.00	321.50	327.00	1,451,895
08 Jul 24	325.00000 +3.00	327.20	319.50	324.50	570,615
05 Jul 24	322.00000 +12.50	322.50	306.85	310.00	1,492,721
04 Jul 24	309.50000 +4.50	309.50	302.00	306.00	308,876
03 Jul 24	305.00000 +9.50	305.00	297.00	299.50	1,641,433
02 Jul 24	295.50000 +7.00	295.50	285.00	290.00	491,633
01 Jul 24	288.50000 -4.00	300.50	288.50	300.50	562,777
28 Jun 24	292.50000 -4.50	300.00	292.00	300.00	438,073
27 Jun 24	297.00000 +6.00	300.00	289.00	289.00	379,834
26 Jun 24	291.00000 -3.00	299.50	289.50	292.50	397,156
25 Jun 24	294.00000 -6.00	303.00	293.50	303.00	125,258
24 Jun 24	300.00000 -1.50	305.00	297.00	302.50	138,850
21 Jun 24	301.50000 -3.50	306.50	301.00	303.00	2,259,703
20 Jun 24	305.00000 -1.50	309.00	303.45	307.00	212,144
19 Jun 24	306.50000 +0.50	311.50	304.00	306.00	516,395
18 Jun 24	306.00000 +6.00	308.00	300.00	300.00	441,105
17 Jun 24	300.00000 +3.50	302.00	295.50	302.00	190,587
14 Jun 24	296.50000 -4.50	304.00	296.50	304.00	324,805
13 Jun 24	301.00000 -7.00	308.00	299.00	307.00	204,742
12 Jun 24	308.00000 +7.50	308.50	295.00	295.00	370,101
11 Jun 24	300.50000 -4.50	308.01	300.50	303.00	250,889
10 Jun 24	305.00000 -1.50	314.00	305.00	314.00	311,696
07 Jun 24	306.50000 -6.00	318.50	306.50	310.00	317,386
06 Jun 24	312.50000 -6.00	316.00	311.00	313.00	224,349
05 Jun 24	318.50000 -2.50	323.00	317.50	320.00	234,002
04 Jun 24	321.00000 -3.00	324.00	319.00	322.50	228,702
03 Jun 24	324.00000 +8.00	326.50	317.00	319.50	675,730
31 May 24	316.00000 -9.00	324.50	315.00	321.00	550,611
30 May 24	325.00000 +3.50	327.50	318.00	326.00	1,572,022
29 May 24	321.50000 -8.00	340.50	320.00	340.50	533,544
28 May 24	329.50000 +4.50	335.50	324.50	326.50	1,132,074
24 May 24	325.00000 +6.50	325.50	314.50	318.00	394,094
23 May 24	318.50000 -5.50	326.05	318.00	325.00	1,081,918
22 May 24	324.00000 -5.50	329.00	315.00	327.50	1,057,565
21 May 24	329.50000 +11.50	329.50	314.50	319.50	1,142,891
20 May 24	318.00000 +2.00	322.50	316.00	320.00	269,337
17 May 24	316.00000 +3.00	316.00	306.00	316.00	257,596
16 May 24	313.00000 -2.00	322.00	310.50	322.00	344,201
15 May 24	315.00000 +7.50	319.88	303.64	306.00	715,536
14 May 24	307.50000 -7.50	316.00	304.80	316.00	1,079,888
13 May 24	315.00000 +5.00	316.00	308.11	314.00	599,856
10 May 24	310.00000 +17.50	311.50	295.00	295.50	906,356
09 May 24	292.50000 +9.00	292.50	282.50	283.50	262,811
08 May 24	283.50000 +5.00	283.50	277.50	279.50	387,728
07 May 24	278.50000 -3.50	288.00	278.00	287.00	239,185
03 May 24	282.00000 +8.50	282.50	272.00	272.00	205,339
02 May 24	273.50000 +1.00	275.50	269.00	273.50	2,774,687
01 May 24	272.50000 +3.50	276.00	269.00	276.00	279,984
30 Apr 24	269.00000 +0.50	279.00	268.50	270.50	340,004
29 Apr 24	268.50000 +5.00	271.00	257.00	257.00	318,443
26 Apr 24	263.50000 +7.50	263.50	255.50	257.50	912,604
25 Apr 24	256.00000 -0.50	259.14	252.50	254.00	342,461
24 Apr 24	256.50000 -9.00	265.25	256.00	257.50	549,570
23 Apr 24	265.50000 +3.00	265.50	260.00	261.50	514,595
22 Apr 24	262.50000 +5.00	265.50	258.00	263.50	294,295
19 Apr 24	257.50000 -11.00	274.50	256.00	264.00	423,297
18 Apr 24	268.50000 -2.50	272.50	267.95	271.50	240,267
17 Apr 24	271.00000 +0.50	273.82	268.50	268.50	262,600
16 Apr 24	270.50000 -4.00	274.00	265.00	272.50	945,087
15 Apr 24	274.50000 -0.50	277.00	273.00	273.00	591,896
12 Apr 24	275.00000 -2.50	283.09	274.50	278.50	493,832
11 Apr 24	277.50000 +5.50	277.50	270.50	271.00	436,273
10 Apr 24	272.00000 +1.50	275.00	269.50	269.50	703,764
09 Apr 24	270.50000 +1.00	272.00	266.00	266.00	414,537
08 Apr 24	269.50000 +2.50	270.00	265.21	266.50	570,165
05 Apr 24	267.00000 +0.00	267.00	262.50	264.00	578,626
04 Apr 24	267.00000 +0.50	270.18	266.00	266.00	464,044
03 Apr 24	266.50000 +3.50	269.00	260.50	262.00	646,513
02 Apr 24	263.00000 -11.80	274.55	263.00	273.50	405,454
28 Mar 24	274.79999 +10.20	274.80	263.60	264.80	599,970
27 Mar 24	264.60001 -8.40	274.00	264.60	271.20	645,057
26 Mar 24	273.00000 -1.80	278.80	270.90	271.60	777,077
25 Mar 24	274.79999 -0.20	277.40	271.40	274.60	637,762
22 Mar 24	275.00000 -10.60	288.20	275.00	283.80	1,062,488
21 Mar 24	285.60001 +12.80	285.60	276.20	278.00	1,327,864
20 Mar 24	272.79999 +9.80	277.00	263.00	263.00	1,439,432
19 Mar 24	263.00000 -2.80	266.80	259.80	265.00	1,509,453
18 Mar 24	265.79999 -24.80	274.12	256.00	261.00	1,778,543
15 Mar 24	290.60001 -7.40	300.00	290.60	300.00	1,578,273
14 Mar 24	298.00000 -4.40	306.00	298.00	300.00	493,302
13 Mar 24	302.39999 -1.60	311.20	300.40	311.20	423,380
12 Mar 24	304.00000 +2.00	305.00	295.80	300.80	458,322
11 Mar 24	302.00000 -5.00	309.80	299.79	304.80	377,741
08 Mar 24	307.00000 +1.20	308.60	296.40	300.20	518,671
07 Mar 24	305.79999 +0.20	311.60	303.80	304.80	894,973
06 Mar 24	305.60001 +5.40	308.40	300.99	301.80	402,245
05 Mar 24	300.20001 -6.40	303.00	296.00	301.20	1,382,355
04 Mar 24	306.60001 -0.60	312.00	300.80	312.00	421,088
01 Mar 24	307.20001 +7.80	307.20	292.60	293.20	570,348
29 Feb 24	299.39999 -1.40	303.40	294.40	294.40	366,696
28 Feb 24	300.79999 -3.00	304.00	299.60	300.20	495,632
27 Feb 24	303.79999 +6.20	303.80	293.00	293.00	696,985
26 Feb 24	297.60001 -1.40	301.40	292.40	301.40	574,397
23 Feb 24	299.00000 +0.20	300.00	294.60	300.00	469,713
22 Feb 24	298.79999 -1.80	306.00	298.00	306.00	693,274
21 Feb 24	300.60001 +4.00	301.00	295.80	296.00	672,698
20 Feb 24	296.60001 +0.80	298.80	293.00	294.80	531,208
19 Feb 24	295.79999 +5.80	295.80	287.00	287.00	407,857
16 Feb 24	290.00000 +10.00	290.00	277.60	277.60	282,000
15 Feb 24	280.00000 -1.80	285.00	277.40	285.00	395,226
14 Feb 24	281.79999 +5.60	286.80	276.40	278.00	511,828
13 Feb 24	276.20001 -5.80	280.40	274.40	280.00	538,787
12 Feb 24	282.00000 +2.00	286.20	279.80	279.80	155,760
09 Feb 24	280.00000 -3.20	283.50	279.20	281.60	858,780
08 Feb 24	283.20001 -5.60	292.20	282.00	290.00	1,046,394
07 Feb 24	288.79999 -2.20	293.89	285.60	291.20	234,435
06 Feb 24	291.00000 +1.60	293.00	283.00	283.00	650,816
05 Feb 24	289.39999 -4.60	295.61	286.80	294.80	1,713,407
02 Feb 24	294.00000 +2.00	297.44	291.70	295.60	1,327,152
01 Feb 24	292.00000 +11.40	302.60	286.60	287.20	2,062,116
31 Jan 24	280.60001 -0.60	283.40	275.40	275.40	382,384
30 Jan 24	281.20001 +0.40	284.80	279.40	282.40	1,446,916
29 Jan 24	280.79999 +2.20	281.60	274.00	274.60	204,528
26 Jan 24	278.60001 +5.80	279.20	267.80	274.80	280,968
25 Jan 24	272.79999 +3.80	275.00	264.20	269.00	182,546
24 Jan 24	269.00000 +1.80	271.60	265.60	269.40	928,449
23 Jan 24	267.20001 -3.60	274.64	266.80	268.20	554,428
22 Jan 24	270.79999 +8.00	272.20	255.40	255.40	584,737
19 Jan 24	262.79999 +4.00	262.95	258.00	260.00	503,926
18 Jan 24	258.79999 +8.60	259.00	250.00	250.60	297,024
17 Jan 24	250.20000 -10.60	254.90	245.80	253.60	591,903
16 Jan 24	260.79999 -2.80	269.20	260.00	264.80	180,948
15 Jan 24	263.60001 +1.80	266.20	255.80	259.60	380,769
12 Jan 24	261.79999 +5.60	263.40	259.20	262.40	610,177
11 Jan 24	256.20001 -3.80	266.20	255.00	259.00	365,016
10 Jan 24	260.00000 -1.60	264.88	257.00	260.00	144,487
09 Jan 24	261.60001 -7.00	267.40	260.60	261.60	147,830
08 Jan 24	268.60001 +2.40	274.40	262.20	274.40	685,498
05 Jan 24	266.20001 -1.40	274.60	261.40	274.60	375,233
04 Jan 24	267.60001 +2.00	270.40	262.20	266.60	981,084
03 Jan 24	265.60001 -8.80	273.40	264.80	273.40	298,881
02 Jan 24	274.39999 -5.00	286.00	271.98	274.40	167,656
29 Dec 23	279.39999 -4.00	290.60	279.40	290.60	107,466
28 Dec 23	283.39999 +0.20	285.00	275.80	282.40	258,853
27 Dec 23	283.20001 +4.20	285.20	279.40	284.40	196,209
22 Dec 23	279.00000 +1.00	283.40	276.60	276.80	116,079
21 Dec 23	278.00000 +0.60	282.20	269.80	274.00	192,236
20 Dec 23	277.39999 +5.80	279.00	272.00	279.00	897,362
19 Dec 23	271.60001 +0.60	278.20	269.40	275.00	178,895
18 Dec 23	271.00000 +1.20	275.80	268.00	275.80	299,829
15 Dec 23	269.79999 +1.00	277.20	262.80	262.80	1,248,022
14 Dec 23	268.79999 +19.20	270.60	253.20	253.20	652,350
13 Dec 23	249.60001 +2.60	252.00	244.00	244.00	328,245
12 Dec 23	247.00000 -6.20	259.60	247.00	255.20	349,702
11 Dec 23	253.20000 +3.80	255.40	245.61	255.40	346,227
08 Dec 23	249.39999 +2.60	252.66	241.20	252.40	195,274
07 Dec 23	246.80000 -0.60	250.80	243.00	250.80	260,164
06 Dec 23	247.39999 -0.80	253.00	242.60	242.60	1,696,412
05 Dec 23	248.20000 +2.80	248.80	239.80	240.00	257,915
04 Dec 23	245.39999 -5.40	256.60	244.50	256.60	283,382
01 Dec 23	250.80000 +1.00	254.20	246.80	250.80	841,964
30 Nov 23	249.80000 -0.20	252.80	248.70	249.40	1,390,204
29 Nov 23	250.00000 +12.00	250.00	236.91	237.60	815,062
28 Nov 23	238.00000 +1.80	238.00	230.80	231.20	290,080
27 Nov 23	236.20000 +2.40	239.80	233.20	233.20	620,928
24 Nov 23	233.80000 -0.40	239.20	232.70	238.20	450,749
23 Nov 23	234.20000 +1.00	235.00	227.80	227.80	705,622
22 Nov 23	233.20000 +3.20	235.00	229.20	229.20	921,525
21 Nov 23	230.00000 -6.60	237.40	228.80	236.20	452,169
20 Nov 23	236.60001 +4.20	240.00	231.20	235.00	1,476,318
17 Nov 23	232.39999 +10.00	233.00	219.60	228.80	1,529,429
16 Nov 23	222.39999 -10.80	236.85	220.20	233.00	1,343,381
15 Nov 23	233.20000 +8.20	236.60	225.20	228.00	6,125,284
14 Nov 23	225.00000 +10.00	225.20	210.60	214.00	2,495,657
13 Nov 23	215.00000 +1.60	220.00	212.60	216.80	507,235
10 Nov 23	213.39999 -4.20	218.40	210.00	216.80	537,369
09 Nov 23	217.60001 +4.20	218.59	213.40	213.80	511,248
08 Nov 23	213.39999 -1.60	217.80	212.40	217.80	1,185,927
07 Nov 23	215.00000 -2.20	218.00	211.00	216.00	811,457
06 Nov 23	217.20000 +2.60	220.00	214.40	215.60	4,151,249
03 Nov 23	214.60001 -2.60	220.00	214.60	220.00	1,512,969
02 Nov 23	217.20000 +5.60	220.00	211.80	215.00	2,871,333
01 Nov 23	211.60001 +5.80	212.60	201.00	201.00	2,457,026
31 Oct 23	205.80000 -4.00	213.80	205.36	211.00	320,682
30 Oct 23	209.80000 +2.80	211.60	206.80	206.80	875,543
27 Oct 23	207.00000 +4.40	207.40	198.50	198.50	2,086,409
26 Oct 23	202.60001 +0.00	205.40	200.65	203.00	1,238,155
25 Oct 23	202.60001 +1.80	204.60	195.30	199.90	1,347,137
24 Oct 23	200.80000 -5.40	208.60	198.90	206.00	885,467
23 Oct 23	206.20000 +3.40	208.40	200.00	200.00	1,165,401
20 Oct 23	202.80000 -5.20	210.00	202.00	208.00	1,468,447
19 Oct 23	208.00000 +2.60	212.20	202.09	203.00	2,381,991
18 Oct 23	205.39999 +7.40	213.00	203.80	210.00	5,581,776
17 Oct 23	198.00000 -6.60	208.00	196.62	208.00	3,484,156
16 Oct 23	204.60001 -6.20	211.68	203.01	206.60	1,655,223
13 Oct 23	210.80000 -6.80	222.60	209.10	218.20	473,533
12 Oct 23	217.60001 -2.60	225.60	216.60	216.60	886,173
11 Oct 23	220.20000 -9.40	228.40	219.20	226.40	469,152
10 Oct 23	229.60001 +6.80	230.00	222.60	226.40	1,015,914
09 Oct 23	222.80000 -7.20	233.00	220.26	233.00	940,202
06 Oct 23	230.00000 -5.00	237.00	227.20	237.00	3,956,827
05 Oct 23	235.00000 -1.00	240.80	231.60	231.60	1,154,391
04 Oct 23	236.00000 -2.00	238.40	225.60	234.00	518,546
03 Oct 23	238.00000 -10.60	254.60	237.60	254.60	333,385
02 Oct 23	248.60001 -4.20	256.09	246.40	251.60	287,621
29 Sep 23	252.80000 +7.80	256.20	243.00	249.80	447,975
28 Sep 23	245.00000 -4.00	250.00	245.00	248.80	677,110
27 Sep 23	249.00000 -4.40	255.20	247.20	255.20	401,457
26 Sep 23	253.39999 -6.00	258.60	253.20	255.60	133,498
25 Sep 23	259.39999 -14.00	279.20	255.00	272.00	266,897
22 Sep 23	273.39999 -4.60	280.40	273.40	278.40	374,228
21 Sep 23	278.00000 +5.60	279.60	271.04	272.00	367,607
20 Sep 23	272.39999 +12.40	272.44	262.60	264.60	275,317
19 Sep 23	260.00000 -10.00	273.20	258.60	271.00	424,199
18 Sep 23	270.00000 -0.80	275.20	268.40	272.20	234,160
15 Sep 23	270.79999 -1.40	274.06	269.00	273.20	486,488
14 Sep 23	272.20001 +5.60	274.40	265.40	265.40	391,863
13 Sep 23	266.60001 +0.40	269.00	264.80	268.20	244,863
12 Sep 23	266.20001 -1.60	269.60	266.20	267.60	735,705
11 Sep 23	267.79999 +3.80	269.20	260.00	260.00	347,961
08 Sep 23	264.00000 -2.40	268.25	262.20	262.80	605,381
07 Sep 23	266.39999 +5.20	266.80	257.20	257.80	262,264
06 Sep 23	261.20001 -8.80	270.00	259.43	265.00	1,074,523
05 Sep 23	270.00000 -2.40	276.80	268.60	272.00	910,619
04 Sep 23	272.39999 -2.80	276.80	270.80	275.00	661,133
01 Sep 23	275.20001 +0.20	276.40	270.40	270.40	325,954
31 Aug 23	275.00000 -0.40	281.00	270.20	270.20	685,211
30 Aug 23	275.39999 +7.00	276.20	265.60	265.60	524,952
29 Aug 23	268.39999 +6.80	270.60	260.80	263.60	530,367
25 Aug 23	261.60001 -0.40	263.60	260.20	260.20	481,478
24 Aug 23	262.00000 -3.80	267.80	262.00	267.80	516,313
23 Aug 23	265.79999 +3.80	265.80	261.00	262.00	205,987
22 Aug 23	262.00000 -1.00	265.20	260.80	263.00	306,723
21 Aug 23	263.00000 +0.40	264.60	260.00	262.00	351,981
18 Aug 23	262.60001 -0.60	268.20	259.40	268.20	335,925
17 Aug 23	263.20001 +5.60	266.80	256.40	258.40	379,481
16 Aug 23	257.60001 -0.40	263.00	246.00	255.20	564,827
15 Aug 23	258.00000 +1.40	259.40	252.60	255.20	222,586
14 Aug 23	256.60001 -1.40	264.40	251.80	258.00	793,206
11 Aug 23	258.00000 -4.20	263.79	253.80	260.20	272,625
10 Aug 23	262.20001 -5.40	269.80	260.00	267.20	211,379
09 Aug 23	267.60001 +4.20	269.80	262.20	269.80	157,201
08 Aug 23	263.39999 -4.20	274.40	261.60	267.40	115,276
07 Aug 23	267.60001 -5.00	273.00	266.40	268.20	133,745
04 Aug 23	272.60001 +6.20	273.20	264.10	265.00	304,759
03 Aug 23	266.39999 +5.40	270.80	255.60	258.00	739,350
02 Aug 23	261.00000 -7.40	269.60	261.00	263.80	486,799
01 Aug 23	268.39999 -0.20	277.20	265.60	266.80	1,544,712
31 Jul 23	268.60001 -7.60	274.00	247.80	252.20	2,001,812
28 Jul 23	276.20001 -3.00	281.45	271.20	274.60	488,882
27 Jul 23	279.20001 +0.60	289.00	278.00	283.60	815,074
26 Jul 23	278.60001 -2.60	285.20	275.60	278.60	1,480,717
25 Jul 23	281.20001 +5.20	281.20	271.80	272.20	165,546
24 Jul 23	276.00000 +3.80	279.40	272.00	273.00	354,008
21 Jul 23	272.20001 -3.40	281.39	270.00	274.40	256,248
20 Jul 23	275.60001 -0.80	286.00	273.60	278.80	411,065
19 Jul 23	276.39999 +18.00	276.40	260.40	260.40	763,285
18 Jul 23	258.39999 +8.20	259.80	250.60	252.40	192,160
17 Jul 23	250.20000 -6.40	263.40	248.20	255.40	230,948
14 Jul 23	256.60001 -1.40	259.20	256.00	256.60	156,101
13 Jul 23	258.00000 -2.00	265.23	256.20	260.40	391,813
12 Jul 23	260.00000 +18.00	262.00	242.40	245.00	1,200,351
11 Jul 23	242.00000 +4.60	244.60	235.60	238.00	540,371
10 Jul 23	237.39999 +0.80	241.00	232.60	235.40	1,046,354
07 Jul 23	236.60001 +2.40	239.00	233.00	235.80	404,047
06 Jul 23	234.20000 -6.00	240.20	234.00	236.00	843,879
05 Jul 23	240.20000 -5.20	248.86	235.80	245.60	655,868
04 Jul 23	245.39999 +0.80	247.40	240.00	240.00	238,179
03 Jul 23	244.60001 +4.00	247.43	240.86	242.00	270,031
30 Jun 23	240.60001 +6.20	243.00	235.08	236.20	1,004,958
29 Jun 23	234.39999 -4.80	240.00	233.20	240.00	761,643
28 Jun 23	239.20000 +8.80	241.99	225.60	228.80	1,407,879
27 Jun 23	230.39999 -1.20	238.40	229.80	232.20	439,991
26 Jun 23	231.60001 -7.80	245.60	231.60	245.60	966,761
23 Jun 23	239.39999 -9.80	250.40	238.00	248.60	1,040,051
22 Jun 23	249.20000 -13.20	263.20	247.20	260.00	851,802
21 Jun 23	262.39999 -4.80	271.20	260.00	266.00	2,159,553
20 Jun 23	267.20001 +8.20	267.20	257.40	260.00	1,213,914
19 Jun 23	259.00000 -3.00	265.40	259.00	265.00	673,374
16 Jun 23	262.00000 -14.00	273.60	262.00	271.40	2,115,192
15 Jun 23	276.00000 +1.40	276.60	268.20	273.60	675,832
14 Jun 23	274.60001 -10.00	287.00	274.60	287.00	694,859
13 Jun 23	284.60001 -8.60	296.00	283.20	293.80	332,935
12 Jun 23	293.20001 -0.40	296.80	289.00	289.00	181,055
09 Jun 23	293.60001 -2.00	295.40	291.00	291.20	266,334
08 Jun 23	295.60001 +0.00	303.60	292.20	299.40	303,013
07 Jun 23	295.60001 +3.80	295.60	289.72	290.00	349,877
06 Jun 23	291.79999 -2.00	294.40	287.00	290.60	744,496
05 Jun 23	293.79999 -4.80	305.00	291.40	305.00	360,672
02 Jun 23	298.60001 +4.80	300.80	294.40	295.00	264,990
01 Jun 23	293.79999 -9.20	295.60	291.00	294.80	425,453
31 May 23	303.00000 +3.20	308.00	294.35	308.00	1,986,860
30 May 23	299.79999 +6.00	301.80	294.00	295.00	468,462
26 May 23	293.79999 -5.40	300.40	289.60	298.20	786,650
25 May 23	299.20001 -1.20	305.00	295.40	305.00	440,480
24 May 23	300.39999 -14.00	311.40	297.60	307.60	2,896,919
23 May 23	314.39999 +9.40	315.60	304.54	305.80	690,465
22 May 23	305.00000 +5.80	305.60	299.20	304.20	440,563
19 May 23	299.20001 +2.00	302.80	296.20	296.20	638,250
18 May 23	297.20001 +7.20	297.20	287.67	291.80	762,934
17 May 23	290.00000 +2.40	292.20	286.00	286.60	321,715
16 May 23	287.60001 -6.00	297.42	286.94	291.00	364,403
15 May 23	293.60001 +3.80	295.80	289.00	292.80	226,143
12 May 23	289.79999 +2.60	292.40	286.80	288.00	529,730
11 May 23	287.20001 +2.20	288.00	279.60	280.00	1,270,552
10 May 23	285.00000 +13.00	287.36	271.00	273.60	810,403
09 May 23	272.00000 -26.00	281.51	249.20	250.00	10,649,240
05 May 23	298.00000 +10.40	299.60	287.85	289.60	1,176,669
04 May 23	287.60001 -7.40	296.20	287.60	289.20	577,281
03 May 23	295.00000 -3.00	300.60	294.40	299.20	323,646
02 May 23	298.00000 -2.60	308.80	298.00	308.20	656,012
28 Apr 23	300.60001 +2.40	303.80	293.40	298.20	646,542
27 Apr 23	298.20001 -7.80	305.00	296.40	301.80	860,049
26 Apr 23	306.00000 +2.80	306.00	298.60	302.00	369,448
25 Apr 23	303.20001 -3.60	304.80	300.20	302.80	237,790
24 Apr 23	306.79999 -4.80	315.60	303.70	306.00	248,047
21 Apr 23	311.60001 -0.40	315.40	306.60	309.00	238,024
20 Apr 23	312.00000 -12.60	325.80	310.80	322.00	421,329
19 Apr 23	324.60001 -8.40	329.40	321.00	324.00	920,346
18 Apr 23	333.00000 +7.60	333.40	323.80	333.40	788,614
17 Apr 23	325.39999 -1.20	329.60	320.61	323.40	698,181
14 Apr 23	326.60001 +7.80	328.20	316.01	319.20	456,114
13 Apr 23	318.79999 +7.60	320.40	310.70	312.80	1,056,480
12 Apr 23	311.20001 +1.00	313.47	307.40	309.60	352,016
11 Apr 23	310.20001 +9.40	312.00	297.11	301.40	562,176
06 Apr 23	300.79999 +1.20	302.00	293.20	293.20	305,282
05 Apr 23	299.60001 -10.40	312.20	297.80	308.40	448,746
04 Apr 23	310.00000 -2.40	319.80	309.80	319.80	464,872
03 Apr 23	312.39999 -0.80	319.80	311.40	319.80	591,207
31 Mar 23	313.20001 +2.60	318.20	309.00	318.20	451,294
30 Mar 23	310.60001 +13.00	313.00	305.00	305.00	497,895
29 Mar 23	297.60001 +8.60	299.00	288.20	298.00	1,600,989
28 Mar 23	289.00000 -5.80	298.00	286.40	298.00	606,078
27 Mar 23	294.79999 -3.40	301.00	294.80	300.00	443,027
24 Mar 23	298.20001 -3.40	302.20	293.40	299.20	1,010,570
23 Mar 23	301.60001 +0.60	304.20	297.40	301.80	1,672,988
22 Mar 23	301.00000 -0.60	306.20	300.40	300.40	1,311,902
21 Mar 23	301.60001 -11.60	319.20	301.60	311.40	427,807
20 Mar 23	313.20001 +2.40	317.80	298.80	309.60	457,606
17 Mar 23	310.79999 +9.00	312.80	295.80	303.00	1,751,998
16 Mar 23	301.79999 +8.00	302.00	287.40	296.40	1,846,240
15 Mar 23	293.79999 -5.60	303.80	283.80	303.80	1,331,959
14 Mar 23	299.39999 +3.20	305.60	294.40	303.60	566,388
13 Mar 23	296.20001 -10.00	309.00	291.20	305.40	499,450
10 Mar 23	306.20001 -2.60	306.20	295.70	302.40	1,054,629
09 Mar 23	308.79999 +1.80	310.20	303.40	306.80	705,760
08 Mar 23	307.00000 -8.40	317.20	306.10	315.00	649,675
07 Mar 23	315.39999 -5.00	324.55	313.80	324.00	501,802
06 Mar 23	320.39999 -12.40	333.60	317.60	325.20	832,736
03 Mar 23	332.79999 +1.40	336.00	330.00	330.00	210,912
02 Mar 23	331.39999 -0.60	338.40	325.40	331.60	305,903
01 Mar 23	332.00000 -3.40	340.00	329.40	333.40	249,688
28 Feb 23	335.39999 -5.20	340.00	332.00	340.00	785,861
27 Feb 23	340.60001 +5.00	341.00	332.20	337.20	457,054
24 Feb 23	335.60001 -7.40	350.80	335.60	350.80	897,972
23 Feb 23	343.00000 +11.00	344.60	328.60	328.60	395,721
22 Feb 23	332.00000 +0.40	335.40	321.60	330.60	926,950
21 Feb 23	331.60001 -11.40	345.80	329.40	337.80	748,598
20 Feb 23	343.00000 +3.80	347.00	339.30	346.40	339,566
17 Feb 23	339.20001 -4.20	345.00	339.20	342.80	488,628
16 Feb 23	343.39999 +1.40	349.80	341.60	349.80	731,422
15 Feb 23	342.00000 +3.40	346.20	333.20	333.20	500,197
14 Feb 23	338.60001 -2.20	345.80	338.60	342.00	554,171
13 Feb 23	340.79999 -2.20	344.40	339.40	342.00	546,493
10 Feb 23	343.00000 -12.00	361.60	342.47	351.20	1,456,773
09 Feb 23	355.00000 +5.00	356.60	348.20	350.20	223,261
08 Feb 23	350.00000 +2.20	358.60	349.20	351.20	340,568
07 Feb 23	347.79999 -4.40	352.20	343.00	348.00	702,849
06 Feb 23	352.20001 -4.80	358.80	346.80	355.60	456,905
03 Feb 23	357.00000 -9.60	368.40	354.40	360.00	1,026,158
02 Feb 23	366.60001 +23.00	368.20	343.80	345.60	2,000,385
01 Feb 23	343.60001 +3.80	351.60	335.20	335.20	1,190,137
31 Jan 23	339.79999 -0.20	342.00	330.80	338.80	395,546
30 Jan 23	340.00000 -3.60	341.80	332.40	335.00	257,808
27 Jan 23	343.60001 +5.00	345.80	331.00	335.60	817,494
26 Jan 23	338.60001 -1.40	350.60	335.38	342.40	749,337
25 Jan 23	340.00000 -2.80	346.60	336.20	344.40	1,546,976
24 Jan 23	342.79999 +5.20	344.60	334.20	334.20	620,885
23 Jan 23	337.60001 +6.20	337.60	325.20	325.20	698,452
20 Jan 23	331.39999 -1.60	344.20	326.20	342.40	843,318
19 Jan 23	333.00000 +18.40	334.80	309.00	318.00	485,503
18 Jan 23	314.60001 +0.00	318.80	310.00	313.00	389,414
17 Jan 23	314.60001 -0.20	320.00	309.20	313.80	815,016
16 Jan 23	314.79999 -8.00	320.40	308.80	315.40	473,497
13 Jan 23	322.79999 +1.80	327.40	317.40	327.40	374,207
12 Jan 23	321.00000 +9.20	324.40	310.60	319.00	978,648
11 Jan 23	311.79999 +1.60	313.40	306.00	311.00	900,500
10 Jan 23	310.20001 +2.20	313.00	307.40	307.40	656,178
09 Jan 23	308.00000 +1.00	314.00	304.40	314.00	262,450
06 Jan 23	307.00000 +1.60	311.60	300.40	311.60	236,910
05 Jan 23	305.39999 +13.40	306.25	289.80	298.40	304,858
04 Jan 23	292.00000 +9.40	292.40	283.80	286.00	380,669
03 Jan 23	282.60001 +9.40	286.00	271.20	271.20	416,410
30 Dec 22	273.20001 -6.40	281.40	273.20	280.80	110,493
29 Dec 22	279.60001 +2.20	284.20	273.60	284.20	172,511
28 Dec 22	277.39999 +0.00	283.00	274.60	283.00	209,946
23 Dec 22	277.39999 +9.40	277.40	266.20	266.40	139,426
22 Dec 22	268.00000 +3.40	272.20	262.80	262.80	522,952
21 Dec 22	264.60001 -3.20	279.40	264.60	267.00	378,514
20 Dec 22	267.79999 -10.00	279.65	265.80	273.40	2,050,534
19 Dec 22	277.79999 +2.40	281.80	272.80	273.20	337,184
16 Dec 22	275.39999 -10.80	287.20	270.80	286.80	1,329,955
15 Dec 22	286.20001 -4.40	292.00	283.80	288.00	838,794
14 Dec 22	290.60001 +9.40	293.20	279.00	281.00	558,451
13 Dec 22	281.20001 +8.40	287.60	266.60	266.60	710,688
12 Dec 22	272.79999 -8.00	279.80	270.40	279.60	358,170
09 Dec 22	280.79999 +6.00	282.00	274.76	278.00	169,438
08 Dec 22	274.79999 -0.60	278.40	272.40	275.60	336,328
07 Dec 22	275.39999 -7.60	290.00	275.40	282.40	542,257
06 Dec 22	283.00000 -3.20	289.20	279.40	288.00	441,423
05 Dec 22	286.20001 -2.60	290.40	284.40	284.40	305,546
02 Dec 22	288.79999 +0.00	297.10	278.31	281.20	295,789
01 Dec 22	288.79999 -1.20	299.00	286.40	288.80	522,302
30 Nov 22	290.00000 +4.60	294.80	286.20	294.80	885,198
29 Nov 22	285.39999 -1.00	292.40	285.40	288.80	405,959
28 Nov 22	286.39999 -9.80	295.80	286.40	290.80	213,477
25 Nov 22	296.20001 +3.60	299.80	288.00	299.80	280,227
24 Nov 22	292.60001 +2.40	299.20	290.60	296.00	196,106
23 Nov 22	290.20001 +0.80	292.77	285.00	288.00	220,514
22 Nov 22	289.39999 -0.20	292.00	285.20	287.20	364,145
21 Nov 22	289.60001 +0.80	295.00	285.20	290.00	291,534
18 Nov 22	288.79999 +9.00	290.00	277.40	280.40	2,338,153
17 Nov 22	279.79999 -5.00	287.04	278.80	286.20	523,966
16 Nov 22	284.79999 -12.00	300.00	273.40	292.80	1,093,727
15 Nov 22	296.79999 -4.60	305.40	292.60	292.60	1,634,944
14 Nov 22	301.39999 +1.20	304.40	296.50	298.40	916,243
11 Nov 22	300.20001 +14.20	302.80	278.80	278.80	1,820,386
10 Nov 22	286.00000 +18.00	287.40	261.20	267.00	369,362
09 Nov 22	268.00000 -1.00	272.10	264.00	269.00	249,153
08 Nov 22	269.00000 +5.60	270.00	259.80	260.40	230,826
07 Nov 22	263.39999 +8.40	270.00	251.60	257.20	2,678,632
04 Nov 22	255.00000 +3.40	257.60	246.40	254.80	472,888
03 Nov 22	251.60001 -0.80	257.60	246.90	252.20	903,254
02 Nov 22	252.39999 -5.00	263.20	251.00	263.20	715,087
01 Nov 22	257.39999 +5.00	264.20	252.00	255.40	1,474,557
31 Oct 22	252.39999 +0.20	255.40	248.20	252.60	343,847
28 Oct 22	252.20000 -1.40	256.80	246.40	247.40	280,199
27 Oct 22	253.60001 +2.00	256.20	243.80	253.60	325,101
26 Oct 22	251.60001 +7.20	256.00	245.60	249.20	463,356
25 Oct 22	244.39999 +11.40	245.80	232.30	235.20	520,308
24 Oct 22	233.00000 +0.00	239.60	229.60	239.60	902,315
21 Oct 22	233.00000 -10.60	247.20	227.80	247.20	607,770
20 Oct 22	243.60001 -1.80	244.60	238.80	240.20	494,655
19 Oct 22	245.39999 +0.40	254.40	241.40	246.00	428,308
18 Oct 22	245.00000 +11.00	245.00	234.00	236.20	932,869
17 Oct 22	234.00000 +8.60	241.77	225.92	227.40	795,620
14 Oct 22	225.39999 -1.00	232.80	223.40	231.40	1,391,271
13 Oct 22	226.39999 -2.00	236.20	219.12	235.60	811,451
12 Oct 22	228.39999 -16.00	244.60	228.40	240.00	1,003,461
11 Oct 22	244.39999 -5.20	249.00	238.60	240.00	927,941
10 Oct 22	249.60001 -2.20	259.30	246.60	256.40	735,450
07 Oct 22	251.80000 -50.20	252.20	216.40	240.00	4,119,009
06 Oct 22	302.00000 -0.80	308.60	298.60	303.00	682,269
05 Oct 22	302.79999 -5.00	310.01	298.80	308.00	913,353
04 Oct 22	307.79999 +15.00	314.60	297.00	297.00	1,660,651
03 Oct 22	292.79999 +0.20	294.40	287.60	290.00	1,278,737
30 Sep 22	292.60001 +11.00	294.80	276.40	276.40	1,029,803
29 Sep 22	281.60001 -15.80	300.81	275.40	295.80	793,455
28 Sep 22	297.39999 -2.60	300.00	286.20	300.00	1,073,626
27 Sep 22	300.00000 -13.00	317.80	296.60	313.00	1,272,571
26 Sep 22	313.00000 -11.20	326.60	308.20	326.00	582,071
23 Sep 22	324.20001 -0.80	330.50	322.40	324.60	1,597,782
22 Sep 22	325.00000 -11.20	342.00	324.80	340.00	347,555
21 Sep 22	336.20001 +8.40	344.20	318.80	318.80	949,043
20 Sep 22	327.79999 -15.40	341.60	325.40	329.40	806,067
16 Sep 22	343.20001 +14.80	343.20	321.60	325.20	1,927,243
15 Sep 22	328.39999 +8.00	331.40	323.80	325.20	560,530
14 Sep 22	320.39999 -2.00	323.80	313.60	323.40	767,633
13 Sep 22	322.39999 -17.60	341.00	322.40	331.20	493,745
12 Sep 22	340.00000 +13.80	341.60	325.60	325.60	442,579
09 Sep 22	326.20001 +3.60	328.40	321.00	324.60	496,630
08 Sep 22	322.60001 +0.00	326.40	316.00	319.00	621,970
07 Sep 22	322.60001 -0.40	323.71	315.60	318.60	449,754
06 Sep 22	323.00000 -2.20	334.60	319.40	327.00	565,073
05 Sep 22	325.20001 -7.60	338.45	323.80	336.40	662,554
02 Sep 22	332.79999 +13.80	332.80	312.80	320.80	573,811
01 Sep 22	319.00000 -15.60	335.80	318.00	335.80	558,382
31 Aug 22	334.60001 -6.20	345.40	329.00	341.60	1,174,847
30 Aug 22	340.79999 +3.60	356.00	335.60	338.00	515,967
26 Aug 22	337.20001 -7.80	350.01	337.20	348.20	485,994
25 Aug 22	345.00000 +3.20	350.20	333.40	335.80	766,591
24 Aug 22	341.79999 -11.40	357.60	340.15	355.60	1,030,133
23 Aug 22	353.20001 -10.80	368.37	349.40	355.00	745,542
22 Aug 22	364.00000 -15.00	383.84	359.00	381.80	800,230
19 Aug 22	379.00000 -43.00	417.01	377.40	413.80	1,376,551
18 Aug 22	422.00000 -33.20	462.00	422.00	462.00	615,063
17 Aug 22	455.20001 -13.60	469.60	453.00	465.00	394,506
16 Aug 22	468.79999 -8.20	480.00	466.60	472.40	241,125
15 Aug 22	477.00000 -0.80	481.40	470.60	470.60	254,362
12 Aug 22	477.79999 +2.20	478.80	472.40	472.40	445,529
11 Aug 22	475.60001 -2.60	489.80	472.40	489.80	354,631
10 Aug 22	478.20001 +12.60	479.40	461.20	472.00	463,289
09 Aug 22	465.60001 -4.40	476.80	465.60	474.40	366,782
08 Aug 22	470.00000 +4.40	476.80	464.80	476.80	376,820
05 Aug 22	465.60001 -18.80	490.80	465.40	482.60	349,631
04 Aug 22	484.39999 -1.60	489.40	481.40	484.20	116,725
03 Aug 22	486.00000 +6.20	486.00	475.00	475.00	227,995
02 Aug 22	479.79999 -15.40	493.80	477.80	487.60	136,602
01 Aug 22	495.20001 +0.20	499.80	489.20	497.00	132,016
29 Jul 22	495.00000 +15.60	497.60	469.60	469.60	203,069
28 Jul 22	479.39999 +7.40	482.10	466.60	466.60	422,288
27 Jul 22	472.00000 +2.80	477.20	466.80	469.40	553,241
26 Jul 22	469.20001 -16.20	490.00	465.00	490.00	283,766
25 Jul 22	485.39999 -1.60	490.20	481.60	485.20	122,561
22 Jul 22	487.00000 -0.40	491.07	482.20	482.20	298,840
21 Jul 22	487.39999 +8.40	487.40	478.80	484.60	145,810
20 Jul 22	479.00000 +0.20	484.60	477.60	484.60	241,519
19 Jul 22	478.79999 +8.80	480.00	457.80	457.80	121,865
18 Jul 22	470.00000 +3.40	477.80	467.80	477.80	186,666
15 Jul 22	466.60001 +11.00	467.60	457.20	458.60	215,985
14 Jul 22	455.60001 +1.60	456.00	447.80	448.60	310,819
13 Jul 22	454.00000 -7.20	465.80	450.00	465.20	413,022
12 Jul 22	461.20001 +9.80	461.20	448.80	455.60	501,645
11 Jul 22	451.39999 -3.00	454.00	444.40	451.40	185,072
08 Jul 22	454.39999 +5.00	458.20	443.20	458.20	273,197
07 Jul 22	449.39999 +1.80	453.60	446.10	453.60	246,861
06 Jul 22	447.60001 +11.40	448.80	427.20	427.20	395,571
05 Jul 22	436.20001 -7.60	450.00	428.60	434.60	256,040
04 Jul 22	443.79999 -0.20	452.00	442.40	449.60	205,640
01 Jul 22	444.00000 -4.00	449.80	438.00	448.00	230,102
30 Jun 22	448.00000 -7.20	452.20	439.40	444.80	427,773
29 Jun 22	455.20001 -7.40	463.40	448.60	463.40	209,080
28 Jun 22	462.60001 +0.80	469.60	457.20	469.60	1,085,395
27 Jun 22	461.79999 +3.40	470.00	456.63	457.20	285,877
24 Jun 22	458.39999 +17.00	458.40	439.19	439.40	655,720
23 Jun 22	441.39999 -4.60	445.20	434.20	445.20	493,359
22 Jun 22	446.00000 -4.80	450.00	438.40	443.00	976,549
21 Jun 22	450.79999 +0.00	462.60	450.20	450.20	648,736
20 Jun 22	450.79999 -20.80	476.80	443.60	470.20	404,171
17 Jun 22	471.60001 -8.00	487.60	470.20	487.60	1,593,030
16 Jun 22	479.60001 -17.80	505.00	473.00	505.00	828,684
15 Jun 22	497.39999 +4.60	503.00	494.60	502.50	1,199,013
14 Jun 22	492.79999 -3.20	508.00	487.20	508.00	529,448
13 Jun 22	496.00000 -17.00	511.65	493.00	510.50	327,190
10 Jun 22	513.00000 -17.50	530.00	513.00	530.00	325,710
09 Jun 22	530.50000 -10.50	534.50	525.00	528.50	580,770
08 Jun 22	541.00000 -1.00	544.00	535.50	542.00	270,581
07 Jun 22	542.00000 -3.50	549.50	537.00	537.00	624,413
06 Jun 22	545.50000 +13.50	551.00	541.00	541.00	805,321
01 Jun 22	532.00000 -3.00	540.00	522.00	522.00	784,574
31 May 22	535.00000 -2.50	539.00	528.00	539.00	642,913
30 May 22	537.50000 -3.50	546.50	533.00	544.50	946,685
27 May 22	541.00000 +1.00	553.50	538.00	553.50	273,058
26 May 22	540.00000 +10.00	543.50	528.50	543.50	859,985
25 May 22	530.00000 +0.00	542.00	527.00	542.00	769,171
24 May 22	530.00000 +0.00	533.50	517.50	517.50	372,609
23 May 22	530.00000 +8.50	535.00	525.00	534.50	293,074
20 May 22	521.50000 -6.50	530.65	516.00	518.50	388,638
19 May 22	528.00000 +1.00	530.50	513.50	522.00	474,043
18 May 22	527.00000 -8.00	539.00	522.50	533.50	320,278
17 May 22	535.00000 +7.00	542.00	527.50	527.50	311,046
16 May 22	528.00000 -12.50	541.50	526.00	526.00	289,073
13 May 22	540.50000 +6.00	545.50	536.00	539.50	406,215
12 May 22	534.50000 -1.00	536.50	518.50	527.50	677,329
11 May 22	535.50000 -53.50	575.50	522.50	574.00	4,721,926
10 May 22	589.00000 +11.50	594.00	576.00	576.00	752,756
09 May 22	577.50000 -7.50	589.50	567.50	589.50	1,146,732
06 May 22	585.00000 -7.50	594.00	573.50	594.00	681,438
05 May 22	592.50000 -11.00	618.50	590.00	607.00	337,445
04 May 22	603.50000 +7.50	606.00	594.38	598.00	305,866
03 May 22	596.00000 -16.50	614.00	590.50	612.00	1,407,629
29 Apr 22	612.50000 +12.50	630.00	606.50	610.00	1,618,665
28 Apr 22	600.00000 -5.00	655.00	598.50	610.00	327,456
27 Apr 22	605.00000 -6.50	618.50	602.00	611.50	524,370
26 Apr 22	611.50000 -16.50	636.00	611.50	636.00	429,046
25 Apr 22	628.00000 -12.00	638.00	618.50	633.00	368,421
22 Apr 22	640.00000 -7.00	650.00	634.50	634.50	414,513
21 Apr 22	647.00000 -1.00	652.00	645.00	647.50	176,286
20 Apr 22	648.00000 -2.00	652.50	636.00	636.00	225,674
19 Apr 22	650.00000 -4.00	657.50	643.50	655.00	243,861
14 Apr 22	654.00000 +4.00	655.50	650.00	653.50	172,591
13 Apr 22	650.00000 +10.00	650.00	631.00	640.00	412,800
12 Apr 22	640.00000 -29.00	663.00	638.50	661.50	597,568
11 Apr 22	669.00000 -3.50	680.12	662.50	670.00	151,876
08 Apr 22	672.50000 +2.50	678.00	659.00	659.00	222,966
07 Apr 22	670.00000 -19.46	690.00	637.00	680.00	1,207,146
06 Apr 22	689.46411 +5.48	692.45	679.01	689.46	250,912
05 Apr 22	683.98822 -3.48	693.94	682.00	692.45	169,764
04 Apr 22	687.47290 +9.46	690.46	677.02	682.49	229,038
01 Apr 22	678.01453 +0.00	687.47	678.01	678.51	244,233
31 Mar 22	678.01453 +3.48	682.99	662.08	662.08	343,938
30 Mar 22	674.52991 -14.93	691.95	674.53	689.46	436,758
29 Mar 22	689.46411 +11.45	689.46	675.03	683.99	216,317
28 Mar 22	678.01453 +8.46	682.99	657.11	657.11	152,616
25 Mar 22	669.55182 +7.97	678.01	661.09	661.09	490,499
24 Mar 22	661.58679 +11.45	666.07	635.20	635.20	352,406
23 Mar 22	650.13733 -9.96	661.01	640.18	660.09	199,743
22 Mar 22	660.09338 -1.99	663.08	648.15	648.15	230,264
21 Mar 22	662.08472 -13.94	675.53	655.61	670.55	344,670
18 Mar 22	676.02332 +4.98	685.48	657.11	677.02	612,838
17 Mar 22	671.04523 +30.37	683.49	647.15	650.14	370,576
16 Mar 22	640.67889 +18.92	649.64	627.81	636.70	595,418
15 Mar 22	621.76221 -10.45	628.73	614.22	627.24	145,872
14 Mar 22	632.21619 +16.93	640.18	611.81	625.25	351,862
11 Mar 22	615.29071 +15.93	621.76	601.85	618.78	436,052
10 Mar 22	599.36078 -8.96	620.27	593.39	620.27	228,412
09 Mar 22	608.32141 +20.91	608.32	588.91	598.86	594,027
08 Mar 22	587.41351 +12.45	593.89	568.50	591.89	491,427
07 Mar 22	574.96832 +3.98	584.92	538.13	566.01	297,024
04 Mar 22	570.98578 -30.37	616.78	570.49	616.78	271,152
03 Mar 22	601.35211 -23.40	627.74	600.85	614.79	239,422
02 Mar 22	624.74908 +14.44	627.24	608.32	610.31	137,624
01 Mar 22	610.31262 -25.89	649.14	610.31	649.14	249,047
28 Feb 22	636.19861 +4.48	636.20	613.30	627.24	289,154
25 Feb 22	631.71838 +24.39	631.72	608.32	608.82	845,515
24 Feb 22	607.32581 -21.90	629.23	596.37	629.23	326,960
23 Feb 22	629.22931 -17.42	653.75	629.23	650.14	202,036
22 Feb 22	646.65259 -9.46	663.98	645.16	648.15	316,337
21 Feb 22	656.11102 +6.47	661.09	646.15	649.64	190,814
18 Feb 22	649.63953 -2.49	660.59	647.34	650.14	163,365
17 Feb 22	652.12848 -20.91	676.52	650.64	676.52	363,799
16 Feb 22	673.03638 -4.98	687.97	667.06	679.01	152,127
15 Feb 22	678.01453 +10.95	678.01	663.08	663.58	125,032
14 Feb 22	667.06268 -11.45	672.04	660.09	672.04	141,278
11 Feb 22	678.51233 -9.46	686.48	674.53	674.53	96,904
10 Feb 22	687.97070 +7.47	692.45	678.51	682.00	143,530
09 Feb 22	680.50348 +6.47	686.98	654.62	654.62	164,500
08 Feb 22	674.03198 -1.99	687.97	668.06	676.52	212,626
07 Feb 22	676.02332 -1.99	685.98	667.56	667.56	280,874
04 Feb 22	678.01453 -18.92	701.91	678.01	682.99	118,331
03 Feb 22	696.93121 -3.48	705.89	696.43	699.42	123,886
02 Feb 22	700.41589 +6.97	701.91	694.44	698.42	740,217
01 Feb 22	693.44659 -4.48	715.35	687.97	715.35	499,078
31 Jan 22	697.92682 +18.42	701.41	671.54	671.54	472,960
28 Jan 22	679.50787 -4.48	683.49	669.55	669.55	379,996
27 Jan 22	683.98822 +7.47	686.98	658.60	658.60	175,935
26 Jan 22	676.52112 -1.49	690.96	674.53	683.49	207,513
25 Jan 22	678.01453 -1.49	692.95	672.54	687.97	206,183
24 Jan 22	679.50787 -23.40	705.39	673.53	699.92	252,426
21 Jan 22	702.90491 -8.96	708.88	695.44	706.89	222,991
20 Jan 22	711.86548 -1.99	732.28	703.40	732.28	303,126
19 Jan 22	713.85669 +3.98	724.31	698.92	717.34	878,899
18 Jan 22	709.87421 +24.39	723.81	688.97	701.41	832,122
17 Jan 22	685.48163 +6.97	697.43	660.59	660.59	209,012
14 Jan 22	678.51233 -1.99	694.44	677.02	680.50	123,070
13 Jan 22	680.50348 +2.99	696.43	670.16	696.43	235,224
12 Jan 22	677.51672 +8.46	694.44	665.78	677.52	384,883
11 Jan 22	669.05402 -10.45	694.94	666.49	682.99	149,733
10 Jan 22	679.50787 -14.93	698.42	677.52	679.51	78,602
07 Jan 22	694.44220 -1.99	713.36	689.46	713.36	71,666
06 Jan 22	696.43341 -5.97	703.90	692.37	692.95	153,340
05 Jan 22	702.40710 -6.97	714.85	700.42	701.91	103,728
04 Jan 22	709.37640 +19.91	715.85	695.44	695.44	238,330
31 Dec 21	689.46411 -6.97	697.75	679.51	679.51	73,005
30 Dec 21	696.43341 -5.97	707.39	694.94	700.42	122,960
29 Dec 21	702.40710 +3.98	712.86	696.93	709.87	134,572
24 Dec 21	698.42462 -1.49	713.41	698.42	712.86	17,375
23 Dec 21	699.91809 +8.96	703.40	685.53	694.44	73,391
22 Dec 21	690.95752 +16.43	690.96	672.54	674.53	125,915
21 Dec 21	674.52991 +1.99	683.99	674.53	681.00	84,034
20 Dec 21	672.53857 -14.93	680.01	665.57	670.55	95,450
17 Dec 21	687.47290 -1.49	709.87	684.98	709.87	277,131
16 Dec 21	688.96631 +0.00	699.42	688.97	697.43	140,031
15 Dec 21	688.96631 +3.48	690.96	682.49	690.96	301,467
14 Dec 21	685.48163 -3.48	697.43	679.01	690.96	284,897
13 Dec 21	688.96631 -6.97	699.92	688.97	699.92	126,183
10 Dec 21	695.93561 -7.96	703.40	694.94	698.92	142,494
09 Dec 21	703.90051 -7.96	717.34	702.90	717.34	81,845
08 Dec 21	711.86548 -0.50	726.30	709.87	710.37	227,415
07 Dec 21	712.36328 +7.96	719.33	704.40	706.89	111,862
06 Dec 21	704.39832 +14.93	709.38	692.20	695.94	82,560
03 Dec 21	689.46411 -4.48	700.11	686.98	697.93	108,192
02 Dec 21	693.94440 -8.46	703.40	692.95	695.44	105,060
01 Dec 21	702.40710 +11.95	712.36	694.44	712.36	127,866
30 Nov 21	690.45972 -14.93	703.90	690.46	694.44	734,595
29 Nov 21	705.39392 +7.47	713.36	698.42	713.36	101,221
26 Nov 21	697.92682 -22.40	717.84	697.93	705.39	274,879
25 Nov 21	720.32819 -6.97	730.78	719.83	726.30	75,136
24 Nov 21	727.29749 +5.48	741.73	706.89	706.89	392,878
23 Nov 21	721.82159 -6.47	729.29	718.83	722.32	71,155
22 Nov 21	728.29309 -5.97	750.69	725.80	750.69	155,694
19 Nov 21	734.26678 -5.97	756.17	729.29	756.17	393,852
18 Nov 21	740.24048 +18.92	740.74	726.80	730.78	156,359
17 Nov 21	721.32379 -13.44	738.75	711.37	732.77	351,498
16 Nov 21	734.76459 -5.97	743.23	732.77	738.75	248,848
15 Nov 21	740.73828 +3.98	740.74	729.79	730.78	64,485
12 Nov 21	736.75592 +1.99	739.24	730.52	734.76	115,302
11 Nov 21	734.76459 +6.97	738.75	726.30	727.80	79,316
10 Nov 21	727.79529 -1.00	730.78	722.82	722.82	161,785
09 Nov 21	728.79089 -12.94	742.73	725.80	740.74	95,500
08 Nov 21	741.73389 -5.97	752.19	734.27	746.71	228,007
05 Nov 21	747.70758 -3.48	753.68	734.27	751.19	374,048
04 Nov 21	751.19232 +27.88	752.69	721.32	730.78	687,051
03 Nov 21	723.31500 +4.48	726.80	706.39	724.31	104,353
02 Nov 21	718.83478 +7.96	730.78	706.89	730.78	228,566
01 Nov 21	710.86981 +5.48	714.85	692.45	692.45	260,198
29 Oct 21	705.39392 -5.97	732.28	705.39	732.28	162,786
28 Oct 21	711.36761 +0.00	717.84	708.88	709.38	93,286
27 Oct 21	711.36761 -16.43	745.72	711.37	745.72	173,740
26 Oct 21	727.79529 +4.48	745.22	721.32	745.22	97,046
25 Oct 21	723.31500 +3.48	728.29	710.74	720.33	117,851
22 Oct 21	719.83038 +13.94	721.03	692.95	704.40	148,062
21 Oct 21	705.89178 -8.96	710.37	699.42	699.92	158,383
20 Oct 21	714.85229 -7.96	739.74	714.85	739.74	157,975
19 Oct 21	722.81720 +6.97	723.81	714.75	723.81	133,902
18 Oct 21	715.84790 -6.97	740.24	714.85	718.83	109,412
15 Oct 21	722.81720 +8.96	733.77	716.35	733.77	218,955
14 Oct 21	713.85669 +1.00	718.34	704.90	718.34	168,817
13 Oct 21	712.86108 +2.99	717.84	689.96	689.96	163,258
12 Oct 21	709.87421 +0.00	711.99	699.92	699.92	144,769
11 Oct 21	709.87421 -1.00	721.32	695.44	721.32	213,164
08 Oct 21	710.86981 +8.46	720.83	702.41	718.34	209,679
07 Oct 21	702.40710 +13.94	706.89	688.97	698.42	321,941
06 Oct 21	688.46851 -15.43	701.91	686.42	698.42	287,452
05 Oct 21	703.90051 -4.48	713.86	699.92	709.38	161,458
04 Oct 21	708.38080 -20.91	729.29	708.38	725.80	128,273
01 Oct 21	729.28870 -13.44	743.23	727.80	734.27	257,592
30 Sep 21	742.72961 -7.47	760.15	742.73	757.66	414,695
29 Sep 21	750.19672 +18.92	755.67	723.59	730.28	341,810
28 Sep 21	731.28003 -11.45	742.73	727.80	742.73	293,676
27 Sep 21	742.72961 -17.42	771.10	740.06	767.62	195,624
24 Sep 21	760.15277 -10.95	787.53	758.51	769.61	140,510
23 Sep 21	771.10461 -11.95	790.02	766.13	790.02	180,648
22 Sep 21	783.05200 +5.97	788.03	766.13	766.13	444,790
21 Sep 21	777.07831 -5.97	792.51	770.88	792.51	309,549
20 Sep 21	783.05200 -20.41	800.97	779.57	797.49	548,959
17 Sep 21	803.46210 -12.45	824.37	801.97	818.89	444,549
16 Sep 21	815.90729 +12.45	815.91	788.53	788.53	234,596
15 Sep 21	803.46210 -0.50	811.43	784.55	784.55	140,878
14 Sep 21	803.95990 -7.47	813.92	801.97	811.92	126,426
13 Sep 21	811.42712 +3.48	826.86	806.45	814.91	109,837
10 Sep 21	807.94238 -1.99	814.41	789.03	789.03	103,814
09 Sep 21	809.93359 -4.48	812.42	796.49	803.46	141,620
08 Sep 21	814.41388 -26.88	840.27	814.41	821.38	510,399
07 Sep 21	841.29547 +4.48	842.29	832.83	841.30	1,276,997
06 Sep 21	836.81531 +1.00	853.24	830.34	853.24	219,909
03 Sep 21	835.81958 +5.48	840.60	824.09	827.36	432,358
02 Sep 21	830.34381 +9.96	835.48	810.88	814.41	288,731
01 Sep 21	820.38757 +15.43	820.39	802.47	802.47	581,565
31 Aug 21	804.95563 +6.97	810.43	795.00	797.99	260,466
27 Aug 21	797.98621 +1.99	799.48	789.52	791.51	252,834
26 Aug 21	795.99500 +14.93	798.48	774.09	784.05	216,001
25 Aug 21	781.06079 +3.98	792.51	776.08	779.57	144,841
24 Aug 21	777.07831 +7.47	779.57	764.14	770.61	407,924
23 Aug 21	769.61121 +5.97	776.58	759.66	776.58	155,043
20 Aug 21	763.63751 -19.41	789.03	763.64	770.61	471,698
19 Aug 21	783.05200 +29.87	797.49	749.70	756.17	899,036
18 Aug 21	753.18347 +10.95	761.15	742.73	746.21	292,788
17 Aug 21	742.23169 +1.99	752.19	738.25	739.24	187,537
16 Aug 21	740.24048 -6.97	748.21	739.74	742.73	94,845
13 Aug 21	747.20978 -1.00	767.62	742.47	767.62	174,846
12 Aug 21	748.20538 +4.98	752.04	740.59	746.71	204,124
11 Aug 21	743.22742 +13.44	744.72	730.28	733.77	185,231
10 Aug 21	729.78650 -3.98	735.76	728.29	734.76	204,831
09 Aug 21	733.76898 -2.99	740.74	724.81	727.80	133,861
06 Aug 21	736.75592 -6.47	746.21	729.29	734.76	111,197
05 Aug 21	743.22742 +7.47	746.71	733.28	735.26	220,927
04 Aug 21	735.76019 +4.48	741.73	727.80	732.28	201,261
03 Aug 21	731.28003 +7.47	733.27	717.34	721.32	129,923
02 Aug 21	723.81281 -3.48	735.26	717.28	728.79	418,516
30 Jul 21	727.29749 +3.48	730.28	708.88	730.28	165,752
29 Jul 21	723.81281 -7.47	731.78	714.35	731.78	169,601
28 Jul 21	731.28003 +0.50	742.63	722.82	741.73	322,060
27 Jul 21	730.78223 -3.48	746.71	723.61	746.71	270,715
26 Jul 21	734.26678 +0.50	739.91	723.32	723.32	187,097
23 Jul 21	733.76898 +3.98	738.25	729.29	736.76	134,265
22 Jul 21	729.78650 +7.96	732.28	722.32	725.31	158,164
21 Jul 21	721.82159 +5.48	724.31	699.42	699.42	139,499
20 Jul 21	716.34570 +4.48	720.83	707.88	708.88	341,774
19 Jul 21	711.86548 -6.97	715.35	705.89	707.39	839,755
16 Jul 21	718.83478 -2.49	724.31	717.84	721.32	218,464
15 Jul 21	721.32379 +0.00	729.29	714.35	721.82	261,144
14 Jul 21	721.32379 -5.97	740.24	718.34	740.24	130,975
13 Jul 21	727.29749 +10.45	727.30	713.86	716.84	221,194
12 Jul 21	716.84351 -2.99	726.80	715.35	726.80	147,791
09 Jul 21	719.83038 +6.97	722.32	697.93	697.93	205,183
08 Jul 21	712.86108 -9.46	720.33	708.38	717.34	187,307
07 Jul 21	722.31940 +12.45	723.32	709.38	715.85	287,723
06 Jul 21	709.87421 +1.00	715.96	691.95	691.95	304,595
05 Jul 21	708.87860 +12.94	714.35	692.45	704.40	217,013
02 Jul 21	695.93561 +3.48	701.91	674.03	674.03	221,677
01 Jul 21	692.45093 +9.46	698.42	686.48	687.47	443,296
30 Jun 21	682.99261 +1.99	686.48	680.01	680.01	890,254
29 Jun 21	681.00140 +7.97	683.49	660.59	660.59	340,713
28 Jun 21	673.03638 -2.49	684.49	669.55	684.49	244,831
25 Jun 21	675.52551 +11.45	678.51	659.82	669.05	323,714
24 Jun 21	664.07593 -9.96	682.99	664.08	680.01	284,577
23 Jun 21	674.03198 -5.97	683.49	671.54	679.01	315,648
22 Jun 21	680.00568 +2.49	684.49	660.09	660.09	215,262
21 Jun 21	677.51672 +11.95	678.01	656.61	662.08	324,353
18 Jun 21	665.56927 -16.93	687.47	665.57	687.47	607,101
17 Jun 21	682.49481 +12.94	684.49	652.63	652.63	324,510
16 Jun 21	669.55182 -1.00	677.02	661.09	677.02	278,654
15 Jun 21	670.54742 -6.47	687.97	670.05	679.51	219,810
14 Jun 21	677.01892 -4.48	692.45	671.05	689.96	264,967
11 Jun 21	681.49921 -2.99	690.46	680.01	690.46	248,127
10 Jun 21	684.48602 -7.96	693.94	677.02	691.46	288,898
09 Jun 21	692.45093 -15.93	707.40	691.95	706.89	268,138
08 Jun 21	708.38080 -8.96	722.82	703.40	722.82	186,444
07 Jun 21	717.34131 -5.97	738.75	713.36	731.28	153,141
04 Jun 21	723.31500 +14.44	733.77	707.39	721.82	1,291,397
03 Jun 21	708.87860 -17.92	745.22	708.88	745.22	122,005
02 Jun 21	726.79968 +1.49	733.27	718.34	718.34	158,243
01 Jun 21	725.30627 -7.47	754.18	723.32	754.18	308,342
28 May 21	732.77338 -15.43	754.68	730.78	730.78	191,872
27 May 21	748.20538 -14.44	775.58	746.71	775.58	452,618
26 May 21	762.64191 +18.92	767.12	741.24	756.67	206,910
25 May 21	743.72522 +7.97	746.21	734.27	735.26	285,490
24 May 21	735.76019 -2.49	735.76	720.33	720.33	53,348
21 May 21	738.24933 +2.99	739.74	720.33	720.33	212,989
20 May 21	735.26239 -7.47	749.70	729.29	749.70	103,349
19 May 21	742.72961 +1.00	744.72	728.31	729.79	198,927
18 May 21	741.73389 +7.96	748.70	733.27	748.70	124,288
17 May 21	733.76898 +7.47	740.24	724.31	740.24	176,412
14 May 21	726.30188 -6.47	737.75	724.31	737.75	195,412
13 May 21	732.77338 +5.97	732.77	706.89	720.33	155,787
12 May 21	726.79968 +7.47	768.62	725.01	738.25	877,612
11 May 21	719.33258 -9.46	725.80	708.88	718.34	638,768
10 May 21	728.79089 +7.96	732.63	716.84	727.30	292,971
07 May 21	720.82599 +11.95	720.83	696.69	715.35	302,775
06 May 21	708.87860 -5.97	724.81	707.88	724.81	932,531
05 May 21	714.85229 -4.98	728.29	706.89	706.89	168,622
04 May 21	719.83038 -3.98	735.26	713.36	713.36	2,154,844
30 Apr 21	723.81281 -13.44	741.73	723.81	736.76	589,993
29 Apr 21	737.25372 -4.48	748.21	733.77	741.73	320,911
28 Apr 21	741.73389 +1.99	759.16	739.64	759.16	639,938
27 Apr 21	739.74268 -1.00	756.67	739.74	756.67	225,187
26 Apr 21	740.73828 +15.93	741.84	728.79	741.73	103,157
23 Apr 21	724.80847 -1.49	731.78	720.83	731.78	147,969
22 Apr 21	726.30188 +5.97	734.76	717.84	731.28	231,214
21 Apr 21	720.32819 +1.49	738.75	716.84	735.76	430,509
20 Apr 21	718.83478 -6.47	734.76	716.84	734.76	166,480
19 Apr 21	725.30627 -7.47	739.24	715.56	719.33	261,199
16 Apr 21	732.77338 +7.47	733.15	717.84	717.84	160,971
15 Apr 21	725.30627 +9.96	729.79	714.45	729.79	1,077,999
14 Apr 21	715.35010 +14.93	715.35	699.92	702.41	1,715,876
13 Apr 21	700.41589 -12.45	718.83	700.42	706.89	401,444
12 Apr 21	712.86108 +6.97	719.83	696.43	712.36	301,028
09 Apr 21	705.89178 +15.43	710.37	683.99	700.91	422,113
08 Apr 21	690.45972 -2.99	697.43	678.33	680.01	255,999
07 Apr 21	693.44659 +11.45	696.93	682.00	685.98	207,125
06 Apr 21	681.99701 -1.00	694.44	682.00	693.45	185,386
01 Apr 21	682.99261 +1.49	692.11	669.55	669.55	319,816
31 Mar 21	681.49921 -4.98	700.91	681.50	700.42	217,468
30 Mar 21	686.47717 +0.50	699.42	680.89	695.94	152,387
29 Mar 21	685.97937 -12.94	702.41	682.99	697.93	254,891
26 Mar 21	698.92242 +14.93	700.91	676.02	676.02	379,407
25 Mar 21	683.98822 +3.98	688.97	671.05	671.05	457,632
24 Mar 21	680.00568 +7.47	684.49	665.07	665.07	336,775
23 Mar 21	672.53857 -1.00	683.99	662.08	662.08	550,144
22 Mar 21	673.53418 -2.99	683.11	668.56	677.52	237,970
19 Mar 21	676.52112 -7.47	686.98	670.55	686.98	857,159
18 Mar 21	683.98822 -4.98	692.95	677.52	677.52	678,045
17 Mar 21	688.96631 -14.93	711.37	681.00	711.37	315,985
16 Mar 21	703.90051 +24.89	703.90	676.52	696.43	574,192
15 Mar 21	679.01007 -33.35	727.80	679.01	725.31	507,420
12 Mar 21	712.36328 -39.82	769.61	710.87	754.18	403,155
11 Mar 21	752.18793 +57.25	771.10	686.98	686.98	1,350,158
10 Mar 21	694.94000 -3.98	701.27	682.00	694.44	190,733
09 Mar 21	698.92242 +1.99	716.35	692.95	695.44	241,147
08 Mar 21	696.93121 +15.93	697.93	676.01	694.94	217,737
05 Mar 21	681.00140 -8.96	688.25	674.53	683.99	1,226,351
04 Mar 21	689.96191 -9.96	712.36	689.96	712.36	280,366
03 Mar 21	699.91809 +6.47	713.36	692.95	708.88	262,232
02 Mar 21	693.44659 +7.96	699.92	685.11	699.92	368,834
01 Mar 21	685.48163 +6.47	697.43	677.02	686.98	408,088
26 Feb 21	679.01007 +1.00	684.98	668.06	668.06	416,069
25 Feb 21	678.01453 +7.96	683.49	662.08	682.00	1,258,221
24 Feb 21	670.04962 +27.88	677.52	641.18	656.61	470,830
23 Feb 21	642.17230 +4.98	651.13	634.71	637.19	736,304
22 Feb 21	637.19427 -3.48	647.65	632.71	647.65	220,076
19 Feb 21	640.67889 +7.96	645.16	620.27	620.27	466,954
18 Feb 21	632.71399 -17.92	657.60	629.73	639.68	214,503
17 Feb 21	650.63507 -23.40	680.50	649.14	677.52	944,217
16 Feb 21	674.03198 +0.00	680.50	669.55	678.51	451,826
15 Feb 21	674.03198 +18.92	679.01	659.10	679.01	361,735
12 Feb 21	655.11530 +5.48	657.11	642.67	653.12	166,051
11 Feb 21	649.63953 -3.48	657.60	638.19	654.12	298,174
10 Feb 21	653.12408 -0.50	666.56	640.18	659.10	373,417
09 Feb 21	653.62189 -2.49	663.58	652.13	659.10	263,700
08 Feb 21	656.11102 +0.50	663.58	654.62	662.58	147,151
05 Feb 21	655.61310 +1.00	668.06	651.30	668.06	187,320
04 Feb 21	654.61749 +7.47	662.58	646.15	660.09	203,179
03 Feb 21	647.15039 -3.48	660.59	642.67	660.59	194,674
02 Feb 21	650.63507 +2.49	664.08	639.68	649.64	223,944
01 Feb 21	648.14600 +1.49	663.58	646.15	663.58	292,034
29 Jan 21	646.65259 +8.96	650.14	630.72	630.72	389,610
28 Jan 21	637.69208 +12.45	643.17	607.11	615.79	370,880
27 Jan 21	625.24689 -16.93	659.60	618.78	659.60	203,318
26 Jan 21	642.17230 -0.50	651.65	639.68	646.15	142,096
25 Jan 21	642.67010 -31.36	693.45	642.67	675.03	264,822
22 Jan 21	674.03198 -4.48	692.95	666.56	692.95	377,833
21 Jan 21	678.51233 +5.97	688.97	670.55	676.52	233,012
20 Jan 21	672.53857 +13.94	674.03	657.73	660.59	364,229
19 Jan 21	658.59998 -5.97	677.02	655.12	677.02	215,490
18 Jan 21	664.57373 -13.44	686.98	661.59	678.51	248,965
15 Jan 21	678.01453 -7.96	696.93	654.62	696.93	281,431
14 Jan 21	685.97937 +1.49	701.91	671.05	671.05	346,818
13 Jan 21	684.48602 -28.38	738.75	682.49	730.78	427,839
12 Jan 21	712.86108 -5.97	721.82	699.92	705.39	399,327
11 Jan 21	718.83478 -30.86	766.13	718.83	766.13	372,937
08 Jan 21	749.69891 -3.48	768.12	744.22	757.66	205,442
07 Jan 21	753.18347 +1.49	764.63	747.71	759.66	169,495
06 Jan 21	751.69012 +15.43	751.69	729.29	744.22	140,228
05 Jan 21	736.25800 -1.00	753.68	717.34	717.34	207,263
04 Jan 21	737.25372 -6.97	759.66	730.78	756.67	169,349
31 Dec 20	744.22302 -5.48	750.20	737.75	742.23	57,331
30 Dec 20	749.69891 -5.48	768.62	745.22	753.68	83,097
29 Dec 20	755.17480 +17.42	771.92	742.78	753.68	237,546
24 Dec 20	737.75153 +11.45	739.74	724.31	731.28	66,817
23 Dec 20	726.30188 +21.90	728.29	700.42	715.85	130,688
22 Dec 20	704.39832 +10.45	710.87	695.94	703.90	173,178
21 Dec 20	693.94440 -28.38	717.34	678.51	704.40	268,893
18 Dec 20	722.31940 +0.50	722.82	714.85	717.84	400,420
17 Dec 20	721.82159 +10.45	726.30	708.36	719.33	305,348
16 Dec 20	711.36761 -2.49	726.30	694.94	694.94	352,303
15 Dec 20	713.85669 +30.86	715.35	680.25	683.49	232,242
14 Dec 20	682.99261 -0.50	702.90	669.05	680.50	192,870
11 Dec 20	683.49042 -13.44	707.39	683.49	707.39	185,139
10 Dec 20	696.93121 -6.97	706.39	684.98	702.41	237,597
09 Dec 20	703.90051 -14.44	726.30	702.90	724.81	209,947
08 Dec 20	718.33698 -12.45	739.24	718.34	728.79	383,649
07 Dec 20	730.78223 -6.47	754.18	718.83	754.18	225,148
04 Dec 20	737.25372 -1.49	751.69	725.80	729.29	179,281
03 Dec 20	738.74707 +2.99	747.21	723.32	723.32	181,865
02 Dec 20	735.76019 +12.94	740.74	715.35	715.85	490,965
01 Dec 20	722.81720 +17.92	723.32	700.91	723.32	405,710
30 Nov 20	704.89612 +2.99	713.36	696.93	700.91	794,722
27 Nov 20	701.90930 -16.43	733.27	685.48	733.27	845,739
26 Nov 20	718.33698 -27.88	746.71	713.86	736.76	194,483
25 Nov 20	746.21417 -15.93	771.10	737.75	765.13	263,927
24 Nov 20	762.14410 -11.45	780.56	761.65	766.62	385,458
23 Nov 20	773.59363 +0.00	791.51	765.63	775.58	239,061
20 Nov 20	773.59363 +2.49	782.55	766.62	776.58	119,212
19 Nov 20	771.10461 +1.00	781.06	757.15	763.64	204,250
18 Nov 20	770.10901 +8.96	776.08	742.73	742.73	290,259
17 Nov 20	761.14838 -27.88	811.92	756.17	811.92	301,007
16 Nov 20	789.02570 -1.99	812.92	779.57	798.98	359,521
13 Nov 20	791.01691 +12.94	795.99	767.62	770.61	545,997
12 Nov 20	778.07391 +10.95	800.97	757.17	778.07	308,832
11 Nov 20	767.12207 +26.38	772.10	741.24	753.68	269,288
10 Nov 20	740.73828 +17.42	747.21	718.83	745.72	201,602
09 Nov 20	723.31500 +18.42	736.76	703.40	715.85	200,132
06 Nov 20	704.89612 -3.48	731.28	698.42	715.85	114,544
05 Nov 20	708.38080 +12.94	713.36	689.46	705.89	118,897
04 Nov 20	695.43781 +8.96	699.42	674.53	674.53	158,966
03 Nov 20	686.47717 +25.89	688.47	664.57	687.97	180,502
02 Nov 20	660.59119 -5.97	666.56	651.63	666.56	140,150
30 Oct 20	666.56488 +3.98	666.56	651.13	654.12	244,686
29 Oct 20	662.58252 -9.46	679.51	658.60	676.52	459,280
28 Oct 20	672.04077 -23.89	682.49	664.08	678.01	161,676
27 Oct 20	695.93561 -13.44	708.88	689.46	706.89	157,239
26 Oct 20	709.37640 -14.44	732.77	705.89	713.86	269,945
23 Oct 20	723.81281 +1.49	733.27	694.18	694.44	188,430
22 Oct 20	722.31940 -1.99	747.21	718.83	725.31	163,477
21 Oct 20	724.31073 +2.49	732.28	708.38	717.84	289,165
20 Oct 20	721.82159 +1.99	729.79	708.38	715.35	454,289
19 Oct 20	719.83038 -5.48	733.27	715.85	727.30	323,024
16 Oct 20	725.30627 +3.48	733.77	720.83	733.77	325,065
15 Oct 20	721.82159 -1.00	729.50	716.84	720.33	674,731
14 Oct 20	722.81720 +5.97	726.30	716.84	722.82	442,399
13 Oct 20	716.84351 +6.47	729.29	708.88	715.85	402,188
12 Oct 20	710.37201 +11.95	712.36	687.47	700.42	392,895
09 Oct 20	698.42462 +11.45	699.92	684.49	693.94	620,333
08 Oct 20	686.97510 +0.00	693.45	673.04	673.04	275,251
07 Oct 20	686.97510 +3.48	691.95	668.56	682.00	235,225
06 Oct 20	683.49042 +20.91	683.49	660.19	661.09	535,089
05 Oct 20	662.58252 +6.97	670.65	656.61	661.09	831,402
02 Oct 20	655.61310 +6.97	656.61	637.00	641.18	221,908
01 Oct 20	648.64380 -1.49	654.35	642.17	643.67	339,680
30 Sep 20	650.13733 +19.91	651.13	615.29	624.75	347,972
29 Sep 20	630.22491 -10.95	656.61	630.22	656.61	491,232
28 Sep 20	641.17670 +3.98	648.15	631.22	648.15	172,598
25 Sep 20	637.19427 +11.95	641.18	622.76	639.68	690,940
24 Sep 20	625.24689 +25.89	628.73	590.40	590.40	683,362
23 Sep 20	599.36078 +19.41	602.85	582.93	585.42	485,880
22 Sep 20	579.94629 +13.44	585.42	542.11	552.57	813,506
21 Sep 20	566.50549 -47.79	610.72	562.52	607.33	793,636
18 Sep 20	614.29510 -6.47	623.26	605.83	615.29	502,195
17 Sep 20	620.76660 +5.48	632.71	607.33	607.33	538,768
16 Sep 20	615.29071 +5.48	623.85	597.37	610.81	424,666
15 Sep 20	609.81482 -60.23	680.50	609.81	680.01	1,499,396
14 Sep 20	670.04962 -8.46	689.96	663.58	681.00	165,476
11 Sep 20	678.51233 +17.42	690.46	646.15	653.62	239,772
10 Sep 20	661.08899 +0.00	677.02	654.62	675.53	322,556
09 Sep 20	661.08899 -4.98	682.49	660.09	682.49	172,404
08 Sep 20	666.06708 +4.98	668.06	644.16	644.16	125,484
07 Sep 20	661.08899 +1.99	677.02	651.13	655.12	977,528
04 Sep 20	659.09778 +27.88	661.59	623.78	644.16	548,501
03 Sep 20	631.22058 -5.97	651.13	629.23	640.68	299,582
02 Sep 20	637.19427 +10.95	642.67	624.90	632.22	327,377
01 Sep 20	626.24249 -6.97	642.67	617.78	642.67	257,651
28 Aug 20	633.21179 +15.43	633.21	612.50	615.29	533,764
27 Aug 20	617.77972 -6.47	636.70	617.78	622.76	315,818
26 Aug 20	624.25122 +1.99	627.87	614.30	620.27	395,656
25 Aug 20	622.26001 -22.40	651.63	615.29	631.72	271,691
24 Aug 20	644.66138 +0.00	648.39	626.74	641.67	195,657
21 Aug 20	644.66138 +4.98	658.60	626.74	658.60	102,144
20 Aug 20	639.68329 -16.43	651.63	634.71	651.63	62,118
19 Aug 20	656.11102 -1.00	672.04	650.14	672.04	128,851
18 Aug 20	657.10663 -2.99	668.56	645.66	645.66	120,346
17 Aug 20	660.09338 +2.49	679.51	652.63	652.63	110,019
14 Aug 20	657.60437 -10.45	681.50	648.64	662.08	226,957
13 Aug 20	668.05829 +1.99	671.05	646.40	651.13	144,633
12 Aug 20	666.06708 +17.42	671.05	639.19	664.57	190,492
11 Aug 20	648.64380 +17.42	691.46	637.69	659.60	197,578
10 Aug 20	631.22058 -19.41	660.35	626.12	655.12	195,620
07 Aug 20	650.63507 +29.87	652.13	609.09	611.81	319,536
06 Aug 20	620.76660 +8.96	621.26	598.86	604.84	225,789
05 Aug 20	611.80603 +24.39	611.81	581.44	581.44	169,925
04 Aug 20	587.41351 -1.00	591.40	577.96	591.40	173,064
03 Aug 20	588.40912 -3.48	596.87	579.45	579.45	268,558
31 Jul 20	591.89368 -4.48	612.30	591.40	612.30	286,906
30 Jul 20	596.37402 -4.48	607.33	582.93	607.33	473,474
29 Jul 20	600.85431 -9.46	605.33	596.87	605.33	209,062
28 Jul 20	610.31262 +0.00	620.77	603.84	615.79	237,571
27 Jul 20	610.31262 -4.48	614.30	606.33	610.31	98,091
24 Jul 20	614.79291 +3.98	625.25	604.34	625.25	168,584
23 Jul 20	610.81042 -4.48	629.23	605.33	614.79	130,066
22 Jul 20	615.29071 +0.00	624.33	614.30	621.76	117,343
21 Jul 20	615.29071 -15.43	638.19	615.29	635.70	405,280
20 Jul 20	630.72272 +7.96	636.70	617.11	617.78	260,225
17 Jul 20	622.75781 -1.49	626.24	600.85	626.24	326,987
16 Jul 20	624.25122 +6.97	639.19	617.28	623.26	398,599
15 Jul 20	617.28192 +5.97	623.65	606.33	618.28	100,640
14 Jul 20	611.30823 -4.98	613.30	597.87	608.32	201,482
13 Jul 20	616.28632 +11.45	620.27	606.83	620.27	90,144
10 Jul 20	604.83667 +1.99	618.78	595.88	595.88	311,329
09 Jul 20	602.84552 -2.99	615.29	599.86	615.29	212,609
08 Jul 20	605.83228 -0.50	610.31	591.84	603.84	247,804
07 Jul 20	606.33020 -26.88	625.25	597.37	624.75	308,123
06 Jul 20	633.21179 +22.40	633.21	611.81	621.26	108,034
03 Jul 20	610.81042 -7.96	635.20	608.32	635.20	373,113
02 Jul 20	618.77539 +1.49	630.72	613.80	623.75	99,645
01 Jul 20	617.28192 +3.98	621.76	602.91	609.81	154,536
30 Jun 20	613.29950 -11.45	639.19	610.31	625.74	209,908
29 Jun 20	624.74908 +16.93	631.72	593.54	597.87	401,216
26 Jun 20	607.82361 -2.99	623.88	605.21	615.79	358,825
25 Jun 20	610.81042 -3.98	615.29	592.99	611.31	128,762
24 Jun 20	614.79291 -16.93	633.71	614.30	627.24	249,973
23 Jun 20	631.71838 +4.98	637.04	621.30	632.71	688,709
22 Jun 20	626.74030 +5.97	629.23	605.33	614.79	236,904
19 Jun 20	620.76660 -4.98	638.69	620.77	629.73	676,173
18 Jun 20	625.74469 -7.47	632.71	623.26	628.23	245,254
17 Jun 20	633.21179 -13.44	660.09	632.22	660.09	327,692
16 Jun 20	646.65259 +25.89	658.10	635.20	639.19	174,064
15 Jun 20	620.76660 +3.48	627.24	598.86	598.86	261,724
12 Jun 20	617.28192 -6.97	629.23	603.84	603.84	337,644
11 Jun 20	624.25122 -22.90	639.68	616.78	631.22	430,640
10 Jun 20	647.15039 -17.92	677.02	646.15	667.06	665,013
09 Jun 20	665.07147 -24.89	692.59	661.59	682.00	648,856
08 Jun 20	689.96191 -14.93	710.37	687.47	689.96	562,142
05 Jun 20	704.89612 +22.90	708.38	683.49	697.43	310,794
04 Jun 20	681.99701 -3.98	690.96	676.52	682.00	493,845
03 Jun 20	685.97937 +36.84	685.98	646.65	656.61	369,190
02 Jun 20	649.14160 +1.99	664.57	639.42	664.57	215,816
01 Jun 20	647.15039 +0.00	656.61	641.18	656.11	170,443
29 May 20	647.15039 +7.47	654.62	635.32	641.18	447,320
28 May 20	639.68329 +25.39	641.67	611.81	621.76	219,807
27 May 20	614.29510 +2.49	627.24	605.33	627.24	335,560
26 May 20	611.80603 +13.94	617.28	582.44	612.80	343,286
22 May 20	597.86737 +0.50	598.86	585.15	589.40	281,289
21 May 20	597.36963 +12.45	600.85	576.46	578.95	296,485
20 May 20	584.92438 -4.48	584.92	567.54	577.46	176,866
19 May 20	589.40472 +9.46	601.35	580.44	585.42	264,004
18 May 20	579.94629 +10.95	591.40	568.00	579.95	260,089
15 May 20	568.99463 +0.00	592.89	565.01	592.89	217,010
14 May 20	568.99463 -31.36	597.70	554.52	591.89	319,231
13 May 20	600.35651 -16.93	622.85	589.90	609.32	516,412
12 May 20	617.28192 +13.94	623.75	595.38	597.37	398,449
11 May 20	603.34332 +5.97	615.29	588.41	601.35	410,676
07 May 20	597.36963 +5.97	599.86	590.90	598.86	304,917
06 May 20	591.39587 -12.94	609.69	586.42	601.35	185,598
05 May 20	604.33893 -11.45	623.26	600.36	623.26	202,356
04 May 20	615.78851 -13.94	631.22	615.29	626.24	251,652
01 May 20	629.72711 -4.98	641.67	624.33	626.24	298,873
30 Apr 20	634.70520 -9.46	654.62	634.71	649.14	233,109
29 Apr 20	644.16357 +4.48	657.11	631.22	642.67	269,629
28 Apr 20	639.68329 +7.47	649.14	631.72	635.20	228,219
27 Apr 20	632.21619 -0.50	650.64	632.22	643.67	679,557
24 Apr 20	632.71399 +18.92	634.21	602.35	602.35	489,558
23 Apr 20	613.79730 +10.45	629.23	609.32	629.23	261,366
22 Apr 20	603.34332 +30.86	609.81	563.52	563.52	898,615
21 Apr 20	572.47919 -31.36	605.33	572.48	591.40	319,801
20 Apr 20	603.84113 -13.44	629.40	603.84	623.26	242,484
17 Apr 20	617.28192 +21.90	622.76	607.82	615.29	300,385
16 Apr 20	595.37842 -10.45	611.31	580.94	602.85	752,076
15 Apr 20	605.83228 -24.89	625.74	602.85	625.74	344,535
14 Apr 20	630.72272 -16.43	654.12	624.25	634.71	460,772
09 Apr 20	647.15039 +15.93	658.99	636.01	639.68	1,300,350
08 Apr 20	631.22058 +16.43	641.18	602.85	602.85	793,402
07 Apr 20	614.79291 +71.19	616.29	551.57	551.57	834,029
06 Apr 20	543.60632 +26.38	560.03	514.94	529.17	303,737
03 Apr 20	517.22247 -9.96	528.67	502.79	520.71	602,966
02 Apr 20	527.17871 -20.91	558.04	523.69	558.04	278,474
01 Apr 20	548.08661 -34.85	581.94	545.10	567.00	742,485
31 Mar 20	582.93323 +14.93	590.21	566.01	576.46	478,491
30 Mar 20	567.99890 +5.48	574.97	542.11	572.98	557,142
27 Mar 20	562.52307 -70.19	626.74	559.54	613.30	487,922
26 Mar 20	632.71399 +10.45	632.71	602.35	607.82	547,248
25 Mar 20	622.26001 -59.24	695.94	622.26	684.98	639,978
24 Mar 20	681.49921 +63.72	692.95	616.46	622.26	511,236
23 Mar 20	617.77972 -16.93	627.24	595.32	607.82	318,264
20 Mar 20	634.70520 +28.87	645.47	623.75	626.24	790,859
19 Mar 20	605.83228 -18.92	634.71	584.43	619.27	2,362,888
18 Mar 20	624.74908 +4.98	631.22	564.51	604.34	729,120
17 Mar 20	619.77100 -8.46	655.61	611.31	640.18	531,274
16 Mar 20	628.23370 -43.31	645.66	591.89	628.23	803,490
13 Mar 20	671.54303 +8.96	705.39	655.12	681.50	621,593
12 Mar 20	662.58252 -18.42	695.44	608.02	695.44	684,677
11 Mar 20	681.00140 +16.93	695.94	662.58	677.02	1,074,488
10 Mar 20	664.07593 +0.00	682.99	658.10	677.02	476,633
09 Mar 20	664.07593 -40.32	693.94	644.96	693.94	592,179
06 Mar 20	704.39832 -8.46	708.88	683.79	698.42	478,517
05 Mar 20	712.86108 -5.48	729.79	705.89	706.89	251,550
04 Mar 20	718.33698 -4.48	739.24	711.87	739.24	259,770
03 Mar 20	722.81720 +15.93	736.26	719.33	722.82	539,017
02 Mar 20	706.88739 -16.93	742.73	700.42	740.24	384,570
28 Feb 20	723.81281 -22.40	731.28	706.39	728.79	660,967
27 Feb 20	746.21417 -30.37	766.62	735.67	763.64	714,612
26 Feb 20	776.58051 -7.47	788.03	757.66	788.03	440,060
25 Feb 20	784.04761 -20.91	810.43	780.07	810.43	354,206
24 Feb 20	804.95563 -18.92	821.38	794.82	820.89	225,296
21 Feb 20	823.87231 -17.42	848.26	822.38	848.26	239,308
20 Feb 20	841.29547 -9.46	850.75	834.82	834.82	301,344
19 Feb 20	850.75391 +9.46	853.74	833.23	834.82	235,358
18 Feb 20	841.29547 +0.50	846.27	827.01	829.35	835,898
17 Feb 20	840.79773 +3.98	846.27	833.33	846.27	216,335
14 Feb 20	836.81531 +2.49	839.80	827.85	835.82	519,551
13 Feb 20	834.32617 -5.97	844.78	826.86	844.78	456,842
12 Feb 20	840.29993 +3.48	852.25	834.33	839.80	203,267
11 Feb 20	836.81531 +14.44	842.29	823.47	828.85	205,491
10 Feb 20	822.37878 +6.47	830.84	818.40	824.87	143,302
07 Feb 20	815.90729 +1.99	816.90	802.96	802.96	225,297
06 Feb 20	813.91608 +5.48	825.86	808.50	823.87	367,757
05 Feb 20	808.44019 +8.96	814.41	798.98	808.44	628,884
04 Feb 20	799.47968 +10.95	807.94	795.50	804.96	550,094
03 Feb 20	788.52789 +2.49	790.52	777.08	781.06	729,081
31 Jan 20	786.03882 +3.98	795.00	782.55	791.51	273,925
30 Jan 20	782.05640 -3.48	791.02	776.48	787.03	210,902
29 Jan 20	785.54102 +0.50	790.02	780.56	781.06	293,015
28 Jan 20	785.04321 +4.48	790.55	778.57	785.04	160,419
27 Jan 20	780.56299 -13.44	794.50	780.56	794.50	534,132
24 Jan 20	794.00378 +20.41	795.50	777.58	791.02	813,458
23 Jan 20	773.59363 -3.48	776.28	762.64	762.64	779,416
22 Jan 20	777.07831 -3.98	784.79	774.09	780.56	557,902
21 Jan 20	781.06079 -8.96	791.14	776.58	776.58	373,801
20 Jan 20	790.02130 -7.96	803.96	790.02	801.97	365,966
17 Jan 20	797.98621 +14.44	800.48	774.59	774.59	594,511
16 Jan 20	783.54980 -44.30	833.83	782.06	830.84	681,351
15 Jan 20	827.85468 +14.44	833.83	805.95	811.43	638,017
14 Jan 20	813.41827 -2.99	819.39	801.97	801.97	516,066
13 Jan 20	816.40509 +3.98	824.37	813.92	820.89	582,950
10 Jan 20	812.42273 -3.48	817.40	803.96	816.41	347,172
09 Jan 20	815.90729 -8.96	846.77	810.43	846.77	495,628
08 Jan 20	824.86792 -19.41	841.49	823.87	837.81	536,810
07 Jan 20	844.28241 -2.49	851.35	828.35	828.35	303,314
06 Jan 20	846.77142 -5.97	852.75	830.34	842.29	318,787
03 Jan 20	852.74512 -19.41	864.69	846.77	847.27	247,127
02 Jan 20	872.15961 +15.93	872.16	861.94	863.20	547,794
31 Dec 19	856.22980 -4.48	869.79	856.23	866.68	50,398
30 Dec 19	860.71002 -3.98	867.18	855.23	866.68	148,424
27 Dec 19	864.69250 +4.48	866.19	851.80	859.71	133,063
24 Dec 19	860.21222 +6.97	860.21	847.27	847.27	33,673
23 Dec 19	853.24292 +15.43	856.83	835.63	842.29	110,002
20 Dec 19	837.81091 +0.00	844.40	831.84	842.79	674,161
19 Dec 19	837.81091 +4.98	841.79	816.41	816.41	984,251
18 Dec 19	832.83282 -28.87	864.69	830.34	864.69	626,215
17 Dec 19	861.70569 +10.45	864.19	834.82	864.19	557,769
16 Dec 19	851.25171 +33.85	857.23	795.00	795.00	1,096,286
13 Dec 19	817.40082 +41.82	841.79	808.94	814.91	982,599
12 Dec 19	775.58490 +9.46	778.72	756.67	760.65	296,425
11 Dec 19	766.12653 +5.97	766.13	746.21	754.68	343,699
10 Dec 19	760.15277 -6.97	772.10	755.17	770.11	323,344
09 Dec 19	767.12207 +0.00	774.09	763.14	769.61	570,504
06 Dec 19	767.12207 -4.98	787.53	758.66	787.53	248,940
05 Dec 19	772.10022 +7.47	772.10	761.15	769.61	249,807
04 Dec 19	764.63312 -5.97	786.04	753.68	786.04	517,257
03 Dec 19	770.60681 +3.48	783.05	766.13	777.08	165,256
02 Dec 19	767.12207 -8.96	789.52	760.15	769.11	382,672
29 Nov 19	776.08270 -24.39	815.91	772.10	815.91	216,879
28 Nov 19	800.47528 +12.45	801.97	787.53	787.53	429,106
27 Nov 19	788.03009 +23.40	788.03	765.63	782.55	987,142
26 Nov 19	764.63312 +8.46	770.11	750.69	760.15	624,143
25 Nov 19	756.17041 +15.93	757.17	734.27	734.27	311,571
22 Nov 19	740.24048 +9.46	740.24	729.29	733.77	141,600
21 Nov 19	730.78223 -9.46	736.26	721.32	733.27	292,711
20 Nov 19	740.24048 -4.48	740.74	729.79	736.26	177,148
19 Nov 19	744.72083 +14.44	746.71	726.80	726.80	561,656
18 Nov 19	730.28430 +3.48	738.25	724.81	724.81	421,800
15 Nov 19	726.79968 +3.48	726.80	713.36	724.31	342,517
14 Nov 19	723.31500 +1.00	724.31	715.35	718.34	341,432
13 Nov 19	722.31940 -3.98	750.32	715.95	728.29	256,481
12 Nov 19	726.30188 +1.99	735.76	725.13	729.79	258,389
11 Nov 19	724.31073 -14.44	737.25	721.66	733.77	484,709
08 Nov 19	738.74707 +4.48	744.72	730.26	733.27	349,769
07 Nov 19	734.26678 +11.45	735.26	719.83	719.83	209,091
06 Nov 19	722.81720 -1.49	729.79	720.83	723.81	195,747
05 Nov 19	724.31073 +5.48	724.31	705.89	705.89	322,602
04 Nov 19	718.83478 +4.48	718.83	707.88	710.37	133,343
01 Nov 19	714.35449 +5.97	714.35	705.39	713.86	156,561
31 Oct 19	708.38080 -1.99	717.84	708.38	716.35	198,419
30 Oct 19	710.37201 +6.47	713.36	705.89	706.89	206,263
29 Oct 19	703.90051 -2.49	708.41	699.42	700.42	89,890
28 Oct 19	706.38959 +2.99	707.39	700.91	700.91	215,532
25 Oct 19	703.40271 +3.98	705.39	689.46	689.46	192,367
24 Oct 19	699.42029 -12.45	720.16	691.95	715.35	979,377
23 Oct 19	711.86548 -8.46	734.76	707.88	734.76	456,305
22 Oct 19	720.32819 +4.48	723.32	710.87	714.35	306,638
21 Oct 19	715.84790 -2.99	727.30	711.87	727.30	773,340
18 Oct 19	718.83478 +1.00	728.27	710.87	727.80	464,034
17 Oct 19	717.83911 -18.92	740.44	710.20	713.86	382,249
16 Oct 19	736.75592 +11.95	737.25	716.84	725.31	349,842
15 Oct 19	724.80847 +11.45	734.76	709.87	719.83	488,019
14 Oct 19	713.35889 -3.48	732.77	697.93	732.77	401,447
11 Oct 19	716.84351 +53.76	716.84	664.12	667.56	489,364
10 Oct 19	663.08032 +9.96	668.06	653.35	668.06	229,237
09 Oct 19	653.12408 -5.97	660.59	650.14	650.14	160,651
08 Oct 19	659.09778 -7.96	678.51	652.13	678.51	395,815
07 Oct 19	667.06268 +2.49	668.06	652.13	665.57	668,735
04 Oct 19	664.57373 +3.98	673.04	659.10	673.04	81,752
03 Oct 19	660.59119 +0.50	662.08	648.15	648.15	160,496
02 Oct 19	660.09338 -8.46	671.05	660.09	662.08	183,313
01 Oct 19	668.55621 +9.46	675.53	658.10	675.53	2,928,091
30 Sep 19	659.09778 -4.98	673.04	658.60	673.04	95,129
27 Sep 19	664.07593 +5.48	673.53	660.59	661.59	107,893
26 Sep 19	658.59998 +1.99	660.09	641.67	641.67	201,657
25 Sep 19	656.60883 -5.48	662.58	654.12	655.12	140,510
24 Sep 19	662.08472 -4.98	669.55	652.13	652.13	121,645
23 Sep 19	667.06268 -2.49	668.58	652.63	652.63	156,280
20 Sep 19	669.55182 +4.98	677.02	663.45	672.54	571,391
19 Sep 19	664.57373 -3.48	685.48	661.09	685.48	196,478
18 Sep 19	668.05829 +6.47	671.05	659.10	659.10	350,616
17 Sep 19	661.58679 -6.97	671.05	659.10	661.59	137,494
16 Sep 19	668.55621 -10.45	679.01	666.56	679.01	293,256
13 Sep 19	679.01007 +10.45	679.51	662.58	662.58	193,715
12 Sep 19	668.55621 +4.48	671.54	663.58	663.58	396,833
11 Sep 19	664.07593 +3.98	674.53	656.11	661.59	187,557
10 Sep 19	660.09338 -2.99	668.56	654.62	664.08	357,660
09 Sep 19	663.08032 -7.96	678.01	661.09	678.01	216,377
06 Sep 19	671.04523 -6.97	675.97	662.58	674.53	305,785
05 Sep 19	678.01453 +0.50	682.00	663.58	675.53	376,905
04 Sep 19	677.51672 -5.48	695.31	674.03	692.95	364,494
03 Sep 19	682.99261 -1.00	682.99	667.06	680.01	459,618
02 Sep 19	683.98822 -6.97	693.94	683.99	686.48	167,823
30 Aug 19	690.95752 +1.49	708.88	687.97	691.95	466,430
29 Aug 19	689.46411 +6.97	690.96	672.04	677.52	216,227
28 Aug 19	682.49481 -10.45	694.94	682.00	691.95	346,731
27 Aug 19	692.94873 +1.00	695.94	686.48	690.96	282,586
23 Aug 19	691.95313 +11.95	700.22	676.02	676.02	438,285
22 Aug 19	680.00568 +4.48	680.01	669.55	669.55	499,428
21 Aug 19	675.52551 +23.40	675.53	656.61	665.57	370,634
20 Aug 19	652.12848 +9.46	654.62	643.67	647.15	249,486
19 Aug 19	642.67010 -8.96	660.59	640.68	645.16	250,745
16 Aug 19	651.63068 +37.83	652.63	619.27	619.27	486,126
15 Aug 19	613.79730 +1.49	624.25	609.81	622.26	951,919
14 Aug 19	612.30389 -17.92	630.22	609.32	620.27	258,838
13 Aug 19	630.22491 +22.90	634.71	605.45	610.31	647,516
12 Aug 19	607.32581 -12.45	630.22	607.33	630.22	459,119
09 Aug 19	619.77100 +5.97	621.26	597.37	597.37	139,572
08 Aug 19	613.79730 +10.95	621.38	607.82	619.27	200,537
07 Aug 19	602.84552 -1.49	606.33	594.38	605.33	1,318,638
06 Aug 19	604.33893 -1.00	627.24	603.34	627.24	279,453
05 Aug 19	605.33447 -10.95	612.30	590.40	612.30	380,566
02 Aug 19	616.28632 -7.47	623.26	613.30	613.30	274,958
01 Aug 19	623.75342 -9.46	633.71	617.28	623.75	175,450
31 Jul 19	633.21179 -3.48	637.69	627.24	627.24	279,448
30 Jul 19	636.69641 -7.47	653.12	636.20	641.67	417,266
29 Jul 19	644.16357 +5.48	644.66	635.20	635.20	229,758
26 Jul 19	638.68768 -8.46	647.15	636.70	647.15	194,154
25 Jul 19	647.15039 -2.99	655.12	643.17	650.14	241,657
24 Jul 19	650.13733 +5.48	652.63	639.68	646.15	176,238
23 Jul 19	644.66138 +2.49	648.15	640.68	647.15	249,224
22 Jul 19	642.17230 +3.48	652.13	620.77	620.77	344,858
19 Jul 19	638.68768 +4.48	641.18	632.22	637.19	763,780
18 Jul 19	634.20740 -6.47	642.17	633.21	642.17	903,853
17 Jul 19	640.67889 -0.50	645.16	638.19	645.16	318,077
16 Jul 19	641.17670 +3.98	643.67	630.47	642.17	699,489
15 Jul 19	637.19427 +1.99	639.68	629.23	635.70	704,527
12 Jul 19	635.20300 +1.00	645.66	632.71	639.19	295,037
11 Jul 19	634.20740 -4.98	646.15	621.76	621.76	569,185
10 Jul 19	639.18549 +1.99	647.15	628.73	647.15	826,659
09 Jul 19	637.19427 -14.44	653.12	637.19	645.16	452,870
08 Jul 19	651.63068 -9.96	660.09	649.14	657.11	416,920
05 Jul 19	661.58679 -4.98	664.08	657.11	662.08	348,086
04 Jul 19	666.56488 -1.99	672.04	665.07	672.04	471,118
03 Jul 19	668.55621 -3.48	677.33	666.39	671.05	307,301
02 Jul 19	672.04077 +0.00	676.02	667.06	676.02	236,807
01 Jul 19	672.04077 -7.47	684.49	671.05	683.99	298,868
28 Jun 19	679.50787 +3.98	680.01	676.52	677.52	310,818
27 Jun 19	675.52551 -7.96	685.48	673.04	674.53	168,584
26 Jun 19	683.49042 +1.99	683.49	676.52	676.52	309,507
25 Jun 19	681.49921 -5.48	688.47	671.54	688.47	309,302
24 Jun 19	686.97510 +7.97	690.46	678.51	678.51	192,360
21 Jun 19	679.01007 +2.99	679.01	668.56	668.56	917,204
20 Jun 19	676.02332 +21.90	679.51	655.12	662.08	677,026
19 Jun 19	654.11969 +2.49	654.62	646.15	646.15	507,485
18 Jun 19	651.63068 +6.47	652.63	640.68	642.17	352,259
17 Jun 19	645.15918 +5.97	646.15	632.22	632.22	283,436
14 Jun 19	639.18549 -8.96	650.64	637.69	647.15	238,793
13 Jun 19	648.14600 +7.96	648.64	635.20	635.20	283,748
12 Jun 19	640.18109 +2.49	640.18	633.21	637.19	168,132
11 Jun 19	637.69208 +0.00	638.53	629.73	636.20	334,277
10 Jun 19	637.69208 -6.47	648.64	634.21	642.17	186,745
07 Jun 19	644.16357 +9.96	651.13	634.71	638.19	890,631
06 Jun 19	634.20740 -7.47	636.70	627.74	628.23	278,104
05 Jun 19	641.67450 +6.97	646.65	632.59	632.71	290,222
04 Jun 19	634.70520 +6.97	637.19	621.76	629.73	422,814
03 Jun 19	627.73590 -14.93	640.68	626.74	637.69	538,612
31 May 19	642.67010 -2.99	646.65	638.69	646.65	218,876
30 May 19	645.65698 +11.45	647.15	633.43	637.69	341,056
29 May 19	634.20740 -17.42	653.62	632.00	649.64	548,391
28 May 19	651.63068 -4.48	656.61	651.63	652.13	550,013
24 May 19	656.11102 -1.49	670.05	653.12	670.05	351,052
23 May 19	657.60437 +6.47	670.55	652.13	668.56	482,077
22 May 19	651.13287 -14.93	666.74	650.14	658.60	319,077
21 May 19	666.06708 +9.96	668.56	657.11	660.59	351,360
20 May 19	656.11102 -2.99	659.10	649.14	649.14	240,407
17 May 19	659.09778 +3.98	661.09	654.62	661.09	325,621
16 May 19	655.11530 +1.49	658.10	643.47	643.67	370,313
15 May 19	653.62189 +6.47	672.04	652.13	662.08	778,249
14 May 19	647.15039 +8.96	649.64	634.71	634.71	338,656
13 May 19	638.18988 -4.48	645.66	633.21	645.66	314,334
10 May 19	642.67010 +0.50	648.15	641.67	646.15	308,878
09 May 19	642.17230 -11.95	655.12	641.67	655.12	291,816
08 May 19	654.11969 +4.98	656.11	637.19	651.63	302,022
07 May 19	649.14160 -1.00	655.61	647.65	654.62	356,346
03 May 19	650.13733 +3.48	652.80	644.83	651.13	560,350
02 May 19	646.65259 -0.50	650.64	645.16	650.64	224,930
01 May 19	647.15039 +4.98	649.14	644.66	648.15	436,361
30 Apr 19	642.17230 -1.00	645.16	640.18	645.16	472,200
29 Apr 19	643.16791 -1.99	649.46	641.67	648.64	389,608
26 Apr 19	645.15918 +2.49	645.66	642.17	645.16	461,567
25 Apr 19	642.67010 +2.49	646.65	632.71	642.17	479,744
24 Apr 19	640.18109 +8.46	640.18	628.23	629.23	687,006
23 Apr 19	631.71838 +3.98	631.72	624.75	628.73	733,662
18 Apr 19	627.73590 +0.50	629.73	624.75	629.73	449,879
17 Apr 19	627.23810 -5.97	633.71	625.25	633.71	444,058
16 Apr 19	633.21179 -6.47	641.67	629.23	641.67	354,347
15 Apr 19	639.68329 +7.96	641.67	631.22	631.22	319,639
12 Apr 19	631.71838 +5.97	637.19	624.75	637.19	261,163
11 Apr 19	625.74469 +8.46	628.23	615.79	618.78	338,617
10 Apr 19	617.28192 -1.99	622.26	612.30	622.26	477,432
09 Apr 19	619.27319 -2.99	623.43	617.28	617.28	298,858
08 Apr 19	622.26001 -8.46	630.72	622.00	628.23	407,928
05 Apr 19	630.72272 +2.99	630.72	620.77	627.24	555,076
04 Apr 19	627.73590 -5.97	636.70	626.24	630.22	345,862
03 Apr 19	633.70959 +13.44	633.71	618.78	625.25	349,127
02 Apr 19	620.26880 -1.00	627.24	615.15	624.25	704,662
01 Apr 19	621.26440 +5.48	625.25	612.80	617.78	1,076,613
29 Mar 19	615.78851 +16.43	616.78	595.88	602.35	692,282
28 Mar 19	599.36078 +6.47	600.36	591.15	594.38	375,200
27 Mar 19	592.88928 -3.48	601.35	586.86	597.87	1,282,189
26 Mar 19	596.37402 -2.49	601.94	592.89	592.89	2,638,005
25 Mar 19	598.86298 +1.49	601.35	594.38	597.37	712,078
22 Mar 19	597.36963 -2.49	609.38	594.38	602.35	1,260,426
21 Mar 19	599.85870 +10.95	605.83	586.42	602.35	853,607
20 Mar 19	588.90692 -5.48	602.35	587.91	602.35	1,048,283
19 Mar 19	594.38281 +0.00	594.88	580.44	580.94	358,438
18 Mar 19	594.38281 -1.49	608.82	582.44	608.82	831,893
15 Mar 19	595.87622 +13.94	600.85	573.47	589.90	1,604,961
14 Mar 19	581.93762 +38.83	581.94	536.64	552.57	1,251,033
13 Mar 19	543.10852 -2.49	550.08	538.63	538.63	404,714
12 Mar 19	545.59760 +0.50	548.58	541.62	544.60	371,067
11 Mar 19	545.09979 +2.49	556.70	542.11	547.59	250,023
08 Mar 19	542.61072 +1.99	544.10	536.14	538.63	480,214
07 Mar 19	540.61951 -6.47	546.10	538.13	546.10	244,553
06 Mar 19	547.09100 +5.97	547.09	538.63	541.12	462,203
05 Mar 19	541.11731 +1.00	542.61	536.14	540.12	723,119
04 Mar 19	540.12170 +0.50	542.61	532.65	542.61	225,944
01 Mar 19	539.62390 -0.50	545.10	537.63	543.11	635,483
28 Feb 19	540.12170 +5.48	544.60	531.70	537.63	897,398
27 Feb 19	534.64581 +3.98	534.65	522.70	522.70	189,678
26 Feb 19	530.66333 +6.47	532.65	517.72	517.72	141,928
25 Feb 19	524.19177 -3.98	528.83	519.21	525.19	545,226
22 Feb 19	528.17432 -3.48	534.15	525.19	532.16	178,813
21 Feb 19	531.65900 +12.94	531.66	518.41	521.70	446,409
20 Feb 19	518.71588 +10.95	518.72	506.77	506.77	510,663
19 Feb 19	507.76419 +1.99	512.24	502.29	502.29	730,696
18 Feb 19	505.77289 +2.99	509.76	498.80	498.80	155,732
15 Feb 19	502.78610 +2.99	509.35	497.61	502.79	217,804
14 Feb 19	499.79919 +1.49	501.29	490.13	494.02	217,707
13 Feb 19	498.30579 +3.88	500.79	490.84	490.84	210,735
12 Feb 19	494.42291 -5.87	500.79	491.30	497.61	289,258
11 Feb 19	500.29700 +2.49	503.28	494.22	497.81	253,448
08 Feb 19	497.80801 -2.49	504.78	497.81	497.81	144,216
07 Feb 19	500.29700 -10.95	508.76	498.31	500.30	245,537
06 Feb 19	511.24881 +4.98	511.75	501.79	501.79	149,629
05 Feb 19	506.27069 +0.50	517.72	504.04	517.72	127,532
04 Feb 19	505.77289 -3.48	510.25	504.78	504.78	449,640
01 Feb 19	509.25760 +2.99	517.72	497.81	517.72	282,402
31 Jan 19	506.27069 -5.48	517.72	504.28	509.26	304,029
30 Jan 19	511.74661 +9.96	511.75	498.31	499.30	599,861
29 Jan 19	501.79050 +5.97	512.24	494.42	494.42	436,784
28 Jan 19	495.81680 +0.00	496.61	487.85	487.85	412,699
25 Jan 19	495.81680 -1.00	499.30	493.83	494.82	258,000
24 Jan 19	496.81241 +2.99	497.21	487.85	487.85	374,685
23 Jan 19	493.82550 -2.99	497.81	487.85	487.85	284,416
22 Jan 19	496.81241 +1.79	500.79	484.86	495.82	202,462
21 Jan 19	495.02029 -5.28	500.30	487.85	487.85	229,463
18 Jan 19	500.29700 -0.50	504.28	487.85	487.85	543,902
17 Jan 19	500.79489 +4.78	500.79	487.85	487.85	464,762
16 Jan 19	496.01590 -4.78	502.79	495.02	495.02	361,912
15 Jan 19	500.79489 -1.00	511.25	495.02	495.02	564,738
14 Jan 19	501.79050 -1.49	506.77	497.81	506.77	658,148
11 Jan 19	503.28391 +12.84	507.27	487.09	497.01	1,191,384
10 Jan 19	490.44049 -2.79	501.47	490.44	494.62	468,899
09 Jan 19	493.22821 +9.36	497.21	476.50	476.50	442,754
08 Jan 19	483.86938 +7.96	490.24	468.94	468.94	342,397
07 Jan 19	475.90451 +1.00	477.90	470.93	474.71	255,574
04 Jan 19	474.90881 +7.96	476.50	457.98	457.98	145,294
03 Jan 19	466.94391 -1.00	472.12	464.36	472.12	590,780
02 Jan 19	467.93951 +5.18	476.10	460.37	476.10	226,335
31 Dec 18	462.76230 -7.77	476.90	462.76	476.90	47,699
28 Dec 18	470.52811 +14.74	472.72	458.58	462.56	164,929
27 Dec 18	455.79300 -6.57	465.55	455.79	465.15	138,068
24 Dec 18	462.36411 +2.39	465.95	460.75	464.36	68,430
21 Dec 18	459.97461 +8.16	462.96	443.85	443.85	566,553
20 Dec 18	451.81049 -1.39	457.98	443.05	448.03	570,045
19 Dec 18	453.20441 +9.16	454.40	442.85	445.04	131,027
18 Dec 18	444.04471 +7.77	445.44	434.09	434.09	308,841
17 Dec 18	436.27890 -4.38	448.03	435.68	448.03	315,563
14 Dec 18	440.65970 -2.99	446.43	431.90	444.64	760,680
13 Dec 18	443.64651 -16.33	467.74	441.26	463.96	374,818
12 Dec 18	459.97461 +45.00	489.84	426.12	426.12	1,117,758
11 Dec 18	414.97281 +1.59	420.35	409.60	412.98	285,943
10 Dec 18	413.37979 -12.74	423.73	413.38	423.73	174,453
07 Dec 18	426.12369 +3.58	433.09	412.98	412.98	471,040
06 Dec 18	422.53940 -6.37	434.04	419.35	431.50	270,115
05 Dec 18	428.91141 +3.19	432.11	417.96	419.15	282,131
04 Dec 18	425.72540 -2.39	435.88	422.94	430.11	384,584
03 Dec 18	428.11490 -1.19	437.67	424.33	437.67	324,750
30 Nov 18	429.30960 -0.40	436.88	421.15	436.88	320,216
29 Nov 18	429.70789 -5.38	438.07	426.12	427.92	174,714
28 Nov 18	435.08420 -4.98	441.06	432.04	432.89	222,615
27 Nov 18	440.06229 +1.99	445.24	427.72	427.72	145,405
26 Nov 18	438.07101 -0.20	442.05	432.96	438.47	143,944
23 Nov 18	438.27020 +2.19	438.27	430.70	430.70	64,480
22 Nov 18	436.07980 +7.37	436.08	427.52	427.52	205,032
21 Nov 18	428.71231 -7.37	434.89	425.13	425.73	558,336
20 Nov 18	436.07980 +0.80	436.68	430.11	430.11	109,459
19 Nov 18	435.28329 -7.17	442.25	425.92	431.50	107,178
16 Nov 18	442.45181 -0.60	447.43	439.96	445.44	180,637
15 Nov 18	443.04910 -11.95	456.19	438.07	454.60	243,675
14 Nov 18	454.99649 +3.98	459.58	445.04	445.04	214,801
13 Nov 18	451.01410 +2.99	453.40	439.07	439.07	122,668
12 Nov 18	448.02719 -3.78	460.77	448.03	460.77	167,125
09 Nov 18	451.81049 +3.78	452.21	436.68	436.68	115,411
08 Nov 18	448.02719 +0.80	451.61	445.44	447.23	208,049
07 Nov 18	447.23071 +1.19	453.20	442.65	449.02	297,028
06 Nov 18	446.03601 +6.37	450.22	440.46	450.02	159,450
05 Nov 18	439.66400 -5.77	446.63	439.07	446.63	213,989
02 Nov 18	445.43860 -0.60	454.40	445.44	448.43	444,875
01 Nov 18	446.03601 +17.72	447.63	428.11	439.66	332,953
31 Oct 18	428.31400 +7.96	433.29	417.76	417.76	274,515
30 Oct 18	420.34909 +0.00	423.14	416.57	416.76	141,076
29 Oct 18	420.34909 +1.19	431.30	419.15	424.73	166,718
26 Oct 18	419.15430 +0.40	421.54	412.18	412.18	134,912
25 Oct 18	418.75610 +5.58	420.15	410.79	410.79	108,500
24 Oct 18	413.18060 -0.60	416.96	413.18	414.18	266,489
23 Oct 18	413.77802 -1.59	414.76	408.60	410.19	402,389
22 Oct 18	415.37100 +1.99	419.75	410.39	410.39	128,545
19 Oct 18	413.37979 -0.40	414.18	412.18	412.18	234,002
18 Oct 18	413.77802 -8.76	420.96	413.78	416.17	173,633
17 Oct 18	422.53940 +2.19	422.74	413.98	413.98	336,655
16 Oct 18	420.34909 +5.18	420.55	417.96	418.56	264,266
15 Oct 18	415.17191 -4.98	417.56	409.99	411.79	731,335
12 Oct 18	420.14999 +3.98	425.73	417.76	425.73	676,196
11 Oct 18	416.16751 -3.39	423.54	411.39	411.79	1,072,245
10 Oct 18	419.55261 +3.19	425.13	409.80	409.80	599,365
09 Oct 18	416.36661 +0.20	425.92	415.17	424.73	522,508
08 Oct 18	416.16751 -3.78	420.35	414.77	420.35	555,215
05 Oct 18	419.95081 +9.56	419.95	401.03	401.03	350,843
04 Oct 18	410.39291 +0.00	413.58	402.23	402.23	161,930
03 Oct 18	410.39291 -5.58	418.56	410.39	416.17	185,315
02 Oct 18	415.96841 +1.39	418.16	413.38	416.76	284,145
01 Oct 18	414.57449 +1.59	420.63	413.58	418.16	341,561
28 Sep 18	412.98151 -4.98	416.57	410.59	415.37	333,043
27 Sep 18	417.95959 -2.59	430.31	417.16	430.31	91,327
26 Sep 18	420.54819 -5.58	437.27	419.75	437.27	184,688
25 Sep 18	426.12369 -3.19	432.69	418.90	426.92	187,036
24 Sep 18	429.30960 -6.17	437.47	427.12	434.29	148,599
21 Sep 18	435.48239 -1.00	446.43	433.89	446.43	377,412
20 Sep 18	436.47809 +2.59	438.47	433.89	438.47	171,179
19 Sep 18	433.88950 -2.19	440.46	433.89	436.68	249,567
18 Sep 18	436.07980 +1.00	439.27	433.29	435.28	385,087
17 Sep 18	435.08420 -0.80	439.66	434.09	434.69	252,695
14 Sep 18	435.88071 +5.38	437.87	433.29	435.08	133,222
13 Sep 18	430.50439 -0.60	442.05	428.11	442.05	165,262
12 Sep 18	431.10172 +3.78	434.29	423.58	432.89	587,760
11 Sep 18	427.31839 -7.96	436.08	424.53	424.53	197,908
10 Sep 18	435.28329 -3.78	439.28	429.31	434.89	172,618
07 Sep 18	439.06671 -4.98	444.84	437.47	442.05	445,070
06 Sep 18	444.04471 -4.78	450.81	439.27	439.27	248,094
05 Sep 18	448.82370 +6.17	453.60	442.65	453.60	238,829
04 Sep 18	442.65091 +0.00	448.82	441.46	441.46	159,977
03 Sep 18	442.65091 -6.57	449.42	437.27	438.27	312,971
31 Aug 18	449.22189 -7.77	455.52	446.83	446.83	371,604
30 Aug 18	456.98779 +5.77	462.56	440.06	451.21	267,313
29 Aug 18	451.21320 -10.55	471.13	447.43	471.13	352,886
28 Aug 18	461.76669 +2.79	469.33	457.39	463.76	217,838
24 Aug 18	458.97900 -0.20	460.17	455.00	457.59	187,992
23 Aug 18	459.17810 -14.74	475.51	456.19	473.52	439,807
22 Aug 18	473.91321 +4.78	477.10	464.75	464.75	258,291
21 Aug 18	469.13431 -6.77	477.30	467.34	475.90	436,017
20 Aug 18	475.90451 -3.39	485.86	474.11	483.47	343,048
17 Aug 18	479.28961 -1.99	499.80	474.06	485.86	821,214
16 Aug 18	481.28079 +60.73	486.46	418.16	418.16	1,197,514
15 Aug 18	420.54819 -0.20	427.52	417.16	421.74	341,282
14 Aug 18	420.74731 +3.39	423.73	417.56	418.16	743,784
13 Aug 18	417.36221 -3.39	422.54	413.18	415.37	504,675
10 Aug 18	420.74731 -5.38	426.12	415.57	415.57	137,182
09 Aug 18	426.12369 +1.00	435.28	417.56	435.28	175,647
08 Aug 18	425.12799 +1.99	428.51	419.35	422.54	726,075
07 Aug 18	423.13681 +1.59	430.11	420.55	423.54	458,757
06 Aug 18	421.54379 -2.59	431.90	421.54	422.94	207,838
03 Aug 18	424.13239 +0.00	427.92	421.54	424.13	201,005
02 Aug 18	424.13239 -1.00	428.11	423.54	423.54	434,912
01 Aug 18	425.12799 -5.97	441.06	423.14	429.91	195,772
31 Jul 18	431.10172 -0.60	438.87	422.94	431.50	518,440
30 Jul 18	431.69910 -0.40	441.46	424.93	441.46	113,003
27 Jul 18	432.09741 +1.00	439.46	420.15	420.15	74,659
26 Jul 18	431.10172 +2.79	433.89	424.13	427.72	118,789
25 Jul 18	428.31400 -7.37	438.87	426.92	437.47	160,087
24 Jul 18	435.68161 +9.16	438.47	425.33	432.69	273,326
23 Jul 18	426.52191 -6.57	431.70	423.93	430.90	106,362
20 Jul 18	433.09299 +4.98	435.13	424.13	424.13	182,025
19 Jul 18	428.11490 +1.59	430.31	423.73	426.92	262,379
18 Jul 18	426.52191 +3.39	430.11	424.13	424.33	309,281
17 Jul 18	423.13681 -1.39	427.92	423.14	426.72	388,954
16 Jul 18	424.53070 +1.59	430.70	424.53	425.92	174,483
13 Jul 18	422.93771 +2.79	425.53	419.95	421.94	231,661
12 Jul 18	420.14999 -2.39	424.93	412.18	412.18	293,388
11 Jul 18	422.53940 +2.39	423.14	410.79	415.77	912,642
10 Jul 18	420.14999 +4.98	421.15	409.18	416.17	382,770
09 Jul 18	415.17191 +9.96	417.96	404.82	407.61	199,152
06 Jul 18	405.21570 +5.97	405.22	393.85	394.06	670,117
05 Jul 18	399.24200 -1.59	403.82	396.26	398.25	195,165
04 Jul 18	400.83499 -2.59	402.63	398.25	401.43	176,712
03 Jul 18	403.42361 -1.19	415.17	403.22	415.17	237,154
02 Jul 18	404.61841 -1.59	417.36	400.04	406.41	1,216,202
29 Jun 18	406.21130 +0.60	409.00	406.21	409.00	496,131
28 Jun 18	405.61401 -2.59	413.98	398.64	398.64	285,686
27 Jun 18	408.20261 +2.39	418.96	402.63	407.01	862,564
26 Jun 18	405.81311 +0.60	418.96	405.81	410.59	520,064
25 Jun 18	405.21570 -1.00	406.61	402.43	404.02	474,914
22 Jun 18	406.21130 +8.16	407.01	399.04	407.01	268,894
21 Jun 18	398.04730 -3.39	403.42	394.66	403.22	658,405
20 Jun 18	401.43240 -2.79	407.14	399.24	406.81	162,849
19 Jun 18	404.22009 -15.93	418.56	402.03	418.56	131,980
18 Jun 18	420.14999 +0.40	422.34	417.36	421.15	376,790
15 Jun 18	419.75171 -1.19	429.41	415.37	419.35	639,937
14 Jun 18	420.94650 -2.39	423.73	416.37	422.34	235,104
13 Jun 18	423.33591 -4.98	429.71	422.34	427.72	143,074
12 Jun 18	428.31400 +4.58	428.31	420.94	425.73	202,853
11 Jun 18	423.73419 +6.37	426.72	419.35	422.74	138,885
08 Jun 18	417.36221 -1.59	426.93	411.38	420.55	255,298
07 Jun 18	418.95520 -18.32	430.90	416.76	426.92	418,401
06 Jun 18	437.27460 +3.58	438.47	432.50	432.50	153,789
05 Jun 18	433.69031 -6.37	449.42	432.30	449.42	188,908
04 Jun 18	440.06229 +9.76	440.66	429.31	429.91	243,820
01 Jun 18	430.30521 +3.19	431.50	426.52	431.30	177,433
31 May 18	427.11929 +1.00	430.70	425.73	430.70	706,411
30 May 18	426.12369 -4.98	430.90	425.13	428.91	557,663
29 May 18	431.10172 -6.37	436.28	429.31	434.89	287,393
25 May 18	437.47369 +7.37	442.05	429.31	431.70	363,292
24 May 18	430.10611 +2.19	431.70	425.92	430.11	259,165
23 May 18	427.91580 -6.17	435.28	422.94	432.10	195,279
22 May 18	434.08859 -2.99	438.87	430.31	435.68	243,457
21 May 18	437.07541 +1.00	445.44	430.90	445.44	156,513
18 May 18	436.07980 +4.18	438.07	429.51	436.88	155,217
17 May 18	431.89819 +1.00	433.09	429.31	430.70	136,082
16 May 18	430.90259 +4.78	430.90	423.14	426.12	164,072
15 May 18	426.12369 +2.39	428.11	420.15	420.15	310,942
14 May 18	423.73419 -1.59	425.73	420.35	425.73	174,742
11 May 18	425.32721 -2.79	430.11	421.94	428.91	728,213
10 May 18	428.11490 -2.99	434.33	426.72	431.70	176,259
09 May 18	431.10172 +2.39	432.69	426.12	427.92	366,227
08 May 18	428.71231 +1.99	432.10	426.12	431.10	248,334
04 May 18	426.72101 -9.16	439.66	426.32	436.88	360,795
03 May 18	435.88071 +0.40	439.27	433.29	433.89	393,302
02 May 18	435.48239 +4.58	435.88	420.15	420.15	380,268
01 May 18	430.90259 +4.18	437.52	424.68	429.51	488,520
30 Apr 18	426.72101 +1.59	429.11	426.12	429.11	265,327
27 Apr 18	425.12799 +1.79	425.89	422.14	424.93	273,360
26 Apr 18	423.33591 +0.60	424.53	417.96	421.74	248,313
25 Apr 18	422.73859 -3.19	425.53	420.35	423.34	188,916
24 Apr 18	425.92450 +1.59	427.92	420.15	425.53	512,436
23 Apr 18	424.33151 -0.40	427.72	422.54	424.13	475,226
20 Apr 18	424.72980 +1.39	431.10	423.73	431.10	232,274
19 Apr 18	423.33591 +0.20	425.73	418.36	424.33	320,496
18 Apr 18	423.13681 +9.36	424.13	412.38	413.38	411,942
17 Apr 18	413.77802 +1.19	418.36	410.39	412.18	1,359,201
16 Apr 18	412.58331 +2.19	416.37	404.62	410.39	298,134
13 Apr 18	410.39291 +2.39	416.96	405.61	407.80	331,502
12 Apr 18	408.00339 -0.60	410.99	403.03	407.61	353,279
11 Apr 18	408.60080 -2.59	417.96	405.56	409.40	266,156
10 Apr 18	411.18939 +2.79	413.18	408.40	410.79	1,531,105
09 Apr 18	408.40170 -7.77	416.96	407.41	410.39	295,847
06 Apr 18	416.16751 -3.58	419.75	413.98	416.96	295,954
05 Apr 18	419.75171 +7.17	419.75	409.20	417.96	526,947
04 Apr 18	412.58331 -3.78	415.57	407.61	414.97	357,951
03 Apr 18	416.36661 +0.00	416.37	408.60	411.19	529,875
29 Mar 18	416.36661 +4.18	416.96	407.80	413.58	577,985
28 Mar 18	412.18500 -1.59	416.62	408.40	410.99	512,190
27 Mar 18	413.77802 +0.20	417.56	409.20	409.40	706,558
26 Mar 18	413.57889 +0.20	419.75	412.18	413.18	293,539
23 Mar 18	413.37979 +0.20	415.77	408.00	409.60	591,628
22 Mar 18	413.18060 -14.54	427.72	409.80	424.53	593,012
21 Mar 18	427.71661 -6.37	431.10	411.43	426.12	625,324
20 Mar 18	434.08859 +1.00	435.08	427.12	435.08	501,971
19 Mar 18	433.09299 -17.12	449.82	430.31	449.82	920,279
16 Mar 18	450.21759 +11.55	450.22	435.28	439.66	6,060,189
15 Mar 18	438.66840 -8.16	448.82	433.09	448.82	730,986
14 Mar 18	446.83249 -1.19	457.98	438.07	439.27	876,357
13 Mar 18	448.02719 -6.57	465.15	446.43	465.15	900,556
12 Mar 18	454.59830 +14.93	455.59	434.69	436.08	988,895
09 Mar 18	439.66400 +3.58	444.44	436.68	443.85	486,219
08 Mar 18	436.07980 +7.57	440.66	424.13	424.93	570,210
07 Mar 18	428.51309 -2.79	442.05	422.34	442.05	529,490
06 Mar 18	431.30090 +4.58	436.08	421.54	428.11	496,519
05 Mar 18	426.72101 +10.75	427.92	414.28	414.97	503,040
02 Mar 18	415.96841 +0.40	418.96	404.42	409.20	390,778
01 Mar 18	415.57010 +0.60	425.92	412.98	412.98	601,464
28 Feb 18	414.97281 +6.77	417.96	406.81	412.78	440,606
27 Feb 18	408.20261 +1.59	417.96	407.41	408.20	319,281
26 Feb 18	406.60959 -1.59	409.20	403.42	409.20	245,360
23 Feb 18	408.20261 +4.78	410.24	400.24	410.19	157,512
22 Feb 18	403.42361 -15.73	414.77	400.83	414.38	301,890
21 Feb 18	419.15430 +13.94	419.75	397.05	397.05	243,741
20 Feb 18	405.21570 +2.39	411.19	400.32	403.82	165,541
19 Feb 18	402.82620 -10.75	411.59	401.03	409.40	135,299
16 Feb 18	413.57889 +6.57	413.78	402.63	409.99	205,960
15 Feb 18	407.00781 +11.15	407.01	393.87	393.87	189,262
14 Feb 18	395.85690 +5.58	397.65	380.52	380.52	200,548
13 Feb 18	390.28149 -6.17	400.04	388.89	396.45	283,776
12 Feb 18	396.45432 +8.76	397.05	388.29	394.06	276,962
09 Feb 18	387.69290 -2.39	392.47	378.73	389.68	505,553
08 Feb 18	390.08240 -8.16	407.80	387.46	397.25	105,369
07 Feb 18	398.24640 +15.13	399.24	387.05	390.08	388,237
06 Feb 18	383.11301 -21.11	400.04	381.12	398.25	403,917
05 Feb 18	404.22009 -9.96	412.33	403.22	405.22	131,063
02 Feb 18	414.17630 -8.96	431.90	414.18	431.90	172,294
01 Feb 18	423.13681 +8.36	455.39	416.17	418.16	259,392
31 Jan 18	414.77359 -1.39	418.76	410.39	418.16	475,800
30 Jan 18	416.16751 -1.79	418.16	411.39	418.16	483,666
29 Jan 18	417.95959 -0.20	423.14	416.96	421.15	89,106
26 Jan 18	418.15869 -2.19	423.73	407.61	410.59	215,096
25 Jan 18	420.34909 -4.58	425.13	418.96	425.13	82,231
24 Jan 18	424.92889 -6.17	430.31	419.55	419.55	118,187
23 Jan 18	431.10172 +2.99	431.10	424.13	424.13	140,458
22 Jan 18	428.11490 +4.78	428.71	422.34	427.32	328,505
19 Jan 18	423.33591 +0.20	435.28	414.77	435.28	407,820
18 Jan 18	423.13681 +0.00	423.73	416.57	419.95	164,144
17 Jan 18	423.13681 -16.53	439.27	420.15	438.07	264,299
16 Jan 18	439.66400 -7.17	448.03	434.09	448.03	218,588
15 Jan 18	446.83249 -8.36	458.24	441.46	444.84	208,910
12 Jan 18	455.19559 +0.00	458.58	449.42	458.58	130,450
11 Jan 18	455.19559 +0.20	459.18	446.63	454.60	308,598
10 Jan 18	454.99649 +9.96	467.34	440.14	441.85	290,217
09 Jan 18	445.04041 -6.37	452.90	439.66	439.66	62,002
08 Jan 18	451.41229 +0.60	451.41	445.64	450.62	147,906
05 Jan 18	450.81491 +3.58	451.41	447.23	447.23	170,571
04 Jan 18	447.23071 +4.38	449.82	443.65	449.82	90,328
03 Jan 18	442.85001 +2.79	443.45	436.05	441.46	151,585
02 Jan 18	440.06229 -12.84	448.72	437.67	440.46	195,939
29 Dec 17	452.90570 +9.66	455.59	445.25	449.62	219,911
28 Dec 17	443.24829 +3.88	443.25	435.93	442.85	140,387
27 Dec 17	439.36530 +1.29	442.35	431.93	437.87	114,085
22 Dec 17	438.07101 +0.00	438.07	437.37	438.07	142,774
21 Dec 17	438.07101 +1.00	438.97	434.09	438.37	153,573
20 Dec 17	437.07541 +0.10	439.07	435.88	435.88	200,672
19 Dec 17	436.97589 -0.50	442.45	428.51	438.67	302,373
18 Dec 17	437.47369 +0.90	447.83	434.79	442.75	273,558
15 Dec 17	436.57761 -4.18	440.56	430.21	439.07	268,222
14 Dec 17	440.75919 +1.69	443.15	435.98	438.77	175,407
13 Dec 17	439.06671 +3.98	439.37	432.20	435.58	453,721
12 Dec 17	435.08420 -1.00	437.09	429.61	434.09	252,801
11 Dec 17	436.07980 +0.00	438.77	432.79	438.77	97,535
08 Dec 17	436.07980 +1.00	437.87	433.49	436.08	199,509
07 Dec 17	435.08420 -4.28	449.32	434.89	449.32	346,465
06 Dec 17	439.36530 +3.68	440.86	433.09	433.09	208,321
05 Dec 17	435.68161 -1.39	446.83	433.89	446.83	230,339
04 Dec 17	437.07541 +13.84	439.07	421.39	424.43	354,541
01 Dec 17	423.23639 -9.66	444.04	418.31	444.04	138,355
30 Nov 17	432.89380 -3.68	439.07	432.89	439.07	276,998
29 Nov 17	436.57761 -3.29	444.94	435.28	444.84	122,442
28 Nov 17	439.86319 +1.00	448.03	436.48	448.03	180,437
27 Nov 17	438.86749 -19.22	452.71	428.43	448.52	296,640
24 Nov 17	458.08289 -0.90	460.47	445.99	459.58	154,933
23 Nov 17	458.97900 -1.99	463.76	457.88	460.57	129,207
22 Nov 17	460.97021 +0.00	463.66	458.98	463.66	205,983
21 Nov 17	460.97021 +2.09	463.61	457.98	459.78	175,889
20 Nov 17	458.87939 +2.29	462.46	456.79	457.29	433,669
17 Nov 17	456.58951 -1.39	458.52	456.59	457.98	751,219
16 Nov 17	457.98340 +7.07	458.28	454.20	454.80	469,758
15 Nov 17	450.91449 -2.09	458.83	450.52	454.50	320,170
14 Nov 17	453.00531 +0.40	455.89	444.04	444.04	340,557
13 Nov 17	452.60699 -4.88	466.55	449.42	466.55	770,847
10 Nov 17	457.48560 +2.39	467.04	453.50	467.04	254,598
09 Nov 17	455.09610 -6.87	461.97	453.60	460.77	195,503
08 Nov 17	461.96579 +3.39	466.05	448.96	455.30	166,042
07 Nov 17	458.58069 -9.26	476.70	452.41	476.70	143,634
06 Nov 17	467.84000 +0.50	473.91	464.85	472.92	64,971
03 Nov 17	467.34219 -7.37	475.94	459.38	462.46	210,267
02 Nov 17	474.70969 +0.30	479.89	463.86	479.89	435,504
01 Nov 17	474.41101 -0.20	480.09	463.66	464.45	300,710
31 Oct 17	474.61020 +2.49	477.90	469.63	477.70	279,060
30 Oct 17	472.12109 +1.59	484.47	468.14	484.47	94,105
27 Oct 17	470.52811 -2.39	482.08	466.69	482.08	128,536
26 Oct 17	472.91760 +1.29	476.10	468.44	473.81	129,773
25 Oct 17	471.62329 -1.99	480.19	465.80	468.84	172,863
24 Oct 17	473.61450 -4.48	479.49	472.92	479.49	209,226
23 Oct 17	478.09479 +10.16	479.29	463.86	468.44	226,926
20 Oct 17	467.93951 +6.57	471.42	465.95	469.03	297,746
19 Oct 17	461.36850 +21.11	475.41	444.24	447.13	1,098,160
18 Oct 17	440.26141 +0.70	444.14	438.37	438.37	91,020
17 Oct 17	439.56451 -0.60	450.12	437.97	450.12	106,405
16 Oct 17	440.16180 -0.50	444.04	435.03	441.95	282,887
13 Oct 17	440.65970 +1.49	443.55	438.17	440.16	118,890
12 Oct 17	439.16620 -1.19	448.33	435.58	441.75	468,283
11 Oct 17	440.36099 +3.09	440.36	434.39	435.08	375,320
10 Oct 17	437.27460 +2.29	439.27	431.50	433.49	324,891
09 Oct 17	434.98459 -2.39	437.57	429.04	430.11	598,144
06 Oct 17	437.37411 +4.98	437.37	432.10	433.29	313,951
05 Oct 17	432.39600 -1.69	434.09	431.70	433.89	135,775
04 Oct 17	434.08859 +1.99	434.16	427.06	433.89	189,365
03 Oct 17	432.09741 -1.00	435.68	425.80	431.10	394,403
02 Oct 17	433.09299 -1.00	435.68	432.89	434.49	192,103
29 Sep 17	434.08859 +0.30	435.08	428.21	428.21	154,476
28 Sep 17	433.78989 -0.80	438.77	424.33	434.29	139,420
27 Sep 17	434.58640 +5.48	435.98	428.31	428.31	90,848
26 Sep 17	429.11050 -2.09	432.30	425.45	429.11	146,061
25 Sep 17	431.20129 +1.69	433.19	429.71	432.89	1,004,560
22 Sep 17	429.50879 -4.48	432.58	425.18	429.11	268,940
21 Sep 17	433.98901 -2.09	440.36	431.70	440.36	177,220
20 Sep 17	436.07980 -1.10	448.45	432.69	448.03	116,124
19 Sep 17	437.17499 +2.19	442.55	435.48	437.17	203,085
18 Sep 17	434.98459 -1.19	445.54	429.51	445.54	129,580
15 Sep 17	436.17941 +3.78	439.76	425.33	430.21	395,998
14 Sep 17	432.39600 +3.68	437.37	429.81	437.37	317,569
13 Sep 17	428.71231 -0.60	432.02	428.21	428.51	370,304
12 Sep 17	429.30960 -3.09	437.67	426.32	437.67	185,166
11 Sep 17	432.39600 -1.59	434.98	423.93	425.33	92,190
08 Sep 17	433.98901 +5.58	435.68	425.92	429.11	371,181
07 Sep 17	428.41360 -3.09	435.28	428.11	430.11	673,185
06 Sep 17	431.50000 +0.50	432.99	418.90	431.10	221,128
05 Sep 17	431.00220 -3.39	443.85	430.21	443.85	108,258
04 Sep 17	434.38730 -1.69	445.94	430.44	444.94	95,336
01 Sep 17	436.07980 -0.30	438.94	432.10	438.67	136,402
31 Aug 17	436.37851 +6.77	437.67	428.02	434.79	311,653
30 Aug 17	429.60831 +2.99	432.10	424.73	427.62	138,052
29 Aug 17	426.62149 +1.00	432.91	421.74	429.61	135,955
25 Aug 17	425.62579 +0.90	430.98	421.84	427.92	193,599
24 Aug 17	424.72980 +3.58	430.11	414.67	430.11	140,344
23 Aug 17	421.14560 -0.20	423.83	418.16	423.44	174,768
22 Aug 17	421.34470 +18.92	423.54	406.71	412.68	615,338
21 Aug 17	402.42801 -5.77	408.90	400.74	400.74	208,437
18 Aug 17	408.20261 -10.35	422.79	406.09	418.96	355,928
17 Aug 17	418.55701 +19.81	420.95	401.24	404.82	606,280
16 Aug 17	398.74420 +13.14	400.04	388.49	391.38	280,085
15 Aug 17	385.60211 -2.79	390.78	384.11	390.58	89,779
14 Aug 17	388.38980 -7.27	397.30	381.02	388.49	210,318
11 Aug 17	395.65781 +3.78	397.55	384.61	385.20	210,399
10 Aug 17	391.87451 -5.97	400.74	391.87	400.14	154,994
09 Aug 17	397.84821 -1.39	399.24	384.91	399.04	299,883
08 Aug 17	399.24200 +0.00	407.80	394.16	407.80	165,083
07 Aug 17	399.24200 +1.00	406.51	394.96	403.82	98,640
04 Aug 17	398.24640 +6.57	398.25	387.10	393.37	142,478
03 Aug 17	391.67529 +4.38	393.47	384.71	392.77	124,751
02 Aug 17	387.29459 +1.79	390.18	381.92	390.18	153,324
01 Aug 17	385.50250 +3.88	385.50	381.12	382.22	102,860
31 Jul 17	381.61960 +5.28	386.00	373.56	383.71	191,315
28 Jul 17	376.34290 -2.19	379.33	368.78	379.33	107,713
27 Jul 17	378.53320 +4.78	380.52	376.24	378.83	81,470
26 Jul 17	373.75430 +0.70	376.04	368.98	368.98	140,132
25 Jul 17	373.05731 +4.98	382.32	365.89	370.47	73,260
24 Jul 17	368.07919 -0.40	368.08	358.62	366.19	239,827
21 Jul 17	368.47751 -0.90	373.26	364.20	369.27	171,880
20 Jul 17	369.37350 +1.89	372.66	365.09	368.58	152,208
19 Jul 17	367.48190 +0.10	373.46	366.98	372.06	247,278
18 Jul 17	367.38229 -4.48	378.63	366.88	378.63	130,604
17 Jul 17	371.86261 -0.90	377.54	368.48	377.54	69,338
14 Jul 17	372.75861 -3.58	380.92	369.17	375.45	117,970
13 Jul 17	376.34290 +12.45	376.34	359.92	359.92	141,800
12 Jul 17	363.89771 -5.18	376.74	363.70	376.74	128,044
11 Jul 17	369.07489 -6.07	374.05	364.00	373.56	182,732
10 Jul 17	375.14810 -6.87	388.59	366.39	388.59	92,954
07 Jul 17	382.01791 +1.99	384.41	379.23	380.03	127,129
06 Jul 17	380.02661 +5.68	380.03	369.27	369.27	133,629
05 Jul 17	374.35159 +7.96	375.94	369.67	371.46	232,945
04 Jul 17	366.38669 -5.38	375.35	366.39	375.35	111,915
03 Jul 17	371.76300 -1.59	375.35	367.08	373.85	95,292
30 Jun 17	373.35599 +0.30	376.14	368.88	369.77	386,868
29 Jun 17	373.05731 -1.69	378.93	367.28	377.44	132,069
28 Jun 17	374.74991 -0.20	376.24	369.77	373.85	309,436
27 Jun 17	374.94901 -7.67	383.31	372.76	381.62	139,230
26 Jun 17	382.61520 +3.19	384.21	380.72	383.31	214,571
23 Jun 17	379.42929 +6.07	380.62	373.46	379.13	206,797
22 Jun 17	373.35599 -2.49	377.34	369.27	374.95	276,600
21 Jun 17	375.84500 -3.88	384.91	374.45	383.41	261,419
20 Jun 17	379.72791 -8.56	391.28	376.24	391.28	203,710
19 Jun 17	388.29019 -5.58	395.16	386.90	395.16	156,826
16 Jun 17	393.86569 +17.12	393.87	375.50	375.85	1,939,307
15 Jun 17	376.74109 -33.75	401.53	373.61	401.53	699,012
14 Jun 17	410.49249 +8.86	414.28	400.10	406.51	329,510
13 Jun 17	401.63150 +4.78	405.22	393.27	405.22	243,806
12 Jun 17	396.85251 -1.39	406.51	393.57	406.51	266,110
09 Jun 17	398.24640 -8.96	405.61	391.68	405.61	503,462
08 Jun 17	407.20700 +12.15	407.21	396.90	403.62	248,776
07 Jun 17	395.06039 -1.99	402.13	393.26	402.13	501,744
06 Jun 17	397.05170 -4.28	409.50	386.30	409.50	387,107
05 Jun 17	401.33279 -6.77	409.10	398.94	409.00	193,874
02 Jun 17	408.10300 -2.59	416.27	400.04	400.04	213,831
01 Jun 17	410.69159 +0.30	420.95	408.80	417.46	244,307
31 May 17	410.39291 +12.94	410.60	393.97	400.83	414,915
30 May 17	397.44989 +6.97	400.24	383.81	400.24	579,763
26 May 17	390.48059 +0.00	397.75	389.88	397.75	297,878
25 May 17	390.48059 +4.18	396.35	387.59	396.35	209,710
24 May 17	386.29901 -1.00	387.49	384.71	384.71	610,509
23 May 17	387.29459 +1.59	393.37	385.90	393.37	282,796
22 May 17	385.70160 -0.50	390.09	383.51	383.51	362,737
19 May 17	386.19949 +1.59	390.88	381.45	386.00	463,414
18 May 17	384.60651 -12.74	395.08	383.31	394.36	319,690
17 May 17	397.35040 -4.08	399.27	395.76	396.55	178,101
16 May 17	401.43240 +0.80	410.98	400.04	407.11	234,314
15 May 17	400.63589 +1.39	407.80	393.37	407.80	267,250
12 May 17	399.24200 -7.67	413.68	395.56	413.68	382,169
11 May 17	406.90829 -2.89	412.48	402.13	412.48	343,640
10 May 17	409.79559 +18.52	413.18	394.21	396.06	662,288
09 May 17	391.27710 +11.95	391.97	380.92	384.51	601,653
08 May 17	379.32971 -0.50	383.31	376.64	383.31	255,270
05 May 17	379.82751 +1.49	384.58	376.34	384.01	188,554
04 May 17	378.33411 +1.00	379.43	372.96	378.43	599,274
03 May 17	377.33850 -9.46	386.50	377.24	382.91	623,736
02 May 17	386.79681 +3.98	387.99	377.64	383.11	714,643
28 Apr 17	382.81439 +7.47	383.01	375.67	382.22	258,714
27 Apr 17	375.34720 +0.30	382.12	372.16	382.12	259,457
26 Apr 17	375.04861 +5.18	375.05	365.99	366.39	332,936
25 Apr 17	369.87140 +2.09	372.76	362.71	372.76	326,435
24 Apr 17	367.78061 -2.09	378.23	366.49	378.14	217,092
21 Apr 17	369.87140 -2.49	373.36	368.25	372.56	234,996
20 Apr 17	372.36041 -2.49	377.94	366.69	377.94	422,766
19 Apr 17	374.84940 +13.04	376.34	364.69	367.78	713,758
18 Apr 17	361.80688 -3.88	369.22	356.53	365.39	295,779
13 Apr 17	365.68979 +4.28	365.69	357.33	362.80	173,097
12 Apr 17	361.40860 -2.29	361.73	357.43	361.71	265,385
11 Apr 17	363.69849 +3.29	368.48	354.24	359.42	194,653
10 Apr 17	360.41299 +3.68	362.90	357.04	360.01	163,453
07 Apr 17	356.72919 -7.96	363.90	353.94	355.73	176,676
06 Apr 17	364.69409 +2.89	368.58	353.87	359.22	181,050
05 Apr 17	361.80688 +3.88	365.49	356.53	365.49	391,906
04 Apr 17	357.92401 +1.49	358.32	347.47	347.47	135,123
03 Apr 17	356.43051 +5.18	358.32	348.92	351.25	481,793
31 Mar 17	351.25330 -0.40	353.44	347.97	352.85	296,264
30 Mar 17	351.65161 +2.19	353.44	346.86	348.37	159,628
29 Mar 17	349.46121 -1.19	350.96	341.89	341.89	214,649
28 Mar 17	350.65601 +1.00	352.05	343.49	343.49	240,429
27 Mar 17	349.66031 -2.89	354.44	344.78	354.44	178,893
24 Mar 17	352.54761 -14.24	371.67	348.66	366.78	840,891
23 Mar 17	366.78491 +18.32	372.66	346.92	350.36	995,689
22 Mar 17	348.46561 +4.88	349.96	336.92	343.89	298,765
21 Mar 17	343.58710 -7.57	358.42	343.59	358.42	198,926
20 Mar 17	351.15381 +0.10	353.14	342.86	350.16	191,399
17 Mar 17	351.05420 +13.04	352.51	331.64	331.64	723,821
16 Mar 17	338.01160 -7.37	351.55	335.70	338.51	768,573
15 Mar 17	345.37921 +30.47	350.46	323.67	329.55	1,106,446
14 Mar 17	314.91330 +3.39	316.71	308.24	315.51	223,521
13 Mar 17	311.52829 -0.10	312.13	303.66	310.13	1,030,741
10 Mar 17	311.62781 -1.00	314.84	310.63	312.92	100,356
09 Mar 17	312.62341 +1.39	313.62	307.84	309.94	118,412
08 Mar 17	311.22961 +3.58	312.82	304.06	311.13	268,179
07 Mar 17	307.64529 +1.49	309.44	303.93	305.16	185,904
06 Mar 17	306.15189 +2.59	307.74	303.26	307.74	195,389
03 Mar 17	303.56329 +5.58	303.69	290.42	290.42	386,362
02 Mar 17	297.98792 +5.38	298.49	292.41	295.40	551,668
01 Mar 17	292.61151 -3.68	295.40	289.82	294.90	300,956
28 Feb 17	296.29529 +6.27	296.36	290.22	291.52	828,168
27 Feb 17	290.02289 +2.09	293.61	283.00	293.61	181,728
24 Feb 17	287.93219 +0.50	292.81	283.45	285.84	169,196
23 Feb 17	287.43430 -4.28	293.57	286.54	287.43	214,761
22 Feb 17	291.71552 -0.60	296.69	290.82	293.41	164,682
21 Feb 17	292.31290 +0.70	294.70	287.73	290.92	158,250
20 Feb 17	291.61591 -2.29	297.09	289.33	296.00	218,286
17 Feb 17	293.90579 -2.79	303.66	291.42	303.66	158,344
16 Feb 17	296.69360 -3.29	302.37	294.80	301.37	139,978
15 Feb 17	299.97910 +2.79	301.67	296.20	296.20	259,553
14 Feb 17	297.19141 -0.80	298.39	293.71	297.99	151,543
13 Feb 17	297.98792 +0.30	301.47	295.60	297.39	131,457
10 Feb 17	297.68921 -0.90	303.66	297.69	303.66	278,301
09 Feb 17	298.58521 -7.07	306.25	297.19	297.19	345,182
08 Feb 17	305.65411 +1.79	308.34	302.77	305.75	181,093
07 Feb 17	303.86200 +2.39	306.82	296.69	296.69	157,003
06 Feb 17	301.47250 -0.80	304.36	295.40	295.40	256,852
03 Feb 17	302.26901 +3.58	304.16	298.29	299.78	185,155
02 Feb 17	298.68481 +0.80	299.58	290.72	299.48	326,943
01 Feb 17	297.88831 +10.16	298.78	289.72	292.41	387,427
31 Jan 17	287.73300 +2.59	288.73	282.85	286.74	280,447
30 Jan 17	285.14441 -1.59	289.62	281.66	281.66	184,024
27 Jan 17	286.73740 -3.88	293.11	285.74	288.73	142,889
26 Jan 17	290.62030 -0.90	294.28	287.73	287.73	163,355
25 Jan 17	291.51639 +2.69	293.21	285.34	291.52	193,195
24 Jan 17	288.82819 +6.67	289.53	281.18	282.75	978,133
23 Jan 17	282.15759 +0.90	284.25	278.67	284.25	157,381
20 Jan 17	281.26151 +0.80	282.26	279.77	282.26	176,037
19 Jan 17	280.46500 -1.29	284.85	278.77	284.85	280,541
18 Jan 17	281.75931 -4.98	286.24	279.67	281.66	209,352
17 Jan 17	286.73740 +2.49	288.73	283.17	288.73	170,921
16 Jan 17	284.24841 +0.30	286.94	281.66	282.16	120,413
13 Jan 17	283.94971 +1.99	284.85	281.18	281.66	261,430
12 Jan 17	281.95850 -5.18	288.53	281.76	285.54	127,740
11 Jan 17	287.13571 -4.58	294.20	285.84	292.21	103,513
10 Jan 17	291.71552 +2.99	294.40	286.64	293.71	202,035
09 Jan 17	288.72861 -2.39	294.01	286.24	293.71	176,195
06 Jan 17	291.11810 -0.20	301.87	290.36	301.87	195,477
05 Jan 17	291.31720 +0.10	295.90	288.83	293.11	194,774
04 Jan 17	291.21771 -1.29	294.50	288.59	291.22	315,453
03 Jan 17	292.51199 +1.29	294.27	286.94	286.94	284,783
30 Dec 16	291.21771 +5.97	292.01	287.04	288.63	100,831
29 Dec 16	285.24399 +8.26	288.53	276.78	280.86	204,772
28 Dec 16	276.98041 +0.50	281.46	273.79	276.58	86,262
23 Dec 16	276.48260 +2.19	279.87	275.98	279.87	29,025
22 Dec 16	274.29221 +3.68	277.48	270.31	274.09	104,566
21 Dec 16	270.60840 -2.99	278.87	267.72	278.87	215,437
20 Dec 16	273.59531 -4.68	282.75	271.31	282.75	241,110
19 Dec 16	278.27469 -3.48	284.75	275.49	275.49	118,249
16 Dec 16	281.75931 +3.88	285.24	275.89	278.18	428,369
15 Dec 16	277.87640 +1.99	279.17	273.81	274.29	443,542
14 Dec 16	275.88519 -2.39	281.56	273.79	277.78	302,531
13 Dec 16	278.27469 -2.19	281.36	276.28	279.27	1,297,185
12 Dec 16	280.46500 -15.13	295.00	278.87	293.61	480,230
09 Dec 16	295.59839 -20.01	320.83	293.01	316.61	647,221
08 Dec 16	315.61029 +0.00	324.47	312.23	324.47	268,188
07 Dec 16	315.61029 +11.55	316.71	297.19	297.19	276,065
06 Dec 16	304.06110 +2.99	305.06	297.99	299.38	192,234
05 Dec 16	301.07431 +5.58	304.06	297.53	298.98	318,785
02 Dec 16	295.49881 +1.99	298.49	286.64	286.64	229,977
01 Dec 16	293.50760 +0.80	296.49	287.04	288.53	195,616
30 Nov 16	292.71109 -5.28	301.77	289.72	298.49	2,990,622
29 Nov 16	297.98792 -6.57	313.22	295.10	300.68	375,911
28 Nov 16	304.55890 +3.29	304.56	291.67	298.68	182,998
25 Nov 16	301.27341 +4.58	307.45	298.68	301.37	529,354
24 Nov 16	296.69360 +8.26	296.69	280.37	280.37	243,609
23 Nov 16	288.42999 +0.30	289.43	282.66	289.43	295,473
22 Nov 16	288.13129 +0.80	291.22	283.25	283.25	174,726
21 Nov 16	287.33481 -5.67	297.69	284.45	284.45	296,018
18 Nov 16	293.00980 +8.46	294.11	277.88	277.88	268,912
17 Nov 16	284.54709 +5.28	289.62	272.90	272.90	214,445
16 Nov 16	279.27029 -6.17	291.22	277.08	291.22	213,436
15 Nov 16	285.44312 +7.27	292.41	278.77	278.77	366,615
14 Nov 16	278.17511 +7.27	278.87	268.82	272.30	187,529
11 Nov 16	270.90710 -6.07	271.80	267.52	271.31	437,356
10 Nov 16	276.98041 +8.46	280.66	269.31	274.59	547,982
09 Nov 16	268.51761 +3.58	268.82	256.07	268.32	360,880
08 Nov 16	264.93341 -3.29	274.89	260.19	274.89	138,652
07 Nov 16	268.21899 +3.29	271.11	261.37	266.43	178,912
04 Nov 16	264.93341 -6.97	278.08	260.85	278.08	218,307
03 Nov 16	271.90271 +1.79	283.65	268.62	274.39	833,986
02 Nov 16	270.11060 +1.89	274.49	263.14	265.53	281,383
01 Nov 16	268.21899 -4.58	274.38	267.22	267.52	106,236
31 Oct 16	272.79880 +1.39	277.78	269.41	269.41	326,257
28 Oct 16	271.40491 +3.58	273.79	265.63	265.93	172,588
27 Oct 16	267.82071 +0.40	268.62	259.72	261.75	214,409
26 Oct 16	267.42249 -0.60	270.11	265.63	270.11	319,413
25 Oct 16	268.01981 -6.37	278.67	264.04	268.92	199,020
24 Oct 16	274.39182 +4.48	277.70	269.71	274.29	143,257
21 Oct 16	269.91150 -1.10	277.98	260.91	268.82	85,326
20 Oct 16	271.00671 -9.56	276.78	269.41	273.79	237,566
19 Oct 16	280.56461 +2.99	283.65	276.98	279.57	188,090
18 Oct 16	277.57770 +3.88	280.96	275.19	279.27	157,648
17 Oct 16	273.69479 +0.00	274.39	265.95	271.01	295,382
14 Oct 16	273.69479 +4.68	278.47	266.92	275.49	162,146
13 Oct 16	269.01541 -4.78	276.04	265.47	274.49	235,825
12 Oct 16	273.79440 -5.28	280.96	271.80	280.37	162,621
11 Oct 16	279.07120 +4.98	280.27	270.58	275.69	223,257
10 Oct 16	274.09311 -13.14	291.32	272.48	290.52	406,882
07 Oct 16	287.23520 -2.29	293.11	285.54	291.52	635,127
06 Oct 16	289.52509 +0.70	291.72	273.90	283.05	2,803,455
05 Oct 16	288.82819 +1.29	294.60	278.27	280.37	1,749,780
04 Oct 16	287.53391 -4.78	312.52	287.53	295.30	515,985
03 Oct 16	292.31290 +8.36	296.20	279.37	279.37	235,543
30 Sep 16	283.94971 +0.50	288.38	274.79	278.87	200,248
29 Sep 16	283.45190 -3.09	290.82	279.07	290.82	136,446
28 Sep 16	286.53830 +10.06	289.72	272.70	272.70	172,072
27 Sep 16	276.48260 -6.77	285.74	273.20	281.06	255,690
26 Sep 16	283.25281 -3.09	289.62	280.76	284.25	167,243
23 Sep 16	286.33920 -1.39	286.74	282.58	286.54	242,661
22 Sep 16	287.73300 -1.99	293.31	280.66	293.31	229,082
21 Sep 16	289.72430 -0.30	293.71	282.26	282.26	123,397
20 Sep 16	290.02289 -1.69	293.51	283.30	291.32	153,976
19 Sep 16	291.71552 -4.98	297.89	290.57	293.81	111,949
16 Sep 16	296.69360 +1.29	303.86	291.02	302.07	366,974
15 Sep 16	295.39929 +4.38	297.09	287.22	291.02	158,571
14 Sep 16	291.01859 -6.17	302.56	291.02	291.02	133,141
13 Sep 16	297.19141 +0.00	300.38	289.13	289.13	166,049
12 Sep 16	297.19141 -0.50	298.39	287.11	297.09	254,648
09 Sep 16	297.68921 -10.95	308.64	297.09	301.07	69,452
08 Sep 16	308.64099 +11.65	310.03	296.99	303.46	358,337
07 Sep 16	296.99231 -6.07	309.04	292.89	306.95	242,288
06 Sep 16	303.06549 -4.68	312.72	302.37	312.72	155,354
05 Sep 16	307.74490 -6.27	315.46	305.16	313.62	218,131
02 Sep 16	314.01730 -2.79	321.88	310.73	310.83	248,264
01 Sep 16	316.80499 +3.39	323.28	314.42	321.88	357,369
31 Aug 16	313.41989 +3.19	319.59	310.93	313.82	265,233
30 Aug 16	310.23401 -2.59	320.69	303.17	320.69	342,555
26 Aug 16	312.82260 +0.10	335.05	308.68	311.63	587,363
25 Aug 16	312.72299 -0.80	313.92	299.66	308.34	273,386
24 Aug 16	313.51950 +27.88	317.13	291.42	294.40	571,627
23 Aug 16	285.64221 +2.79	293.51	281.56	281.56	606,775
22 Aug 16	282.85449 -0.90	288.83	280.37	280.66	144,513
19 Aug 16	283.75061 +0.70	286.84	281.76	281.86	132,793
18 Aug 16	283.05359 -2.19	285.24	281.76	285.24	85,503
17 Aug 16	285.24399 -1.79	288.83	282.07	284.15	131,445
16 Aug 16	287.03610 -1.49	291.22	284.11	288.73	192,335
15 Aug 16	288.52951 -3.58	298.78	283.85	292.11	258,999
12 Aug 16	292.11371 +9.56	299.28	280.86	284.85	229,909
11 Aug 16	282.55579 +2.09	283.75	274.94	278.27	198,152
10 Aug 16	280.46500 -1.89	283.75	275.59	275.79	155,874
09 Aug 16	282.35669 +10.85	283.05	271.40	271.40	267,244
08 Aug 16	271.50449 -0.80	279.64	268.72	273.89	210,161
05 Aug 16	272.30099 +7.07	273.79	266.97	268.32	242,454
04 Aug 16	265.23209 +1.49	268.82	257.77	266.23	198,369
03 Aug 16	263.73871 +1.59	266.52	258.87	261.05	160,869
02 Aug 16	262.14569 +1.79	266.96	248.85	261.55	220,458
01 Aug 16	260.35361 -12.84	276.47	260.35	268.82	445,569
29 Jul 16	273.19699 -1.00	276.98	266.13	275.69	198,456
28 Jul 16	274.19269 +4.18	280.09	268.01	268.32	227,766
27 Jul 16	270.01111 +11.15	274.79	258.26	258.26	206,445
26 Jul 16	258.86020 -4.98	263.44	258.36	260.85	143,102
25 Jul 16	263.83820 +3.39	266.83	258.07	260.65	182,939
22 Jul 16	260.45319 +0.20	268.82	259.56	259.76	142,095
21 Jul 16	260.25400 -0.10	263.04	255.67	255.67	225,016
20 Jul 16	260.35361 +4.48	260.85	250.60	250.60	233,977
19 Jul 16	255.87331 -6.17	260.30	252.79	255.38	210,917
18 Jul 16	262.04611 +8.16	263.44	253.82	259.66	196,024
15 Jul 16	253.88210 +6.87	259.06	245.02	245.02	277,057
14 Jul 16	247.01230 -10.35	259.06	245.29	256.37	294,418
13 Jul 16	257.36670 -8.46	266.73	257.27	261.85	500,067
12 Jul 16	265.82950 +20.31	267.52	239.35	239.35	657,273
11 Jul 16	245.51891 +23.00	245.82	218.64	218.64	672,254
08 Jul 16	222.52020 +16.93	224.41	205.59	205.59	673,992
07 Jul 16	205.59470 -0.50	210.27	203.70	205.10	680,735
06 Jul 16	206.09250 -6.07	218.08	198.53	216.15	781,277
05 Jul 16	212.16580 -17.22	235.38	212.17	233.47	1,149,151
04 Jul 16	229.38989 -5.28	240.90	227.33	238.85	313,548
01 Jul 16	234.66670 -2.09	237.85	222.32	235.16	586,227
30 Jun 16	236.75751 -6.87	256.27	234.77	247.41	516,424
29 Jun 16	243.62720 +19.31	243.93	225.91	229.99	971,463
28 Jun 16	224.31230 +12.25	239.05	213.43	219.53	1,021,497
27 Jun 16	212.06619 -40.02	259.80	199.32	254.28	1,034,564
24 Jun 16	252.09000 -70.59	301.97	238.35	300.78	971,051
23 Jun 16	322.67920 +9.06	326.66	311.13	311.13	303,952
22 Jun 16	313.61899 +11.35	317.30	298.68	298.68	384,017
21 Jun 16	302.26901 +5.18	303.76	292.71	298.19	194,437
20 Jun 16	297.09180 +13.64	297.79	288.73	291.02	187,711
17 Jun 16	283.45190 +4.28	288.73	279.27	284.75	551,361
16 Jun 16	279.17068 -9.06	289.72	277.38	282.66	337,354
15 Jun 16	288.23080 +0.60	293.91	285.13	293.91	558,445
14 Jun 16	287.63351 -12.84	301.05	281.75	299.58	273,149
13 Jun 16	300.47690 -3.39	302.37	288.80	296.49	272,183
10 Jun 16	303.86200 -3.29	308.34	292.56	300.08	260,502
09 Jun 16	307.14749 +0.00	310.63	306.65	306.65	83,563
08 Jun 16	307.14749 -5.58	318.60	306.85	318.60	85,448
07 Jun 16	312.72299 +2.19	320.49	307.15	307.15	230,574
06 Jun 16	310.53259 -1.00	318.10	306.85	317.90	226,380
03 Jun 16	311.52829 -1.99	316.76	307.45	315.61	118,222
02 Jun 16	313.51950 -8.06	317.00	307.45	313.92	150,014
01 Jun 16	321.58401 -2.89	324.77	317.90	317.90	86,970
31 May 16	324.47131 -3.78	337.30	321.29	321.29	163,985
27 May 16	328.25461 +6.17	332.34	323.58	329.65	135,508
26 May 16	322.08179 -2.19	324.37	320.99	323.67	89,720
25 May 16	324.27209 +6.37	327.16	316.24	324.07	155,060
24 May 16	317.90021 +1.39	320.79	311.83	311.83	192,082
23 May 16	316.50629 -1.19	325.47	310.93	310.93	136,729
20 May 16	317.70111 -1.69	319.49	311.23	311.23	259,763
19 May 16	319.39359 -3.19	330.74	313.01	314.12	1,216,524
18 May 16	322.57959 -22.80	329.05	307.35	328.55	1,425,464
17 May 16	345.37921 +9.46	348.47	334.03	336.82	213,649
16 May 16	335.92081 +9.06	335.92	318.30	318.30	193,986
13 May 16	326.86069 +1.69	332.04	317.90	317.90	167,411
12 May 16	325.16821 +0.20	331.24	320.79	321.09	186,149
11 May 16	324.96909 +4.18	325.67	313.72	313.72	282,700
10 May 16	320.78751 +1.10	323.67	317.80	321.48	108,265
09 May 16	319.69229 +4.88	322.68	309.44	309.44	130,160
06 May 16	314.81381 -0.70	322.58	309.14	309.14	163,077
05 May 16	315.51071 +1.79	321.29	314.61	319.69	133,108
04 May 16	313.71860 -7.37	320.59	310.21	317.80	163,262
03 May 16	321.08621 +1.29	325.27	315.29	320.29	149,548
29 Apr 16	319.79190 -10.06	327.76	315.18	327.76	132,241
28 Apr 16	329.84760 +2.29	330.84	320.79	320.79	159,651
27 Apr 16	327.55771 +2.99	331.14	324.57	331.14	131,622
26 Apr 16	324.57080 -4.68	331.54	321.09	325.07	228,211
25 Apr 16	329.25021 +2.59	335.22	327.04	334.73	91,188
22 Apr 16	326.66159 -0.40	332.14	324.57	324.57	223,806
21 Apr 16	327.05991 -3.48	330.45	322.18	330.45	114,091
20 Apr 16	330.54449 -4.08	336.22	327.66	327.66	154,327
19 Apr 16	334.62650 -4.98	338.91	331.14	331.14	110,554
18 Apr 16	339.60461 +6.07	340.80	331.17	340.70	121,762
15 Apr 16	333.53140 -5.08	340.90	332.35	338.11	254,299
14 Apr 16	338.60901 -0.40	340.90	336.52	340.90	99,798
13 Apr 16	339.00729 +3.68	340.90	326.76	326.76	631,903
12 Apr 16	335.32349 +3.78	336.82	327.26	329.75	175,590
11 Apr 16	331.54010 -3.88	339.51	323.67	339.51	159,459
08 Apr 16	335.42300 -0.60	339.21	332.81	333.93	383,489
07 Apr 16	336.02039 -1.19	344.88	334.43	344.88	157,822
06 Apr 16	337.21509 -4.28	343.49	333.93	341.30	99,275
05 Apr 16	341.49631 -0.40	350.95	341.30	347.97	172,125
04 Apr 16	341.89450 -11.55	355.74	341.89	355.73	220,216
01 Apr 16	353.44370 -1.00	355.84	345.18	345.18	132,001
31 Mar 16	354.43930 -1.29	355.14	348.07	354.04	497,049
30 Mar 16	355.73361 +7.87	355.73	349.46	352.45	121,478
29 Mar 16	347.86819 +2.69	347.87	338.41	338.41	106,590
24 Mar 16	345.18011 -4.38	349.86	340.16	343.79	201,688
23 Mar 16	349.56079 +0.50	351.65	340.20	340.20	147,151
22 Mar 16	349.06299 -0.20	349.16	340.40	340.40	344,917
21 Mar 16	349.26208 +0.60	349.26	337.02	337.02	266,708
18 Mar 16	348.66470 +2.99	348.66	337.09	346.57	416,129
17 Mar 16	345.67789 +18.12	345.68	328.06	328.06	557,847
16 Mar 16	327.55771 +3.48	328.15	322.38	323.77	264,429
15 Mar 16	324.07300 -8.86	329.79	318.20	324.57	234,929
14 Mar 16	332.93399 +2.69	339.31	330.47	338.51	1,075,580
11 Mar 16	330.24579 +30.07	335.82	306.65	306.65	1,081,984
10 Mar 16	300.17819 +1.10	304.52	293.01	293.01	929,739
09 Mar 16	299.08310 +0.40	306.55	293.31	293.31	551,159
08 Mar 16	298.68481 +0.00	300.97	295.60	296.30	226,612
07 Mar 16	298.68481 +6.97	304.46	292.91	299.68	708,292
04 Mar 16	291.71552 -2.99	294.70	289.92	294.70	99,977
03 Mar 16	294.70230 +5.48	296.39	287.73	288.73	159,469
02 Mar 16	289.22650 +0.20	290.72	288.73	289.13	178,856
01 Mar 16	289.02731 -3.58	299.38	283.00	299.38	119,282
29 Feb 16	292.61151 +5.87	295.90	286.74	286.74	147,101
26 Feb 16	286.73740 -0.50	289.87	286.74	288.33	107,027
25 Feb 16	287.23520 +0.50	296.30	284.75	284.75	80,342
24 Feb 16	286.73740 -0.80	293.83	280.86	280.86	139,314
23 Feb 16	287.53391 -1.00	294.50	286.74	294.50	139,206
22 Feb 16	288.52951 +1.59	294.34	286.74	286.74	572,780
19 Feb 16	286.93649 -1.59	291.52	285.74	285.74	84,466
18 Feb 16	288.52951 -5.38	293.11	285.54	285.54	130,755
17 Feb 16	293.90579 +12.54	294.30	278.57	284.55	107,150
16 Feb 16	281.36111 -2.89	287.69	277.38	277.38	104,578
15 Feb 16	284.24841 +2.19	292.97	280.62	288.83	264,102
12 Feb 16	282.05801 +2.59	283.15	272.30	272.30	190,449
11 Feb 16	279.46939 -4.28	288.23	275.08	288.23	418,568
10 Feb 16	283.75061 +20.31	287.33	263.84	268.82	2,174,564
09 Feb 16	263.44000 -4.48	273.79	257.27	273.79	1,522,730
08 Feb 16	267.92029 -5.87	284.75	264.85	273.79	471,292
05 Feb 16	273.79440 -22.90	297.19	273.79	292.01	406,031
04 Feb 16	296.69360 +9.86	298.91	277.38	279.57	153,228
03 Feb 16	286.83701 -8.86	300.38	283.55	298.68	206,218
02 Feb 16	295.69800 -12.94	312.52	294.70	302.57	189,831
01 Feb 16	308.64099 +2.49	316.61	300.08	300.08	267,901
29 Jan 16	306.15189 +6.27	309.74	298.68	301.07	132,789
28 Jan 16	299.87949 +0.50	301.64	297.49	298.29	71,158
27 Jan 16	299.38171 -0.30	300.66	294.90	297.39	111,474
26 Jan 16	299.68039 -4.58	309.14	296.48	297.79	122,255
25 Jan 16	304.26031 -0.80	306.15	301.29	303.96	104,804
22 Jan 16	305.05670 +19.31	305.36	284.95	285.74	363,563
21 Jan 16	285.74179 -2.59	287.83	269.78	280.07	375,328
20 Jan 16	288.33041 -12.25	297.49	280.76	294.30	740,854
19 Jan 16	300.57651 -7.27	314.32	296.71	310.63	210,304
18 Jan 16	307.84451 -15.93	324.52	301.11	323.58	247,331
15 Jan 16	323.77429 -3.78	328.65	323.58	323.58	287,349
14 Jan 16	327.55771 -8.16	334.59	326.46	326.96	191,927
13 Jan 16	335.72171 +4.68	336.46	327.46	330.54	253,533
12 Jan 16	331.04230 +1.99	336.92	327.46	327.76	280,822
11 Jan 16	329.05109 -1.59	331.24	322.60	322.68	97,723
08 Jan 16	330.64410 +5.08	332.24	324.07	324.07	112,273
07 Jan 16	325.56641 -14.34	337.91	324.07	337.91	220,902
06 Jan 16	339.90329 +20.51	339.90	323.03	324.07	359,619
05 Jan 16	319.39359 +5.87	320.49	313.72	319.39	2,072,592
04 Jan 16	313.51950 -10.06	321.97	310.93	318.60	160,321
31 Dec 15	323.57520 +0.00	330.05	318.70	330.05	48,929
30 Dec 15	323.57520 +0.10	326.65	317.40	324.77	65,521
29 Dec 15	323.47559 +5.48	328.15	318.09	318.20	148,971
24 Dec 15	317.99979 -2.59	326.26	315.61	315.61	32,412
23 Dec 15	320.58841 +1.00	320.59	319.68	320.59	270,271
22 Dec 15	319.59271 +1.69	324.07	317.10	318.50	326,535
21 Dec 15	317.90021 -0.70	324.23	316.71	321.58	320,947
18 Dec 15	318.59711 +0.00	323.58	316.61	323.58	325,469
17 Dec 15	318.59711 +0.60	323.48	318.10	321.88	264,709
16 Dec 15	317.99979 -1.59	320.59	316.61	317.10	772,077
15 Dec 15	319.59271 -3.19	325.57	319.09	319.09	248,355
14 Dec 15	322.77869 -3.98	325.57	320.59	320.59	143,243
11 Dec 15	326.76120 +1.89	334.03	323.77	334.03	153,057
10 Dec 15	324.86951 -1.19	343.39	323.77	339.70	500,915
09 Dec 15	326.06421 -0.30	333.73	319.69	333.73	138,284
08 Dec 15	326.36292 -3.19	341.91	324.17	333.53	144,618
07 Dec 15	329.54889 +1.99	332.75	320.49	320.49	300,142
04 Dec 15	327.55771 +1.00	329.85	323.08	323.08	699,684
03 Dec 15	326.56210 +5.68	327.74	321.09	327.06	212,394
02 Dec 15	320.88699 -1.00	330.15	315.21	330.15	206,402
01 Dec 15	321.88269 -5.68	327.56	317.67	327.56	125,364
30 Nov 15	327.55771 +0.00	327.70	323.08	323.08	266,841
27 Nov 15	327.55771 +3.98	328.06	323.87	328.06	250,241
26 Nov 15	323.57520 +3.78	329.60	317.30	320.59	489,950
25 Nov 15	319.79190 +6.87	324.39	312.62	314.61	205,694
24 Nov 15	312.92209 -6.67	328.55	306.86	328.55	89,177
23 Nov 15	319.59271 -5.48	328.06	318.50	328.06	118,753
20 Nov 15	325.06860 +4.48	326.66	320.15	326.56	441,630
19 Nov 15	320.58841 -3.68	333.53	319.39	333.53	146,858
18 Nov 15	324.27209 +0.90	327.56	322.69	324.27	116,588
17 Nov 15	323.37610 -2.49	327.36	322.58	327.26	878,826
16 Nov 15	325.86511 -1.69	329.05	315.54	325.57	112,762
13 Nov 15	327.55771 -5.87	334.13	326.46	329.05	57,293
12 Nov 15	333.43179 -5.38	342.89	331.25	342.89	63,130
11 Nov 15	338.80811 +4.18	340.50	329.05	329.05	864,904
10 Nov 15	334.62650 -3.29	340.50	331.90	340.50	75,804
09 Nov 15	337.91211 -0.90	342.39	329.55	342.39	748,636
06 Nov 15	338.80811 -2.29	343.66	332.64	343.49	139,858
05 Nov 15	341.09799 +2.69	346.67	338.11	338.11	504,088
04 Nov 15	338.40991 -3.48	342.99	337.91	342.99	101,310
03 Nov 15	341.89450 -1.99	345.58	337.51	341.40	709,157
02 Nov 15	343.88580 -1.10	352.45	337.61	337.61	76,426
30 Oct 15	344.98099 -0.50	348.47	340.51	342.19	91,972
29 Oct 15	345.47879 -3.98	354.44	345.48	354.44	71,921
28 Oct 15	349.46121 -3.09	354.07	347.07	347.07	201,127
27 Oct 15	352.54761 +1.29	353.84	347.07	347.07	100,168
26 Oct 15	351.25330 -3.19	354.44	349.96	354.44	108,917
23 Oct 15	354.43930 +14.64	355.24	343.49	343.59	1,258,471
22 Oct 15	339.80371 +6.27	339.80	305.65	325.47	383,709
21 Oct 15	333.53140 -4.98	340.50	331.39	340.50	87,468
20 Oct 15	338.50940 -0.90	341.80	336.12	336.12	114,730
19 Oct 15	339.40549 +2.19	341.40	334.96	336.12	103,942
16 Oct 15	337.21509 -9.26	350.36	337.22	347.27	144,443
15 Oct 15	346.47440 +1.00	348.96	338.76	348.76	218,746
14 Oct 15	345.47879 -2.19	349.02	338.14	346.47	95,266
13 Oct 15	347.66910 +1.10	348.30	346.62	348.27	143,451
12 Oct 15	346.57391 -3.88	348.86	344.08	344.08	131,999
09 Oct 15	350.45679 +7.57	351.45	336.62	336.62	748,978
08 Oct 15	342.89020 -10.16	357.13	340.80	357.13	322,472
07 Oct 15	353.04541 -9.36	365.09	353.05	365.09	192,369
06 Oct 15	362.40421 -0.20	366.39	360.81	362.80	140,791
05 Oct 15	362.60339 +7.47	363.60	357.31	359.92	112,600
02 Oct 15	355.13620 -1.79	361.91	354.44	357.13	70,683
01 Oct 15	356.92831 +1.69	360.11	354.64	360.11	383,822
30 Sep 15	355.23581 +0.70	359.22	352.85	359.22	187,820
29 Sep 15	354.53891 -3.88	359.42	352.05	359.42	177,128
28 Sep 15	358.42181 -1.10	363.10	357.35	358.42	217,559
25 Sep 15	359.51691 +1.10	364.40	359.32	364.40	304,205
24 Sep 15	358.42181 -0.80	366.39	352.29	366.39	144,066
23 Sep 15	359.21829 +11.45	362.40	345.80	351.55	839,328
22 Sep 15	347.76871 -8.16	354.54	346.40	354.14	488,098
21 Sep 15	355.93271 -8.86	362.50	355.93	360.01	265,253
18 Sep 15	364.79370 +0.20	372.36	362.40	372.36	357,803
17 Sep 15	364.59460 -2.79	371.76	363.54	371.76	115,400
16 Sep 15	367.38229 +4.08	368.08	362.21	363.40	164,844
15 Sep 15	363.30029 -2.99	371.96	363.30	371.96	150,066
14 Sep 15	366.28711 -0.10	373.36	359.72	373.36	297,547
11 Sep 15	366.38669 -1.19	378.14	363.60	378.14	345,490
10 Sep 15	367.58139 -1.59	369.97	362.50	366.88	203,420
09 Sep 15	369.17441 +10.25	376.06	359.42	359.42	618,624
08 Sep 15	358.91959 +0.70	362.60	352.18	358.42	367,082
07 Sep 15	358.22260 +6.27	361.51	347.85	355.43	272,585
04 Sep 15	351.95029 -0.50	357.03	344.51	353.44	456,296
03 Sep 15	352.44809 +2.99	353.98	351.45	352.45	679,979
02 Sep 15	349.46121 +12.94	351.25	336.52	338.51	641,423
01 Sep 15	336.51819 +2.99	338.51	334.36	338.51	1,191,814
28 Aug 15	333.53140 +18.42	337.25	318.60	327.96	1,597,524
27 Aug 15	315.11249 +5.48	315.11	310.54	313.62	545,640
26 Aug 15	309.63660 +0.00	317.60	307.65	317.60	220,651
25 Aug 15	309.63660 -2.39	315.66	303.76	308.64	134,143
24 Aug 15	312.02609 -14.54	328.55	309.84	328.55	261,984
21 Aug 15	326.56210 -4.48	332.54	324.67	332.54	172,202
20 Aug 15	331.04230 +0.50	331.94	328.06	331.14	318,658
19 Aug 15	330.54449 +1.10	330.54	319.59	319.59	515,074
18 Aug 15	329.44931 +1.89	329.45	324.17	328.55	280,563
17 Aug 15	327.55771 -3.68	333.53	324.87	333.53	340,574
14 Aug 15	331.24139 -2.29	333.53	323.67	333.53	220,879
13 Aug 15	333.53140 +0.75	333.53	319.00	326.56	346,909
12 Aug 15	332.78470 +11.20	332.78	313.62	313.62	3,095,067
11 Aug 15	321.58401 -4.73	326.56	318.60	326.56	1,432,165
10 Aug 15	326.31320 +6.47	326.56	318.60	326.56	291,425
07 Aug 15	319.84161 -0.75	326.31	318.60	326.31	169,327
06 Aug 15	320.58841 +6.97	325.57	314.93	317.60	423,889
05 Aug 15	313.61899 -5.97	323.58	311.16	323.58	155,499
04 Aug 15	319.59271 +8.71	323.33	317.35	323.33	175,202
03 Aug 15	310.88110 -7.72	323.58	310.88	323.58	86,131
31 Jul 15	318.59711 -0.50	320.34	310.63	310.63	64,514
30 Jul 15	319.09491 +0.50	320.15	313.62	313.62	56,278
29 Jul 15	318.59711 +1.00	323.58	315.36	323.58	150,703
28 Jul 15	317.60150 -1.49	320.84	313.62	313.62	72,510
27 Jul 15	319.09491 -0.50	322.70	316.61	317.60	76,714
24 Jul 15	319.59271 +2.24	323.58	317.35	323.58	109,713
23 Jul 15	317.35260 +0.50	317.85	308.64	308.64	327,165
22 Jul 15	316.85480 +0.25	323.58	311.13	323.58	98,584
21 Jul 15	316.60590 -1.00	323.58	313.37	323.58	84,236
20 Jul 15	317.60150 -0.75	323.58	312.00	323.58	131,746
17 Jul 15	318.34821 +0.00	326.56	316.29	326.56	1,182,785
16 Jul 15	318.34821 -1.49	328.55	318.18	328.55	112,061
15 Jul 15	319.84161 -5.23	329.55	312.87	329.55	242,081
14 Jul 15	325.06860 -0.25	328.55	322.44	328.55	92,762
13 Jul 15	325.31750 +1.99	329.54	320.21	323.58	288,115
10 Jul 15	323.32629 +2.49	325.26	320.59	323.58	91,130
09 Jul 15	320.83731 +1.49	322.58	316.36	322.58	38,577
08 Jul 15	319.34381 +2.74	321.11	316.65	318.35	235,626
07 Jul 15	316.60590 -3.73	321.76	315.86	318.60	109,995
06 Jul 15	320.33951 +2.24	327.81	312.62	312.62	97,017
03 Jul 15	318.09930 +2.49	318.10	304.66	304.66	13,260
02 Jul 15	315.61029 -1.00	316.80	304.66	304.66	585,598
01 Jul 15	316.60590 +5.97	316.61	304.66	304.66	77,821
30 Jun 15	310.63220 +1.00	315.36	304.66	304.66	199,735
29 Jun 15	309.63660 -7.22	314.55	304.66	304.66	17,174
26 Jun 15	316.85480 +3.24	317.10	305.16	305.16	39,830
25 Jun 15	313.61899 -4.98	314.39	309.89	309.89	30,882
24 Jun 15	318.59711 +9.96	318.60	310.13	313.12	111,465
23 Jun 15	308.64099 -1.00	309.64	303.17	309.64	77,074
22 Jun 15	309.63660 +7.22	310.38	301.51	303.17	97,798
19 Jun 15	302.41840 +7.72	304.66	293.96	294.20	207,062
18 Jun 15	294.70230 -1.00	294.81	288.73	288.73	39,260
17 Jun 15	295.69800 +2.49	299.43	292.45	298.68	50,583
16 Jun 15	293.20889 -4.48	305.65	288.23	305.65	63,921
15 Jun 15	297.68921 -8.71	308.53	297.69	303.66	86,131
12 Jun 15	306.40079 -3.24	310.13	305.90	310.13	29,895
11 Jun 15	309.63660 +0.00	312.62	305.44	312.62	66,257
10 Jun 15	309.63660 +1.74	312.62	303.41	312.62	100,072
09 Jun 15	307.89429 -2.74	312.13	307.30	312.13	53,141
08 Jun 15	310.63220 +1.49	312.62	308.39	310.88	131,175
05 Jun 15	309.13879 +0.25	312.62	304.78	310.13	1,825,547
04 Jun 15	308.88989 -2.99	310.88	297.44	309.14	458,361
03 Jun 15	311.87671 +9.21	314.61	302.67	304.16	2,204,404
02 Jun 15	302.66730 +1.74	304.51	300.68	303.66	318,601
01 Jun 15	300.92490 -1.00	302.67	293.21	293.21	77,620
29 May 15	301.92059 +2.24	302.67	295.98	302.67	173,407
28 May 15	299.68039 +10.45	302.65	289.72	289.72	196,713
27 May 15	289.22650 +1.99	290.72	280.76	280.76	170,069
26 May 15	287.23520 -2.49	292.71	282.70	287.73	103,534
22 May 15	289.72430 +1.24	291.84	285.74	285.74	92,216
21 May 15	288.47971 +1.24	289.72	282.52	289.72	175,713
20 May 15	287.23520 +12.45	289.72	280.33	281.76	191,831
19 May 15	274.79001 -2.49	279.77	268.82	268.82	44,737
18 May 15	277.27911 +0.50	279.02	268.82	268.82	38,820
15 May 15	276.78131 +0.25	277.78	273.42	277.78	44,401
14 May 15	276.53229 +4.98	278.77	265.83	278.77	72,131
13 May 15	271.55429 -6.47	279.77	271.31	279.77	117,627
12 May 15	278.02579 -3.73	280.02	276.03	276.28	52,221
11 May 15	281.75931 +6.22	286.53	276.58	278.77	105,402
08 May 15	275.53671 +11.70	277.73	267.29	268.82	484,046
07 May 15	263.83820 -1.74	271.55	260.85	271.55	107,068
06 May 15	265.58060 +0.50	276.78	265.08	276.78	75,013
05 May 15	265.08279 -4.23	276.78	263.84	276.78	91,773
01 May 15	269.31409 +0.00	272.38	269.31	270.81	53,876
30 Apr 15	269.31409 -1.49	272.94	264.83	264.83	106,469
29 Apr 15	270.80759 +1.99	273.79	268.32	269.81	140,811
28 Apr 15	268.81631 +0.25	273.79	268.28	273.79	174,664
27 Apr 15	268.56741 -0.25	274.54	265.83	274.54	80,803
24 Apr 15	268.81631 +1.00	275.91	267.57	275.79	255,366
23 Apr 15	267.82071 -7.22	273.74	266.45	269.07	282,004
22 Apr 15	275.03891 -2.74	278.03	272.30	277.53	41,808
21 Apr 15	277.77689 -3.98	281.51	276.23	277.78	34,702
20 Apr 15	281.75931 +3.73	281.76	271.80	271.80	141,253
17 Apr 15	278.02579 +7.22	280.51	271.06	280.51	69,890
16 Apr 15	270.80759 -0.50	278.52	268.82	271.06	76,841
15 Apr 15	271.30539 -3.98	274.79	269.07	274.79	64,014
14 Apr 15	275.28781 +1.49	278.77	272.60	278.77	38,413
13 Apr 15	273.79440 +3.98	277.28	266.58	277.28	438,013
10 Apr 15	269.81189 -3.98	278.03	269.81	270.81	90,801
09 Apr 15	273.79440 -1.49	275.79	270.81	270.81	53,063
08 Apr 15	275.28781 -1.49	278.77	272.80	278.77	424,647
07 Apr 15	276.78131 +0.75	276.78	270.81	270.81	110,897
02 Apr 15	276.03448 +7.22	278.77	267.69	278.77	105,057
01 Apr 15	268.81631 -7.96	272.80	263.84	263.84	171,184
31 Mar 15	276.78131 +3.98	276.78	258.86	273.79	201,147
30 Mar 15	272.79880 +0.75	272.80	261.85	261.85	145,273
27 Mar 15	272.05209 +9.21	273.79	260.85	268.82	411,678
26 Mar 15	262.84259 +0.25	269.81	253.88	269.81	168,811
25 Mar 15	262.59369 -1.00	269.81	258.86	269.81	64,919
24 Mar 15	263.58929 -2.24	269.81	258.86	258.86	481,531
23 Mar 15	265.82950 -0.75	269.81	263.59	269.81	62,944
20 Mar 15	266.57620 -1.99	269.81	258.86	258.86	125,602
19 Mar 15	268.56741 +7.22	269.81	258.36	267.57	125,920
18 Mar 15	261.34921 +2.74	265.33	253.88	253.88	110,250
17 Mar 15	258.61130 -5.48	261.25	253.88	253.88	213,976
16 Mar 15	264.08710 +5.72	265.33	254.13	259.86	75,057
13 Mar 15	258.36240 +2.49	259.61	252.56	258.86	139,345
12 Mar 15	255.87331 -1.74	256.62	248.90	248.90	54,242
11 Mar 15	257.61560 +1.74	257.62	247.15	255.62	129,451
10 Mar 15	255.87331 +7.96	255.87	248.41	253.88	113,891
09 Mar 15	247.90840 +8.96	249.90	240.15	242.68	2,388,482
06 Mar 15	238.94780 +1.99	248.90	237.95	247.91	2,840,021
05 Mar 15	236.95660 -0.50	244.93	233.97	237.70	241,919
04 Mar 15	237.45441 +0.25	248.90	237.45	248.90	162,772
03 Mar 15	237.20551 -2.74	242.14	237.21	240.69	745,149
02 Mar 15	239.94350 -2.49	243.93	239.94	240.19	79,408
27 Feb 15	242.43250 -1.49	253.88	240.44	253.88	55,768
26 Feb 15	243.92590 -1.49	246.39	243.43	243.93	35,187
25 Feb 15	245.41930 -2.99	253.14	243.93	243.93	40,950
24 Feb 15	248.40620 +2.99	253.88	243.93	253.88	56,038
23 Feb 15	245.41930 -0.50	247.91	241.93	241.93	77,474
20 Feb 15	245.91721 +1.49	248.90	240.19	240.19	119,752
19 Feb 15	244.42371 +0.50	244.42	240.19	240.19	110,698
18 Feb 15	243.92590 +0.00	248.90	240.19	240.19	40,875
17 Feb 15	243.92590 -3.98	253.88	241.19	253.88	63,544
16 Feb 15	247.90840 +4.48	252.14	240.19	240.19	41,477
13 Feb 15	243.42810 -0.25	246.17	240.19	240.19	87,286
12 Feb 15	243.67700 -2.24	253.88	243.68	253.88	32,626
11 Feb 15	245.91721 -3.24	258.86	244.17	258.86	133,788
10 Feb 15	249.15289 +0.25	257.76	248.86	248.90	419,999
09 Feb 15	248.90401 -4.48	260.07	248.90	248.90	54,742
06 Feb 15	253.38429 +1.49	253.63	248.90	248.90	201,740
05 Feb 15	251.89090 -3.98	262.84	251.39	262.84	35,483
04 Feb 15	255.87331 -5.97	260.85	250.84	256.87	79,011
03 Feb 15	261.84698 +12.94	261.85	248.90	255.87	737,483
02 Feb 15	248.90401 +5.48	256.37	238.95	238.95	166,116
30 Jan 15	243.42810 +4.48	248.66	238.95	242.93	93,513
29 Jan 15	238.94780 +0.00	241.69	237.95	240.94	286,452
28 Jan 15	238.94780 -0.25	244.92	233.97	244.92	121,032
27 Jan 15	239.19670 -8.21	246.41	235.21	243.18	120,175
26 Jan 15	247.41060 +7.96	249.15	233.97	233.97	58,913
23 Jan 15	239.44569 +0.50	240.72	237.08	238.45	39,276
22 Jan 15	238.94780 +0.00	240.94	235.46	240.94	32,820
21 Jan 15	238.94780 +1.99	240.69	235.21	240.69	91,948
20 Jan 15	236.95660 +1.49	240.19	234.72	237.21	465,533
19 Jan 15	235.46320 -1.24	239.45	234.47	237.70	26,983
16 Jan 15	236.70770 +5.72	238.95	229.49	237.21	716,565
15 Jan 15	230.98289 -0.50	236.72	230.98	233.97	134,339
14 Jan 15	231.48070 -1.24	238.68	231.48	235.46	90,806
13 Jan 15	232.72520 -7.72	246.17	231.23	246.17	197,415
12 Jan 15	240.44130 -0.50	245.92	239.20	242.68	72,817
09 Jan 15	240.93910 +1.00	245.67	238.95	238.95	218,946
08 Jan 15	239.94350 -4.23	246.91	239.94	246.91	207,583
07 Jan 15	244.17480 -3.98	256.04	238.95	251.89	182,821
06 Jan 15	248.15730 -6.72	257.86	244.17	257.86	1,487,849
05 Jan 15	254.87770 +14.93	255.38	236.10	236.21	187,422
02 Jan 15	239.94350 +6.97	240.94	228.99	228.99	45,988
31 Dec 14	232.97411 -3.73	233.97	231.97	233.97	34,544
30 Dec 14	236.70770 +3.73	238.45	228.99	228.99	32,466
29 Dec 14	232.97411 +1.00	233.97	227.51	233.97	28,415
24 Dec 14	231.97850 -1.49	233.97	231.98	231.98	7,027
23 Dec 14	233.47200 +5.72	237.64	225.01	225.01	164,360
22 Dec 14	227.74719 -2.24	232.81	224.26	224.26	258,612
19 Dec 14	229.98730 +0.75	230.24	226.25	226.25	85,045
18 Dec 14	229.24060 +12.69	229.74	215.80	220.78	92,426
17 Dec 14	216.54649 -2.49	220.02	216.05	216.05	80,476
16 Dec 14	219.03551 +0.25	221.75	217.54	217.54	45,515
15 Dec 14	218.78661 -0.25	224.01	216.05	216.05	51,887
12 Dec 14	219.03551 +1.49	219.78	216.05	216.05	755,680
11 Dec 14	217.54210 -3.98	222.38	211.86	219.04	247,799
10 Dec 14	221.52460 -4.23	226.00	221.52	222.27	78,236
09 Dec 14	225.75591 -0.25	228.99	224.31	228.24	47,623
08 Dec 14	226.00481 -2.24	228.99	226.00	228.99	94,206
05 Dec 14	228.24500 -0.75	230.49	226.00	226.00	1,165,568
04 Dec 14	228.99170 +6.47	229.13	226.56	228.24	193,723
03 Dec 14	222.52020 -5.72	228.99	222.27	228.99	86,232
02 Dec 14	228.24500 +2.24	228.99	226.50	228.99	96,871
01 Dec 14	226.00481 -2.74	230.98	226.00	228.00	304,819
28 Nov 14	228.74280 +3.73	228.74	223.24	227.75	79,597
27 Nov 14	225.00920 +1.00	226.75	219.04	219.04	47,424
26 Nov 14	224.01360 +0.75	227.25	219.53	219.53	132,398
25 Nov 14	223.26691 -0.25	225.76	219.04	219.04	142,135
24 Nov 14	223.51579 +5.72	223.52	214.06	214.06	223,019
21 Nov 14	217.79100 +0.25	219.04	216.30	219.04	75,833
20 Nov 14	217.54210 +0.25	217.54	214.06	214.06	137,225
19 Nov 14	217.29320 -1.00	221.03	215.05	221.03	105,617
18 Nov 14	218.28880 +1.24	220.78	215.05	220.78	105,242
17 Nov 14	217.04430 -1.99	223.76	215.80	223.76	46,833
14 Nov 14	219.03551 +1.24	223.52	218.29	223.52	135,523
13 Nov 14	217.79100 -4.98	221.36	216.80	219.53	1,159,985
12 Nov 14	222.76910 +4.23	227.00	217.29	222.52	215,874
11 Nov 14	218.53770 -9.21	228.99	217.04	228.99	164,834
10 Nov 14	227.74719 +17.67	228.00	209.83	213.06	364,132
07 Nov 14	210.07500 -0.50	214.06	208.58	214.06	789,259
06 Nov 14	210.57280 +0.50	213.44	209.73	211.32	356,036
05 Nov 14	210.07500 +17.92	214.22	196.88	197.13	766,246
04 Nov 14	192.15390 +0.00	194.15	190.41	192.15	58,724
03 Nov 14	192.15390 -5.97	197.90	192.15	194.64	130,962
31 Oct 14	198.12759 +4.98	199.12	193.73	196.88	36,530
30 Oct 14	193.14951 +0.50	195.89	193.15	194.89	21,859
29 Oct 14	192.65170 -0.50	195.91	190.66	192.65	46,141
28 Oct 14	193.14951 +1.00	193.71	191.09	193.65	50,578
27 Oct 14	192.15390 -5.72	199.37	192.15	199.37	97,307
24 Oct 14	197.87869 +0.75	201.11	194.89	194.89	152,688
23 Oct 14	197.13200 -1.99	199.12	194.78	196.14	94,722
22 Oct 14	199.12320 +6.22	199.87	191.41	191.41	450,144
21 Oct 14	192.90060 +6.47	193.15	185.68	185.68	111,010
20 Oct 14	186.42909 +0.00	187.18	184.19	187.18	53,926
17 Oct 14	186.42909 -0.75	188.84	184.69	188.17	613,147
16 Oct 14	187.17580 -1.49	192.90	183.19	191.90	1,419,196
15 Oct 14	188.66920 -0.50	191.66	188.17	189.91	1,155,920
14 Oct 14	189.16701 -0.75	192.40	189.17	191.90	193,717
13 Oct 14	189.91380 -3.73	193.40	188.17	193.40	186,365
10 Oct 14	193.64729 -3.73	200.87	192.90	200.87	1,897,926
09 Oct 14	197.38091 -1.99	200.43	197.08	197.38	270,623
08 Oct 14	199.37210 -1.74	200.62	194.39	194.39	196,744
07 Oct 14	201.11440 +1.24	201.11	196.08	197.13	91,189
06 Oct 14	199.86990 -2.24	202.11	196.39	198.38	166,873
03 Oct 14	202.11011 +5.72	206.09	197.88	197.88	177,292
02 Oct 14	196.38530 +0.25	200.12	196.14	199.12	675,520
01 Oct 14	196.13640 -3.73	199.12	196.14	196.39	330,846
30 Sep 14	199.86990 +1.99	199.87	196.14	197.88	139,552
29 Sep 14	197.87869 +0.25	198.63	196.14	196.14	81,680
26 Sep 14	197.62981 +0.25	198.63	197.13	197.13	102,336
25 Sep 14	197.38091 -0.50	199.12	196.14	196.39	113,781
24 Sep 14	197.87869 +1.74	199.12	196.14	196.88	77,516
23 Sep 14	196.13640 +0.00	196.39	196.14	196.14	162,726
22 Sep 14	196.13640 +0.00	196.63	196.14	196.14	70,356
19 Sep 14	196.13640 +0.50	198.44	196.14	196.39	299,885
18 Sep 14	195.63850 +1.49	196.88	194.39	196.88	39,761
17 Sep 14	194.14510 -0.25	196.88	194.15	196.88	87,916
16 Sep 14	194.39400 -0.25	196.14	193.15	194.39	1,920,376
15 Sep 14	194.64290 -1.00	196.14	192.15	192.15	55,740
12 Sep 14	195.63850 +0.50	197.13	191.90	196.88	47,837
11 Sep 14	195.14070 -3.98	199.12	193.40	196.14	164,779
10 Sep 14	199.12320 +7.72	199.62	190.91	190.91	206,441
09 Sep 14	191.40720 +0.25	193.90	191.16	193.90	45,540
08 Sep 14	191.15829 -1.00	192.40	190.66	192.15	423,328
05 Sep 14	192.15390 +1.99	192.15	190.16	191.66	141,209
04 Sep 14	190.16270 -1.49	191.66	189.66	190.66	247,912
03 Sep 14	191.65610 +2.49	192.74	188.81	190.16	1,304,905
02 Sep 14	189.16701 +1.49	191.41	187.18	187.18	216,212
01 Sep 14	187.67360 +0.00	187.67	185.68	187.18	345,508
29 Aug 14	187.67360 +1.24	188.67	186.41	187.18	694,925
28 Aug 14	186.42909 +8.71	187.31	179.27	182.45	31,177,954
27 Aug 14	177.71750 +1.99	179.46	176.60	178.46	27,425
26 Aug 14	175.72620 -0.50	177.72	172.74	174.98	37,017
22 Aug 14	176.22400 +0.25	178.46	175.48	175.48	46,603
21 Aug 14	175.97510 +0.50	177.22	175.73	175.73	417,638
20 Aug 14	175.47729 +1.24	177.22	172.49	175.23	44,045
19 Aug 14	174.23280 +1.49	176.97	171.49	176.97	47,719
18 Aug 14	172.73940 -0.50	175.98	171.23	171.49	42,568
15 Aug 14	173.23720 +0.00	174.48	171.49	172.74	36,438
14 Aug 14	173.23720 -1.99	174.23	169.38	173.49	120,505
13 Aug 14	175.22839 +5.97	175.23	168.01	169.01	74,795
12 Aug 14	169.25470 +1.00	169.25	165.84	167.76	52,481
11 Aug 14	168.25909 +1.99	168.51	165.58	167.26	11,897
08 Aug 14	166.26790 -1.99	167.26	164.28	167.01	104,411
07 Aug 14	168.25909 +1.49	168.26	164.28	165.02	140,535
06 Aug 14	166.76570 +1.00	166.77	164.28	166.27	151,532
05 Aug 14	165.77010 +2.74	166.02	161.29	161.29	1,240,117
04 Aug 14	163.03210 +1.74	163.53	159.30	161.54	63,067
01 Aug 14	161.28979 +1.24	163.47	160.79	161.79	65,415
31 Jul 14	160.04530 -1.24	162.91	160.05	162.04	59,428
30 Jul 14	161.28979 -2.99	168.01	159.80	168.01	115,221
29 Jul 14	164.27660 -3.48	172.24	164.28	167.26	115,176
28 Jul 14	167.76131 -3.48	174.23	167.76	172.99	190,471
25 Jul 14	171.24600 -2.24	173.24	171.25	172.24	213,751
24 Jul 14	173.48610 +9.21	173.98	165.02	165.02	121,311
23 Jul 14	164.27660 +0.00	165.52	163.78	163.78	55,496
22 Jul 14	164.27660 -0.50	165.27	163.28	164.28	49,345
21 Jul 14	164.77451 +0.50	169.01	163.28	169.01	139,273
18 Jul 14	164.27660 -1.00	165.77	163.78	165.27	26,969
17 Jul 14	165.27229 +1.74	168.51	165.02	165.77	21,814
16 Jul 14	163.52991 -2.49	164.79	162.78	164.53	93,945
15 Jul 14	166.01900 -1.24	168.26	164.53	168.26	20,461
14 Jul 14	167.26350 +0.00	167.26	160.54	166.77	71,667
11 Jul 14	167.26350 -0.50	170.89	166.52	166.52	139,179
10 Jul 14	167.76131 -7.96	178.09	166.77	177.22	79,370
09 Jul 14	175.72620 -1.49	178.46	174.23	178.46	18,959
08 Jul 14	177.21970 -2.49	179.62	176.39	178.46	28,515
07 Jul 14	179.70869 -1.00	180.70	175.53	178.71	118,408
04 Jul 14	180.70430 -1.74	181.45	177.22	177.47	76,006
03 Jul 14	182.44659 +6.47	183.19	176.22	180.95	72,074
02 Jul 14	175.97510 -8.96	185.93	175.98	185.93	165,992
01 Jul 14	184.93570 +13.69	185.93	168.42	170.25	94,046
30 Jun 14	171.24600 +0.00	172.24	167.51	171.25	111,620
27 Jun 14	171.24600 +5.48	171.25	164.53	166.77	145,642
26 Jun 14	165.77010 +13.94	167.26	150.34	152.83	273,472
25 Jun 14	151.83141 -3.24	159.55	150.59	159.55	232,472
24 Jun 14	155.06720 -4.23	159.57	154.82	159.05	85,244
23 Jun 14	159.29860 -0.75	163.28	158.73	161.04	112,578
20 Jun 14	160.04530 +5.72	160.29	154.32	155.07	252,862
19 Jun 14	154.32050 -5.97	163.28	152.83	163.28	574,542
18 Jun 14	160.29420 +1.24	161.29	159.05	160.29	92,468
17 Jun 14	159.04970 -0.50	163.78	158.30	158.80	499,255
16 Jun 14	159.54750 -3.98	164.87	159.55	164.28	166,487
13 Jun 14	163.52991 -1.74	166.34	162.29	166.02	72,277
12 Jun 14	165.27229 -4.98	169.25	165.27	168.51	52,961
11 Jun 14	170.25031 +0.25	170.51	168.32	170.25	76,300
10 Jun 14	170.00140 -0.25	170.75	166.52	170.00	62,917
09 Jun 14	170.25031 +2.99	170.25	166.02	166.77	36,969
06 Jun 14	167.26350 +2.74	170.25	165.02	165.52	122,384
05 Jun 14	164.52550 -0.75	167.26	163.53	164.77	89,334
04 Jun 14	165.27229 -2.99	168.26	163.78	166.27	323,403
03 Jun 14	168.25909 +0.50	169.10	167.01	168.26	81,478
02 Jun 14	167.76131 -0.25	168.26	165.40	168.26	25,200
30 May 14	168.01019 -0.25	169.25	167.51	169.01	126,452
29 May 14	168.25909 -1.00	170.25	167.51	170.00	115,956
28 May 14	169.25470 -2.99	172.24	167.76	172.24	161,519
27 May 14	172.24159 -1.99	174.23	170.25	174.23	180,388
23 May 14	174.23280 +1.99	176.97	171.74	174.98	93,405
22 May 14	172.24159 +1.99	174.52	170.13	170.25	80,397
21 May 14	170.25031 -1.49	172.24	169.25	169.50	82,552
20 May 14	171.74380 -4.23	176.97	171.00	176.72	37,043
19 May 14	175.97510 -0.25	177.22	174.73	177.22	38,817
16 May 14	176.22400 +2.49	177.22	172.24	175.98	56,524
15 May 14	173.73500 -3.48	178.56	169.32	176.22	86,528
14 May 14	177.21970 +1.74	184.19	176.47	181.20	181,351
13 May 14	175.47729 +2.24	178.71	174.23	178.71	270,195
12 May 14	173.23720 -1.00	176.22	172.49	172.49	44,600
09 May 14	174.23280 -2.74	176.97	172.49	172.49	81,911
08 May 14	176.97070 +4.48	176.97	172.68	175.98	197,390
07 May 14	172.49049 -3.73	177.26	172.49	176.72	221,320
06 May 14	176.22400 +0.50	178.22	174.79	177.22	129,612
02 May 14	175.72620 +0.50	180.21	174.23	174.48	61,961
01 May 14	175.22839 -1.24	177.22	175.23	176.72	3,534,588
30 Apr 14	176.47290 -1.49	179.72	175.31	177.22	232,118
29 Apr 14	177.96640 +0.25	180.46	177.97	177.97	17,452
28 Apr 14	177.71750 +2.99	178.46	174.73	174.73	92,449
25 Apr 14	174.73061 +1.74	179.46	174.73	174.98	36,685
24 Apr 14	172.98830 -1.74	178.71	172.99	177.97	237,688
23 Apr 14	174.73061 -1.74	177.72	174.23	174.48	108,201
22 Apr 14	176.47290 -4.98	180.21	175.23	179.71	70,418
17 Apr 14	181.45100 +0.25	181.45	180.58	181.45	5,160
16 Apr 14	181.20210 +1.24	182.70	180.54	182.70	38,670
15 Apr 14	179.95760 -3.24	182.56	179.96	182.20	45,471
14 Apr 14	183.19330 +0.00	186.18	179.21	179.21	79,981
11 Apr 14	183.19330 -0.75	183.69	177.22	183.69	99,011
10 Apr 14	183.94009 +2.74	186.18	181.70	183.94	62,379
09 Apr 14	181.20210 -2.99	183.44	179.21	182.94	49,156
08 Apr 14	184.18900 +0.75	184.69	181.95	181.95	122,270
07 Apr 14	183.44231 +0.75	183.94	179.46	183.19	98,682
04 Apr 14	182.69550 -1.24	184.44	179.21	184.44	40,143
03 Apr 14	183.94009 -0.50	184.69	181.45	181.45	42,647
02 Apr 14	184.43790 +3.73	185.18	179.21	183.94	48,819
01 Apr 14	180.70430 +4.48	181.70	177.47	177.97	47,564
31 Mar 14	176.22400 -2.49	179.46	176.22	179.46	22,583
28 Mar 14	178.71310 -4.23	184.19	177.97	182.70	45,253
27 Mar 14	182.94440 +1.00	184.19	181.20	183.94	24,278
26 Mar 14	181.94881 +3.24	183.94	180.08	182.20	30,726
25 Mar 14	178.71310 -4.48	183.19	178.46	181.70	188,826
24 Mar 14	183.19330 +8.96	183.19	175.48	175.48	86,590
21 Mar 14	174.23280 -9.21	183.44	174.23	181.95	93,100
20 Mar 14	183.44231 +1.24	184.69	181.20	181.20	66,838
19 Mar 14	182.19769 +1.00	182.76	179.17	181.70	28,280
18 Mar 14	181.20210 +2.74	182.01	178.46	178.46	35,494
17 Mar 14	178.46420 -0.75	179.71	177.47	177.47	86,547
14 Mar 14	179.21091 +0.75	181.45	177.22	177.22	62,771
13 Mar 14	178.46420 -0.25	179.90	177.22	179.46	25,618
12 Mar 14	178.71310 -5.23	182.20	177.97	179.21	76,205
11 Mar 14	183.94009 +2.49	184.19	181.20	183.94	47,523
10 Mar 14	181.45100 +1.74	184.19	179.46	181.95	36,637
07 Mar 14	179.70869 +1.49	180.21	177.22	179.21	109,782
06 Mar 14	178.21530 -3.98	181.45	177.97	181.45	35,155
05 Mar 14	182.19769 +0.50	182.20	179.21	181.95	40,286
04 Mar 14	181.69991 +4.98	182.20	175.44	177.22	75,788
03 Mar 14	176.72180 -6.72	182.70	173.24	182.45	83,601
28 Feb 14	183.44231 -0.25	186.18	181.95	185.93	36,143
27 Feb 14	183.69119 +0.50	188.67	182.87	188.67	921,432
26 Feb 14	183.19330 -5.72	189.17	183.19	189.17	111,720
25 Feb 14	188.91811 -6.97	196.51	188.92	196.39	597,402
24 Feb 14	195.88750 +0.25	197.13	191.76	194.39	88,542
21 Feb 14	195.63850 +13.19	196.39	181.45	181.45	181,502
20 Feb 14	182.44659 +5.48	185.70	176.47	177.22	139,684
19 Feb 14	176.97070 +0.75	177.22	174.09	176.97	41,419
18 Feb 14	176.22400 -1.00	178.96	174.98	178.96	68,934
17 Feb 14	177.21970 +2.74	177.22	172.99	173.74	59,198
14 Feb 14	174.48170 +1.99	176.22	170.50	170.50	124,559
13 Feb 14	172.49049 -2.74	174.92	172.47	172.49	55,093
12 Feb 14	175.22839 +0.00	176.92	173.56	174.48	78,514
11 Feb 14	175.22839 -1.00	176.97	173.39	176.97	56,821
10 Feb 14	176.22400 -0.75	177.22	174.23	176.97	1,553,015
07 Feb 14	176.97070 +4.48	177.22	172.49	172.49	39,970
06 Feb 14	172.49049 -0.75	175.98	171.45	175.98	48,191
05 Feb 14	173.23720 +3.24	175.98	170.25	173.49	42,341
04 Feb 14	170.00140 -4.48	174.73	170.00	174.73	54,799
03 Feb 14	174.48170 -1.49	177.22	173.98	176.47	61,840
31 Jan 14	175.97510 +2.74	177.22	172.49	173.98	50,543
30 Jan 14	173.23720 -0.75	174.23	171.74	174.23	61,174
29 Jan 14	173.98390 +4.48	173.98	168.01	171.00	54,679
28 Jan 14	169.50360 -0.50	172.24	168.26	169.25	273,478
27 Jan 14	170.00140 -0.75	173.49	164.28	170.75	104,507
24 Jan 14	170.74809 +0.00	175.73	170.75	172.24	12,082
23 Jan 14	170.74809 -3.48	175.48	170.75	174.98	40,780
22 Jan 14	174.23280 +1.24	176.97	172.24	176.97	65,902
21 Jan 14	172.98830 -3.24	175.15	172.24	174.73	24,689
20 Jan 14	176.22400 +2.74	177.22	174.23	174.23	40,355
17 Jan 14	173.48610 +1.24	175.29	172.99	172.99	12,694
16 Jan 14	172.24159 +2.49	173.49	170.75	170.75	107,604
15 Jan 14	169.75250 -3.48	174.48	169.75	173.24	83,626
14 Jan 14	173.23720 -0.25	174.23	172.24	174.23	17,586
13 Jan 14	173.48610 +1.99	175.90	171.74	172.99	49,045
10 Jan 14	171.49490 -2.24	174.23	171.25	174.23	39,317
09 Jan 14	173.73500 +0.50	177.53	173.20	175.98	232,108
08 Jan 14	173.23720 +1.99	176.29	172.61	173.98	128,219
07 Jan 14	171.24600 -3.73	176.39	171.25	175.23	81,429
06 Jan 14	174.97951 -1.24	176.85	174.98	174.98	24,446
03 Jan 14	176.22400 -1.00	178.22	176.22	178.22	51,451
02 Jan 14	177.21970 +1.74	178.22	175.74	177.22	74,530
31 Dec 13	175.47729 +2.49	176.59	173.98	174.23	34,148
30 Dec 13	172.98830 +1.99	173.98	168.26	169.01	59,786
27 Dec 13	170.99710 +1.12	171.00	167.26	169.75	21,833
24 Dec 13	169.87700 +2.12	172.99	167.51	169.25	9,461
23 Dec 13	167.76131 +1.24	172.74	167.26	169.75	28,109
20 Dec 13	166.51680 -10.70	176.39	164.28	176.22	121,021
19 Dec 13	177.21970 +0.00	178.71	174.73	177.22	111,823
18 Dec 13	177.21970 -1.99	179.21	176.22	179.21	30,803
17 Dec 13	179.21091 +4.73	179.21	175.73	175.73	134,626
16 Dec 13	174.48170 -0.25	175.98	172.49	175.98	29,140
13 Dec 13	174.73061 +4.48	174.73	171.00	171.25	24,489
12 Dec 13	170.25031 +0.00	176.22	170.25	176.22	45,641
11 Dec 13	170.25031 -0.25	173.98	169.25	172.49	677,422
10 Dec 13	170.49921 -1.24	175.86	169.25	174.23	433,851
09 Dec 13	171.74380 +3.48	173.98	167.51	167.51	94,134
06 Dec 13	168.25909 +0.00	171.49	168.26	168.51	939,012
05 Dec 13	168.25909 -2.99	170.50	168.26	170.50	33,202
04 Dec 13	171.24600 +1.00	172.74	170.25	171.99	34,457
03 Dec 13	170.25031 -1.00	173.98	170.25	173.98	20,075
02 Dec 13	171.24600 -2.24	173.55	170.25	172.49	44,566
29 Nov 13	173.48610 -0.25	175.21	170.87	173.49	8,320
28 Nov 13	173.73500 -3.48	176.22	171.49	174.48	134,359
27 Nov 13	177.21970 -0.50	177.72	174.73	177.22	823,215
26 Nov 13	177.71750 +4.48	179.21	171.44	172.24	227,858
25 Nov 13	173.23720 +1.74	173.24	170.25	172.99	134,811
22 Nov 13	171.49490 +0.50	172.81	169.75	170.50	23,665
21 Nov 13	170.99710 -1.24	173.24	170.44	170.50	37,947
20 Nov 13	172.24159 +1.99	174.23	169.25	170.50	77,641
19 Nov 13	170.25031 -2.49	172.24	167.92	172.24	33,915
18 Nov 13	172.73940 -1.99	175.73	172.24	172.99	61,250
15 Nov 13	174.73061 -3.24	179.09	173.24	178.22	161,872
14 Nov 13	177.96640 +4.73	178.96	173.74	173.74	43,589
13 Nov 13	173.23720 -5.48	177.56	173.24	176.22	92,814
12 Nov 13	178.71310 +2.74	182.94	178.22	182.94	34,080
11 Nov 13	175.97510 -2.49	181.20	175.98	179.46	80,419
08 Nov 13	178.46420 -0.25	179.21	175.48	179.21	49,102
07 Nov 13	178.71310 +0.50	179.21	176.29	178.96	26,513
06 Nov 13	178.21530 -0.50	179.21	177.59	178.46	78,202
05 Nov 13	178.71310 +2.24	178.96	174.73	174.73	71,300
04 Nov 13	176.47290 +1.24	180.70	172.05	175.23	112,328
01 Nov 13	175.22839 +1.99	175.23	170.75	172.74	71,619
31 Oct 13	173.23720 +1.00	173.24	169.75	172.24	159,307
30 Oct 13	172.24159 +0.25	173.74	169.78	172.74	51,148
29 Oct 13	171.99271 -2.24	174.23	171.49	173.98	193,428
28 Oct 13	174.23280 -2.99	177.22	172.39	174.73	32,262
25 Oct 13	177.21970 +0.00	178.22	175.98	178.22	125,628
24 Oct 13	177.21970 -0.50	179.21	173.49	177.22	90,770
23 Oct 13	177.71750 -1.49	179.84	176.72	178.46	125,182
22 Oct 13	179.21091 +0.00	179.21	177.47	179.21	186,406
21 Oct 13	179.21091 +0.50	181.20	176.22	181.20	124,824
18 Oct 13	178.71310 -1.49	180.95	177.22	180.95	153,980
17 Oct 13	180.20650 -1.00	182.94	179.46	182.94	199,021
16 Oct 13	181.20210 +0.50	182.26	178.33	180.95	88,698
15 Oct 13	180.70430 +1.99	181.20	178.71	179.21	129,541
14 Oct 13	178.71310 -0.50	180.70	177.47	178.22	558,116
11 Oct 13	179.21091 +2.99	179.21	176.22	176.97	156,750
10 Oct 13	176.22400 +1.99	178.96	174.23	175.98	641,182
09 Oct 13	174.23280 -3.48	177.78	172.49	175.98	51,466
08 Oct 13	177.71750 +6.97	178.46	170.28	173.74	919,287
07 Oct 13	170.74809 +0.50	173.49	168.76	170.50	78,461
04 Oct 13	170.25031 +7.47	171.94	163.78	163.78	103,598
03 Oct 13	162.78320 -1.49	169.25	162.29	165.27	118,550
02 Oct 13	164.27660 -4.73	171.74	161.29	170.50	135,962
01 Oct 13	169.00580 -8.96	179.21	168.76	177.72	96,770
30 Sep 13	177.96640 +0.50	179.21	175.98	177.47	88,456
27 Sep 13	177.46860 -3.24	179.46	176.97	179.46	31,966
26 Sep 13	180.70430 -0.50	182.94	177.97	182.94	151,624
25 Sep 13	181.20210 +4.48	182.20	175.48	177.22	87,040
24 Sep 13	176.72180 +1.99	178.22	173.98	177.97	127,492
23 Sep 13	174.73061 -6.22	182.94	174.23	180.46	122,091
20 Sep 13	180.95320 -2.24	183.78	180.21	183.19	144,675
19 Sep 13	183.19330 +5.48	184.48	179.95	181.20	305,420
18 Sep 13	177.71750 -1.24	181.70	177.22	179.71	1,598,267
17 Sep 13	178.96201 -0.25	180.70	178.71	179.96	856,081
16 Sep 13	179.21091 +1.49	180.21	175.48	178.71	1,446,288
13 Sep 13	177.71750 -0.75	181.28	175.73	178.71	296,833
12 Sep 13	178.46420 -4.48	184.76	177.47	183.44	131,295
11 Sep 13	182.94440 +10.95	187.71	170.25	170.25	4,590,775
10 Sep 13	171.99271 +8.71	173.98	164.59	167.26	504,811
09 Sep 13	163.28101 +0.00	166.22	161.98	164.53	66,376
06 Sep 13	163.28101 -1.00	167.26	161.17	164.28	110,369
05 Sep 13	164.27660 +6.22	164.28	153.32	158.30	74,444
04 Sep 13	158.05400 +5.23	158.05	152.33	153.32	44,404
03 Sep 13	152.82710 +2.49	154.32	149.34	149.34	186,959
02 Sep 13	150.33800 +2.99	151.33	145.91	149.34	404,020
30 Aug 13	147.35120 -3.98	154.32	147.35	154.32	53,000
29 Aug 13	151.33360 +0.75	151.33	148.53	151.33	26,361
28 Aug 13	150.58690 +0.50	151.33	148.47	151.33	16,461
27 Aug 13	150.08910 +0.25	153.98	149.34	149.34	45,330
23 Aug 13	149.84019 -1.49	153.45	149.59	153.08	38,560
22 Aug 13	151.33360 -3.73	153.64	150.84	153.32	37,340
21 Aug 13	155.06720 +3.24	155.57	151.58	154.32	22,997
20 Aug 13	151.83141 -1.74	155.81	151.33	155.32	54,814
19 Aug 13	153.57381 +2.24	155.22	151.83	152.33	94,717
16 Aug 13	151.33360 -1.24	154.32	151.33	153.82	123,128
15 Aug 13	152.57820 -1.49	158.30	151.33	158.30	119,352
14 Aug 13	154.07159 -0.25	157.31	154.07	157.31	116,662
13 Aug 13	154.32050 +0.00	156.31	153.82	154.32	340,183
12 Aug 13	154.32050 +4.98	154.32	149.34	150.09	352,505
09 Aug 13	149.34241 -1.00	151.33	149.34	151.33	91,664
08 Aug 13	150.33800 -0.50	153.38	149.78	150.84	127,936
07 Aug 13	150.83580 +1.49	152.81	149.34	149.59	93,361
06 Aug 13	149.34241 +0.00	153.08	149.34	151.33	69,562
05 Aug 13	149.34241 +0.00	153.62	149.34	150.59	56,391
02 Aug 13	149.34241 +0.00	152.08	149.34	151.33	98,515
01 Aug 13	149.34241 -2.74	154.32	149.34	154.32	62,236
31 Jul 13	152.08031 +2.74	152.08	150.09	151.83	32,248
30 Jul 13	149.34241 +0.00	153.94	149.34	149.34	27,969
29 Jul 13	149.34241 -0.25	151.55	149.34	149.59	38,220
26 Jul 13	149.59129 +4.23	150.34	148.76	149.34	24,385
25 Jul 13	145.35989 -0.50	149.34	145.36	149.34	199,037
24 Jul 13	145.85770 -2.24	148.30	144.61	146.60	56,512
23 Jul 13	148.09790 +2.24	151.08	146.36	147.35	175,858
22 Jul 13	145.85770 +2.99	148.78	141.13	141.13	104,611
19 Jul 13	142.87090 +1.49	143.12	138.49	139.39	44,571
18 Jul 13	141.37750 +2.49	141.38	135.84	137.40	98,152
17 Jul 13	138.88840 +4.23	138.89	133.66	133.66	30,928
16 Jul 13	134.65710 +1.00	135.15	133.41	134.41	16,099
15 Jul 13	133.66150 -1.74	134.91	132.91	134.41	67,585
12 Jul 13	135.40379 +0.00	135.40	133.16	133.41	28,135
11 Jul 13	135.40379 +3.24	135.40	132.42	134.16	105,508
10 Jul 13	132.16800 -2.24	134.41	129.43	132.42	57,105
09 Jul 13	134.40820 +1.99	135.53	133.10	133.91	87,703
08 Jul 13	132.41690 -5.48	138.39	132.42	138.39	92,277
05 Jul 13	137.89281 -0.50	138.39	135.40	137.40	97,250
04 Jul 13	138.39059 +2.99	138.39	134.16	135.40	224,290
03 Jul 13	135.40379 +0.25	135.40	130.67	130.67	29,540
02 Jul 13	135.15491 +1.00	135.40	132.91	133.41	157,233
01 Jul 13	134.15930 +2.49	134.41	132.91	133.41	9,824
28 Jun 13	131.67020 -2.49	134.41	131.67	134.41	21,477
27 Jun 13	134.15930 +3.48	134.16	130.67	131.42	21,193
26 Jun 13	130.67461 +5.97	132.34	126.44	127.44	65,978
25 Jun 13	124.70090 +0.25	126.44	124.45	125.45	31,619
24 Jun 13	124.45200 +2.74	126.51	122.46	122.71	323,647
21 Jun 13	121.71410 -13.69	135.90	121.71	135.90	219,612
20 Jun 13	135.40379 -0.25	136.02	134.35	134.66	106,132
19 Jun 13	135.65269 +1.00	136.40	134.91	136.40	46,210
18 Jun 13	134.65710 -1.24	137.13	134.41	136.90	64,092
17 Jun 13	135.90160 -2.24	138.39	135.15	136.15	14,845
14 Jun 13	138.14169 +5.72	139.39	131.86	132.42	327,622
13 Jun 13	132.41690 -1.00	135.09	130.43	131.92	842,543
12 Jun 13	133.41251 +2.99	135.15	132.42	133.16	102,967
11 Jun 13	130.42570 -4.48	137.06	130.43	132.91	119,882
10 Jun 13	134.90601 -1.00	138.12	133.41	135.65	649,143
07 Jun 13	135.90160 +0.25	137.40	133.91	133.91	32,693
06 Jun 13	135.65269 -3.98	140.34	134.36	138.64	71,315
05 Jun 13	139.63510 +0.25	139.64	136.65	138.39	58,470
04 Jun 13	139.38620 -1.99	140.94	139.39	139.88	47,054
03 Jun 13	141.37750 +1.00	141.38	139.18	141.38	58,510
31 May 13	140.38190 +0.00	140.38	139.39	139.39	39,650
30 May 13	140.38190 +1.00	140.88	138.44	140.38	311,393
29 May 13	139.38620 +0.00	140.38	137.70	138.39	226,974
28 May 13	139.38620 +3.24	139.55	137.23	138.39	648,616
24 May 13	136.15050 -2.24	139.11	134.66	137.15	78,547
23 May 13	138.39059 +1.99	138.39	132.42	134.91	133,725
22 May 13	136.39940 +6.97	138.39	129.37	129.43	198,064
21 May 13	129.43010 +1.99	130.92	127.94	127.94	187,885
20 May 13	127.43890 +0.00	127.51	124.64	125.20	287,116
17 May 13	127.43890 +3.73	127.44	123.89	124.20	39,369
16 May 13	123.70530 -0.25	125.20	122.46	122.46	40,038
15 May 13	123.95420 +2.24	127.44	122.71	124.45	509,004
14 May 13	121.71410 -3.73	126.44	121.71	126.44	122,190
13 May 13	125.44760 +0.00	126.44	123.80	125.45	24,532
10 May 13	125.44760 -1.00	127.07	124.45	125.95	175,271
09 May 13	126.44320 +1.00	127.44	125.45	126.94	71,006
08 May 13	125.44760 +0.25	126.91	125.45	125.70	26,532
07 May 13	125.19870 +1.49	126.75	124.77	126.75	36,135
03 May 13	123.70530 -1.74	126.44	123.46	126.19	165,152
02 May 13	125.44760 -1.49	126.69	124.79	126.44	41,326
01 May 13	126.94100 +0.25	126.94	125.95	126.44	25,308
30 Apr 13	126.69210 +1.49	126.94	124.70	124.70	42,454
29 Apr 13	125.19870 +1.49	126.69	123.46	126.44	115,634
26 Apr 13	123.70530 -1.24	124.95	123.46	123.46	43,486
25 Apr 13	124.94980 +0.50	125.45	123.95	123.95	6,959
24 Apr 13	124.45200 -2.49	126.96	124.10	125.95	164,393
23 Apr 13	126.94100 +0.25	128.43	125.98	127.44	12,858
22 Apr 13	126.69210 -1.00	129.43	126.69	129.43	75,268
19 Apr 13	127.68780 +0.50	128.43	126.44	126.44	15,779
18 Apr 13	127.18990 +0.37	129.08	127.19	128.68	83,766
17 Apr 13	126.81660 -1.12	129.29	126.44	127.69	71,603
16 Apr 13	127.93670 -1.49	129.43	126.94	127.44	47,248
15 Apr 13	129.43010 +5.97	129.43	124.45	125.45	126,593
12 Apr 13	123.45640 +0.50	127.34	121.47	121.47	215,880
11 Apr 13	122.95860 +0.75	123.08	122.33	122.96	37,966
10 Apr 13	122.21190 -0.75	123.95	121.96	122.71	782,795
09 Apr 13	122.95860 -1.49	125.95	121.47	125.95	252,913
08 Apr 13	124.45200 +1.00	128.62	122.37	126.19	331,803
05 Apr 13	123.45640 -2.99	125.76	123.21	123.71	59,380
04 Apr 13	126.44320 +4.48	126.44	121.47	124.45	83,259
03 Apr 13	121.96300 -4.73	126.44	121.47	126.44	206,579
02 Apr 13	126.69210 +2.24	126.69	122.96	124.95	72,915
28 Mar 13	124.45200 +2.99	124.45	121.47	123.95	124,871
27 Mar 13	121.46520 +0.00	123.36	120.97	122.96	148,900
26 Mar 13	121.46520 +0.50	122.46	120.91	122.46	163,917
25 Mar 13	120.96730 -3.98	124.50	120.97	124.45	29,988
22 Mar 13	124.94980 +1.49	124.95	121.96	123.21	64,891
21 Mar 13	123.45640 +0.00	124.33	121.37	121.96	48,418
20 Mar 13	123.45640 +1.00	123.46	121.40	122.46	111,436
19 Mar 13	122.46080 +3.24	122.46	116.67	119.47	196,327
18 Mar 13	119.22500 +4.23	119.47	112.69	115.49	358,009
15 Mar 13	114.99370 +1.49	115.24	111.51	115.24	1,256,572
14 Mar 13	113.50020 +2.49	114.50	109.77	109.77	349,961
13 Mar 13	111.01120 +0.25	113.50	109.77	109.77	222,600
12 Mar 13	110.76230 +0.25	113.25	108.02	113.25	240,285
11 Mar 13	110.51340 +1.00	112.50	109.02	110.51	117,831
08 Mar 13	109.51780 +4.48	109.77	106.18	109.27	190,631
07 Mar 13	105.03750 +0.00	107.53	104.79	106.53	91,246
06 Mar 13	105.03750 -2.74	113.19	102.55	109.02	414,506
05 Mar 13	107.77540 +0.25	110.51	107.03	108.27	372,995
04 Mar 13	107.52650 +1.49	108.71	106.53	106.78	78,648
01 Mar 13	106.03310 -1.37	108.77	106.03	107.28	15,847
28 Feb 13	107.40210 -1.12	108.71	107.03	107.03	27,912
27 Feb 13	108.52210 -1.00	109.02	106.36	107.53	75,739
26 Feb 13	109.51780 +4.98	109.52	105.54	105.54	44,881
25 Feb 13	104.53970 -0.75	107.53	104.54	105.78	48,547
22 Feb 13	105.28640 -1.49	108.50	105.19	105.29	81,842
21 Feb 13	106.77980 -1.24	108.34	106.53	106.78	35,704
20 Feb 13	108.02430 +0.50	109.02	106.53	109.02	144,201
19 Feb 13	107.52650 +0.62	107.53	106.03	106.03	79,816
18 Feb 13	106.90430 -0.12	107.53	106.40	106.53	26,905
15 Feb 13	107.02870 +0.00	108.34	105.54	106.28	62,337
14 Feb 13	107.02870 +0.50	107.96	106.53	106.53	61,034
13 Feb 13	106.53090 -1.00	107.78	104.54	106.03	163,653
12 Feb 13	107.52650 -0.12	109.27	105.76	109.27	97,313
11 Feb 13	107.65100 +0.12	108.77	107.07	108.77	50,660
08 Feb 13	107.52650 +0.00	109.52	107.53	109.52	90,734
07 Feb 13	107.52650 +0.00	108.65	106.53	106.53	58,392
06 Feb 13	107.52650 -0.50	109.52	107.53	107.53	124,523
05 Feb 13	108.02430 -0.50	109.52	107.53	109.52	222,334
04 Feb 13	108.52210 +0.00	109.30	107.73	107.73	48,723
01 Feb 13	108.52210 -0.50	109.27	107.78	108.27	18,424
31 Jan 13	109.02000 -0.50	109.02	106.78	108.52	150,835
30 Jan 13	109.51780 +1.49	109.52	107.53	107.78	149,958
29 Jan 13	108.02430 -0.25	108.52	107.53	108.02	32,858
28 Jan 13	108.27320 -0.75	108.65	107.53	108.27	8,555
25 Jan 13	109.02000 -0.50	109.15	107.53	107.53	37,841
24 Jan 13	109.51780 +0.50	109.52	106.90	107.78	5,627,068
23 Jan 13	109.02000 +1.00	109.02	107.08	107.08	36,014
22 Jan 13	108.02430 +1.49	108.02	105.54	106.53	157,920
21 Jan 13	106.53090 +0.75	106.90	105.62	106.28	149,754
18 Jan 13	105.78420 +0.25	106.53	105.54	106.53	62,241
17 Jan 13	105.53530 +0.00	106.03	105.54	105.54	16,229
16 Jan 13	105.53530 -0.75	105.54	104.54	104.54	15,556
15 Jan 13	106.28200 +1.74	106.28	104.54	104.54	34,873
14 Jan 13	104.53970 -1.24	104.88	104.54	104.54	102,218
11 Jan 13	105.78420 -0.75	105.78	104.54	105.78	109,461
10 Jan 13	106.53090 -0.50	107.28	104.54	104.54	62,971
09 Jan 13	107.02870 +1.49	107.03	104.54	106.03	35,965
08 Jan 13	105.53530 +2.49	106.53	103.79	103.79	1,774,141
07 Jan 13	103.04630 +1.49	105.43	101.55	102.30	240,170
04 Jan 13	101.55280 +1.00	103.54	99.66	100.56	765,637
03 Jan 13	100.55720 -1.99	103.54	100.56	101.80	159,030
02 Jan 13	102.54840 +5.48	102.55	99.56	99.56	1,680,140
31 Dec 12	97.07260 -2.61	99.56	96.57	99.56	38,210
28 Dec 12	99.68610 -0.12	99.81	98.34	99.56	58,028
27 Dec 12	99.81050 -0.75	100.56	99.81	100.56	13,204
24 Dec 12	100.55720 +1.00	102.75	99.56	100.56	40,230
21 Dec 12	99.56160 -0.50	100.06	99.56	99.56	52,841
20 Dec 12	100.05940 +0.00	100.06	99.56	99.56	35,210
19 Dec 12	100.05940 +0.00	101.06	99.56	100.56	330,438
18 Dec 12	100.05940 +0.50	100.56	99.56	99.56	49,708
17 Dec 12	99.56160 -0.50	100.56	99.56	100.56	69,911
14 Dec 12	100.05940 +0.50	100.45	99.56	99.56	30,382
13 Dec 12	99.56160 +0.00	100.31	99.56	99.56	34,840
12 Dec 12	99.56160 +0.00	100.31	99.41	99.56	74,934
11 Dec 12	99.56160 -1.00	100.31	99.56	100.31	98,896
10 Dec 12	100.55720 -0.25	100.56	99.56	99.56	33,646
07 Dec 12	100.80610 +1.00	100.81	99.56	99.56	217,199
06 Dec 12	99.81050 -0.75	100.45	98.07	99.56	68,218
05 Dec 12	100.55720 -0.25	100.56	99.56	99.81	86,669
04 Dec 12	100.80610 +1.24	100.81	99.68	100.06	20,015
03 Dec 12	99.56160 -0.25	99.91	98.32	99.56	132,814
30 Nov 12	99.81050 +0.00	100.56	99.56	99.56	1,229,344
29 Nov 12	99.81050 -0.75	100.56	98.72	100.56	131,517
28 Nov 12	100.55720 -1.24	102.05	99.86	102.05	87,341
27 Nov 12	101.80170 +4.73	105.35	97.57	98.32	208,630
26 Nov 12	97.07260 +0.00	97.32	96.57	96.57	39,292
23 Nov 12	97.07260 +0.00	97.32	96.57	96.57	28,453
22 Nov 12	97.07260 -0.75	97.69	96.57	97.57	79,725
21 Nov 12	97.81930 +1.24	98.57	95.83	95.83	300,979
20 Nov 12	96.57480 -1.00	97.82	94.33	97.57	1,492,629
19 Nov 12	97.57040 +1.49	97.57	95.73	96.08	387,711
16 Nov 12	96.07690 -0.75	96.45	95.87	96.08	378,191
15 Nov 12	96.82370 +0.75	96.82	95.32	96.08	250,173
14 Nov 12	96.07690 +0.00	96.82	94.58	96.57	374,306
13 Nov 12	96.07690 +1.49	96.82	93.59	93.59	500,068
12 Nov 12	94.58350 +1.49	94.58	92.63	93.09	121,191
09 Nov 12	93.09010 -1.49	96.08	88.61	94.33	480,600
08 Nov 12	94.58350 +1.49	95.58	88.61	88.61	519,788
07 Nov 12	93.09010 -1.24	94.03	91.60	92.34	261,191
06 Nov 12	94.33460 +2.74	94.58	92.09	92.09	53,534
05 Nov 12	91.59670 +2.49	92.59	86.12	86.12	155,530
02 Nov 12	89.10760 +1.99	91.35	86.12	88.61	1,049,886
01 Nov 12	87.11640 -2.24	88.61	85.87	88.61	76,327
31 Oct 12	89.35650 +0.75	90.39	88.15	88.86	67,244
30 Oct 12	88.60980 -0.50	88.61	85.87	87.12	85,028
29 Oct 12	89.10760 +0.75	89.11	86.58	88.36	48,152
26 Oct 12	88.36090 -0.25	88.61	86.05	88.36	22,903
25 Oct 12	88.60980 +2.74	88.61	84.58	84.58	33,228
24 Oct 12	85.87190 -1.74	87.18	84.41	87.12	42,001
23 Oct 12	87.61420 +0.00	88.61	85.87	87.37	118,165
22 Oct 12	87.61420 +1.99	87.97	86.89	87.12	119,446
19 Oct 12	85.62300 +1.00	85.62	84.51	85.62	746,305
18 Oct 12	84.62740 -1.00	87.41	84.63	86.12	51,068
17 Oct 12	85.62300 -1.00	87.30	85.13	85.37	120,442
16 Oct 12	86.61860 -0.87	89.61	86.62	86.62	109,610
15 Oct 12	87.48980 +2.36	88.20	85.50	86.37	8,471
12 Oct 12	85.12520 -1.49	86.62	85.13	85.42	22,209
11 Oct 12	86.61860 +1.24	87.37	85.37	86.62	478,230
10 Oct 12	85.37410 -1.62	87.61	85.37	86.37	42,862
09 Oct 12	86.99190 +0.37	87.24	86.99	87.24	257
08 Oct 12	86.61860 -0.50	87.61	86.53	86.62	79,413
05 Oct 12	87.11640 -1.99	88.42	86.26	88.36	29,821
04 Oct 12	89.10760 +1.49	89.11	86.94	87.61	31,981
03 Oct 12	87.61420 +0.25	87.61	86.64	87.22	59,061
02 Oct 12	87.36530 +1.24	88.86	87.37	87.37	36,734
01 Oct 12	86.12080 +0.00	88.36	85.62	85.62	123,884
28 Sep 12	86.12080 -2.49	88.36	85.62	88.36	84,603
27 Sep 12	88.60980 +1.00	90.05	87.86	89.61	71,644
26 Sep 12	87.61420 +1.00	90.60	86.35	87.61	87,751
25 Sep 12	86.61860 -1.74	87.93	86.62	86.62	36,889
24 Sep 12	88.36090 +1.74	89.11	86.42	88.36	144,092
21 Sep 12	86.61860 +1.49	88.73	85.13	85.13	167,441
20 Sep 12	85.12520 -1.49	87.24	84.63	85.13	58,670
19 Sep 12	86.61860 -2.74	88.11	86.62	88.11	450,980
18 Sep 12	89.35650 +0.00	90.94	87.61	88.36	526,443
17 Sep 12	89.35650 -1.99	91.35	88.61	91.35	73,034
14 Sep 12	91.34780 +0.75	91.60	88.86	89.61	77,273
13 Sep 12	90.60110 +0.50	91.44	90.06	90.60	715,686
12 Sep 12	90.10320 +0.00	91.73	89.39	89.61	98,885
11 Sep 12	90.10320 +0.00	91.10	89.61	90.85	54,290
10 Sep 12	90.10320 +1.49	90.91	85.91	87.61	143,980
07 Sep 12	88.60980 +1.99	88.61	83.72	86.62	125,855
06 Sep 12	86.61860 +0.25	86.62	83.85	85.62	18,230
05 Sep 12	86.36970 -0.75	86.62	83.69	84.63	78,747
04 Sep 12	87.11640 +0.50	87.12	81.14	83.13	107,121
03 Sep 12	86.61860 +2.24	86.62	82.64	83.63	117,901
31 Aug 12	84.37850 +3.73	84.38	74.36	76.91	383,177
30 Aug 12	80.64490 -1.00	81.39	78.65	80.15	214,606
29 Aug 12	81.64050 -2.74	82.64	79.90	82.14	161,328
28 Aug 12	84.37850 +2.36	84.38	80.51	84.38	43,096
24 Aug 12	82.01390 -0.62	83.13	82.01	82.64	67,731
23 Aug 12	82.63610 -1.00	83.23	81.64	81.64	111,579
22 Aug 12	83.63170 -1.00	84.13	81.64	81.64	34,688
21 Aug 12	84.62740 +3.98	84.63	80.88	83.38	76,462
20 Aug 12	80.64490 -0.75	84.01	80.64	81.39	57,504
17 Aug 12	81.39160 -1.00	83.44	81.14	81.89	96,369
16 Aug 12	82.38720 +1.24	83.13	81.14	81.64	146,465
15 Aug 12	81.14270 -0.25	82.14	80.89	80.89	52,169
14 Aug 12	81.39160 +2.49	82.14	78.65	78.65	110,512
13 Aug 12	78.90260 -1.24	80.64	78.90	80.64	15,592
10 Aug 12	80.14710 -0.50	81.39	79.65	79.65	90,742
09 Aug 12	80.64490 +2.99	80.64	78.16	78.90	912,914
08 Aug 12	77.65800 -0.50	80.28	77.54	79.65	70,403
07 Aug 12	78.15590 -0.75	80.12	76.66	77.66	42,308
06 Aug 12	78.90260 -2.74	81.71	77.61	79.96	136,762
03 Aug 12	81.64050 +4.98	81.64	77.66	77.66	52,355
02 Aug 12	76.66240 -1.87	80.85	76.66	80.40	139,414
01 Aug 12	78.52920 -3.11	80.08	77.66	77.66	36,777
31 Jul 12	81.64050 +3.36	81.64	77.00	78.16	56,515
30 Jul 12	78.28030 +1.37	79.40	76.89	79.15	79,036
27 Jul 12	76.91130 -2.74	78.71	75.92	77.41	34,344
26 Jul 12	79.64930 +1.74	79.65	76.66	77.66	39,330
25 Jul 12	77.90700 +2.24	79.40	77.66	77.66	12,932
24 Jul 12	75.66680 -1.99	77.49	75.67	77.16	14,700
23 Jul 12	77.65800 -1.49	79.40	76.16	76.16	14,972
20 Jul 12	79.15150 -0.75	79.40	76.91	79.15	128,196
19 Jul 12	79.89820 +0.25	80.78	77.32	79.15	57,058
18 Jul 12	79.64930 -1.00	80.53	79.21	79.65	29,938
17 Jul 12	80.64490 +0.00	80.64	78.16	78.65	63,951
16 Jul 12	80.64490 +1.00	81.64	77.04	78.90	349,902
13 Jul 12	79.64930 +1.00	80.40	77.97	77.97	52,195
12 Jul 12	78.65370 -1.99	79.96	77.13	77.82	42,180
11 Jul 12	80.64490 +0.00	80.64	78.28	80.64	60,245
10 Jul 12	80.64490 +1.24	80.64	78.75	79.40	98,121
09 Jul 12	79.40040 -0.25	79.65	77.53	79.15	252,762
06 Jul 12	79.64930 -6.84	81.64	75.67	76.41	1,236,489
05 Jul 12	86.49410 -2.36	88.91	86.49	88.61	159,281
04 Jul 12	88.85870 +0.25	88.86	87.61	87.61	29,307
03 Jul 12	88.60980 +0.00	88.76	87.61	87.61	37,096
02 Jul 12	88.60980 -0.50	89.98	88.61	89.11	110,418
29 Jun 12	89.10760 +0.75	89.11	87.46	88.61	47,881
28 Jun 12	88.36090 -0.75	89.25	88.36	89.11	81,592
27 Jun 12	89.10760 +0.12	89.54	89.11	89.36	34,121
26 Jun 12	88.98320 +1.37	89.36	88.63	89.36	56,323
25 Jun 12	87.61420 -4.48	93.51	87.61	90.10	68,457
22 Jun 12	92.09450 +1.49	93.09	90.41	93.06	24,707
21 Jun 12	90.60110 -2.49	92.84	90.60	90.85	5,129
20 Jun 12	93.09010 +1.24	93.93	90.35	90.35	227,130
19 Jun 12	91.84560 -0.50	93.00	90.10	90.10	21,443
18 Jun 12	92.34340 -0.25	92.34	90.56	91.60	5,921
15 Jun 12	92.59230 +4.98	93.59	87.61	89.11	496,267
14 Jun 12	87.61420 +0.75	88.61	86.62	88.61	26,041
13 Jun 12	86.86750 -1.62	88.86	86.87	88.61	66,770
12 Jun 12	88.48540 -3.36	89.61	87.61	89.61	87,048
11 Jun 12	91.84560 -1.49	98.27	90.60	94.58	188,706
08 Jun 12	93.33900 +3.73	94.58	88.33	89.61	61,097
07 Jun 12	89.60540 +1.00	89.61	86.87	87.61	106,107
06 Jun 12	88.60980 +1.99	88.61	83.30	85.87	52,331
01 Jun 12	86.61860 +3.24	87.61	83.63	84.88	2,470,624
31 May 12	83.38280 -0.25	87.61	82.64	82.64	814,271
30 May 12	83.63170 +1.00	86.62	83.63	84.63	30,462
29 May 12	82.63610 -4.98	87.61	82.64	87.61	136,504
28 May 12	87.61420 +2.99	87.61	85.81	86.62	44,011
25 May 12	84.62740 -1.74	87.74	84.63	87.61	108,070
24 May 12	86.36970 +0.00	87.61	85.37	85.37	31,998
23 May 12	86.36970 -1.24	88.61	86.37	88.61	17,161
22 May 12	87.61420 +2.49	89.11	87.07	88.61	25,577
21 May 12	85.12520 +0.25	87.56	84.63	85.62	28,605
18 May 12	84.87630 -0.25	88.11	84.88	85.87	74,824
17 May 12	85.12520 +1.00	88.11	85.13	85.62	177,778
16 May 12	84.12960 -3.24	87.54	84.13	84.88	64,968
15 May 12	87.36530 -3.73	92.34	85.13	85.13	27,090
14 May 12	91.09890 -0.50	91.10	87.58	87.86	36,067
11 May 12	91.59670 +2.74	91.60	85.62	87.12	66,745
10 May 12	88.85870 +1.49	91.28	87.55	89.61	51,935
09 May 12	87.36530 -1.49	92.16	87.37	89.61	44,990
08 May 12	88.85870 -2.74	94.09	88.86	91.85	39,274
04 May 12	91.59670 -0.50	96.08	91.60	95.83	46,094
03 May 12	92.09450 -0.50	95.58	92.09	94.33	69,437
02 May 12	92.59230 -1.00	94.58	91.99	93.59	142,185
01 May 12	93.58790 +0.75	93.93	93.09	93.93	6,693
30 Apr 12	92.84120 +0.25	93.76	92.24	92.59	22,911
27 Apr 12	92.59230 +0.00	93.84	92.09	92.59	91,656
26 Apr 12	92.59230 +0.00	94.24	92.30	93.84	153,153
25 Apr 12	92.59230 -1.99	94.58	92.59	94.58	143,728
24 Apr 12	94.58350 -0.75	96.57	93.84	94.58	25,011
23 Apr 12	95.33020 -1.74	96.57	94.09	95.33	41,751
20 Apr 12	97.07260 +1.37	97.07	94.10	96.33	24,900
19 Apr 12	95.70360 +0.12	96.57	94.91	96.57	44,861
18 Apr 12	95.57910 +1.24	97.44	94.09	96.08	182,433
17 Apr 12	94.33460 +0.00	95.95	92.59	92.59	32,834
16 Apr 12	94.33460 -0.50	97.57	93.34	96.08	30,963
13 Apr 12	94.83240 -1.74	97.94	94.58	96.82	63,556
12 Apr 12	96.57480 +1.99	96.57	94.33	94.83	81,188
11 Apr 12	94.58350 -0.50	95.82	94.58	95.08	84,469
10 Apr 12	95.08130 +0.00	98.54	95.08	96.33	47,954
05 Apr 12	95.08130 +0.00	97.57	94.83	97.32	74,729
04 Apr 12	95.08130 -1.74	97.57	94.58	97.57	119,530
03 Apr 12	96.82370 +1.74	98.57	95.08	97.07	166,822
02 Apr 12	95.08130 -2.99	99.06	94.58	97.57	241,561
30 Mar 12	98.06820 -3.98	102.30	97.57	101.06	121,489
29 Mar 12	102.05060 -1.12	102.35	100.81	101.06	79,281
28 Mar 12	103.17070 +0.87	104.85	101.80	102.05	10,519
27 Mar 12	102.29950 +0.75	103.20	101.30	101.55	300,613
26 Mar 12	101.55280 +0.00	102.46	100.56	101.55	114,940
23 Mar 12	101.55280 +0.50	102.55	100.56	102.55	58,861
22 Mar 12	101.05500 -1.24	102.55	100.56	102.55	49,322
21 Mar 12	102.29950 +4.73	102.30	98.32	98.81	120,654
20 Mar 12	97.57040 -1.24	99.56	96.57	97.57	95,741
19 Mar 12	98.81490 -0.50	102.02	98.57	99.81	1,862,534
16 Mar 12	99.31270 -3.48	103.05	99.31	103.05	79,792
15 Mar 12	102.79740 +1.00	102.80	100.56	102.55	37,171
14 Mar 12	101.80170 -0.75	103.54	101.55	101.80	79,364
13 Mar 12	102.54840 +0.00	102.86	101.55	102.55	36,515
12 Mar 12	102.54840 -0.25	103.30	100.25	103.30	1,003,043
09 Mar 12	102.79740 +1.24	103.54	100.51	102.55	306,341
08 Mar 12	101.55280 +1.00	102.55	100.56	101.30	168,412
07 Mar 12	100.55720 -1.00	103.54	100.56	101.06	167,102
06 Mar 12	101.55280 -1.00	103.76	101.19	102.30	42,753
05 Mar 12	102.54840 -0.25	103.54	101.46	102.30	122,219
02 Mar 12	102.79740 +3.36	103.05	100.31	101.55	43,996
01 Mar 12	99.43710 +1.87	100.31	98.19	100.31	50,353
29 Feb 12	97.57040 -1.49	99.80	97.57	98.07	13,822
28 Feb 12	99.06380 -0.62	99.06	97.82	98.32	216,182
27 Feb 12	99.68610 +0.12	99.69	98.00	98.07	54,033
24 Feb 12	99.56160 +0.00	100.81	99.12	100.81	13,964
23 Feb 12	99.56160 +0.75	101.30	97.57	97.57	99,228
22 Feb 12	98.81490 +0.50	99.56	97.57	98.57	153,964
21 Feb 12	98.31710 -2.24	102.55	98.32	101.55	38,524
20 Feb 12	100.55720 +0.75	102.30	99.11	102.30	557,477
17 Feb 12	99.81050 +1.74	101.06	98.07	98.81	39,919
16 Feb 12	98.06820 -0.50	99.81	98.07	98.32	403,520
15 Feb 12	98.56600 -3.11	101.80	97.87	100.81	29,519
14 Feb 12	101.67730 +0.50	101.93	100.81	100.81	1,995
13 Feb 12	101.17950 -0.87	101.45	100.81	101.45	8,827
10 Feb 12	102.05060 +1.24	102.05	100.81	100.81	24,657
09 Feb 12	100.80610 +0.00	102.88	100.81	101.55	754,670
08 Feb 12	100.80610 +0.25	101.20	99.44	100.56	35,204
07 Feb 12	100.55720 +0.12	100.93	99.44	100.56	52,332
06 Feb 12	100.43280 +0.87	100.56	98.22	99.56	109,636
03 Feb 12	99.56160 +1.99	100.56	97.88	99.31	93,540
02 Feb 12	97.57040 +3.48	98.83	94.58	94.58	162,400
01 Feb 12	94.08570 +1.24	95.58	93.34	94.58	78,401
31 Jan 12	92.84120 -1.00	95.08	92.84	94.09	121,522
30 Jan 12	93.83680 -1.99	96.43	93.59	93.59	96,085
27 Jan 12	95.82800 +0.25	97.57	94.83	97.32	1,343,627
26 Jan 12	95.57910 +0.50	95.58	94.58	94.58	45,279
25 Jan 12	95.08130 +0.75	98.76	95.08	95.08	14,598
24 Jan 12	94.33460 -0.50	96.57	94.33	94.83	82,391
23 Jan 12	94.83240 -1.12	98.81	93.84	93.84	47,512
20 Jan 12	95.95250 -0.12	97.07	94.36	95.08	61,251
19 Jan 12	96.07690 -0.25	96.57	94.83	96.57	32,977
18 Jan 12	96.32580 +3.73	96.33	91.60	92.34	154,400
17 Jan 12	92.59230 +2.99	93.09	87.86	87.86	21,606
16 Jan 12	89.60540 -0.25	91.35	88.07	91.35	83,440
13 Jan 12	89.85430 -0.50	92.59	89.43	89.61	175,917
12 Jan 12	90.35220 +2.24	90.60	88.36	90.10	73,883
11 Jan 12	88.11200 +0.00	90.60	88.11	89.85	421,092
10 Jan 12	88.11200 -0.75	92.59	88.11	89.61	109,107
09 Jan 12	88.85870 -1.74	91.47	88.61	89.85	55,547
06 Jan 12	90.60110 +0.25	92.09	90.10	92.09	867,802
05 Jan 12	90.35220 +1.00	92.09	88.86	92.09	20,786
04 Jan 12	89.35650 -1.49	91.69	88.61	90.10	301,615
03 Jan 12	90.85000 +0.75	91.60	85.87	88.61	99,510
30 Dec 11	90.10320 +1.00	91.63	85.87	85.87	9,762
29 Dec 11	89.10760 +1.62	90.60	87.12	87.12	3,995
28 Dec 11	87.48980 +0.12	89.86	86.27	87.37	6,179
23 Dec 11	87.36530 -0.12	88.64	86.62	86.62	1,076
22 Dec 11	87.48980 -1.12	90.35	86.12	90.35	1,383
21 Dec 11	88.60980 +2.49	89.11	85.37	87.61	437,554
20 Dec 11	86.12080 -1.49	88.11	85.62	86.62	86,252
19 Dec 11	87.61420 +1.49	87.61	85.62	86.12	19,378
16 Dec 11	86.12080 -0.50	90.65	86.12	86.87	71,915
15 Dec 11	86.61860 -1.99	86.90	86.62	86.87	39,278
14 Dec 11	88.60980 +1.74	90.35	86.12	86.62	53,728
13 Dec 11	86.86750 -0.25	88.96	86.62	87.12	11,493
12 Dec 11	87.11640 -0.50	89.61	86.62	89.36	16,474
09 Dec 11	87.61420 +1.99	88.58	86.62	86.62	57,307
08 Dec 11	85.62300 -1.74	89.92	85.62	88.61	285,755
07 Dec 11	87.36530 -0.75	88.98	87.37	88.86	64,466
06 Dec 11	88.11200 -0.50	90.60	88.11	89.61	469,388
05 Dec 11	88.60980 -0.75	91.10	88.61	88.86	49,312
02 Dec 11	89.35650 -1.00	89.85	89.36	89.61	62,451
01 Dec 11	90.35220 -1.74	91.60	89.61	90.85	34,996
30 Nov 11	92.09450 -0.75	93.34	89.85	89.85	29,495
29 Nov 11	92.84120 +1.74	94.83	90.41	93.34	15,583
28 Nov 11	91.09890 -0.62	92.64	90.20	90.35	53,334
25 Nov 11	91.72110 +0.25	91.72	90.68	90.68	12,097
24 Nov 11	91.47220 +0.62	91.47	90.73	90.73	4,043
23 Nov 11	90.85000 -0.75	92.33	90.85	90.87	10,043
22 Nov 11	91.59670 -0.25	93.94	89.85	93.34	41,483
21 Nov 11	91.84560 -2.49	96.57	90.10	90.85	78,390
18 Nov 11	94.33460 +0.25	94.58	91.28	92.59	56,410
17 Nov 11	94.08570 +1.49	94.09	89.85	92.59	72,751
16 Nov 11	92.59230 +2.12	92.59	88.98	90.10	60,722
15 Nov 11	90.47660 +0.12	90.85	89.85	89.85	2,059
14 Nov 11	90.35220 +1.99	91.35	85.17	87.61	83,691
11 Nov 11	88.36090 -0.25	88.36	86.87	87.61	36,808
10 Nov 11	88.60980 +2.36	88.61	86.62	86.87	54,195
09 Nov 11	86.24520 -0.87	89.36	84.88	84.88	54,711
08 Nov 11	87.11640 +1.24	87.50	86.22	86.22	327,109
07 Nov 11	85.87190 -3.73	85.87	84.63	85.62	32,789
04 Nov 11	89.60540 +3.98	89.61	85.62	86.62	19,455
03 Nov 11	85.62300 -3.73	88.61	85.62	85.62	261,417
02 Nov 11	89.35650 +2.49	89.36	86.87	86.87	6,981
01 Nov 11	86.86750 +1.24	87.61	86.12	86.12	133,727
31 Oct 11	85.62300 -3.24	90.48	85.62	90.35	1,479,878
28 Oct 11	88.85870 -3.73	90.60	88.61	88.86	89,081
27 Oct 11	92.59230 +2.49	92.59	89.85	91.35	21,950
26 Oct 11	90.10320 -1.49	91.10	87.61	89.61	79,786
25 Oct 11	91.59670 +4.23	91.60	84.88	84.88	512,597
24 Oct 11	87.36530 +0.00	87.37	85.62	86.62	133,838
21 Oct 11	87.36530 +0.75	87.37	85.62	86.62	78,254
20 Oct 11	86.61860 +2.49	87.61	84.63	84.63	301,474
19 Oct 11	84.12960 +1.24	85.87	82.64	82.64	187,533
18 Oct 11	82.88500 -3.73	87.96	82.89	86.62	322,337
17 Oct 11	86.61860 -2.74	90.60	86.62	89.61	148,854
14 Oct 11	89.35650 +0.00	91.10	89.36	91.10	59,274
13 Oct 11	89.35650 -1.24	92.34	88.63	92.34	125,187
12 Oct 11	90.60110 -0.50	93.84	90.60	93.84	176,508
11 Oct 11	91.09890 -0.50	94.49	91.10	93.34	24,228
10 Oct 11	91.59670 +1.24	96.57	90.60	96.57	44,078
07 Oct 11	90.35220 -0.50	92.09	90.35	90.60	62,874
06 Oct 11	90.85000 -0.25	92.27	90.85	91.60	211,875
05 Oct 11	91.09890 -1.00	94.58	91.10	94.58	46,147
04 Oct 11	92.09450 -4.48	97.57	91.60	95.33	82,707
03 Oct 11	96.57480 -1.49	99.31	96.57	99.31	104,952
30 Sep 11	98.06820 +0.50	99.31	97.82	99.31	38,579
29 Sep 11	97.57040 +0.00	99.31	95.83	97.57	88,487
28 Sep 11	97.57040 +0.75	98.57	96.66	98.57	28,920
27 Sep 11	96.82370 -0.25	99.31	96.82	99.31	40,751
26 Sep 11	97.07260 -0.25	100.31	96.82	100.31	47,893
23 Sep 11	97.32150 +0.25	99.56	96.57	99.56	35,142
22 Sep 11	97.07260 -2.49	98.81	95.58	98.81	44,595
21 Sep 11	99.56160 +0.75	99.56	97.82	97.82	9,255
20 Sep 11	98.81490 -3.24	102.55	98.81	99.81	282,125
19 Sep 11	102.05060 -1.24	103.54	98.12	99.56	92,601
16 Sep 11	103.29520 +4.73	103.30	103.30	103.30	97,091
15 Sep 11	98.56600 +0.25	98.57	96.08	96.08	108,311
14 Sep 11	98.31710 +0.25	98.32	95.61	97.57	135,217
13 Sep 11	98.06820 +0.50	98.07	95.58	95.58	164,892
12 Sep 11	97.57040 +0.00	97.57	95.58	95.58	88,821
09 Sep 11	97.57040 -1.00	97.57	96.08	96.33	187,854
08 Sep 11	98.56600 +1.24	99.36	97.07	98.07	83,166
07 Sep 11	97.32150 +0.75	97.57	93.94	95.33	72,326
06 Sep 11	96.57480 +0.00	97.07	94.58	94.83	183,312
05 Sep 11	96.57480 -3.48	98.07	95.58	97.07	157,620
02 Sep 11	100.05940 +1.49	100.06	96.18	98.57	57,872
01 Sep 11	98.56600 +0.25	98.60	97.48	98.32	174,194
31 Aug 11	98.31710 +2.49	98.32	95.33	96.08	507,147
30 Aug 11	95.82800 -0.75	99.93	95.83	99.31	268,191
26 Aug 11	96.57480 +0.00	97.57	95.82	97.57	119,149
25 Aug 11	96.57480 +0.00	97.57	95.03	96.08	49,850
24 Aug 11	96.57480 +0.00	96.57	96.17	96.17	9,948
23 Aug 11	96.57480 +1.00	97.57	95.58	97.07	119,429
22 Aug 11	95.57910 -1.74	97.57	95.58	97.32	165,218
19 Aug 11	97.32150 -4.98	98.32	96.08	98.32	1,453,506
18 Aug 11	102.29950 +1.74	102.30	96.33	96.33	279,175
17 Aug 11	100.55720 -1.49	100.56	98.07	98.81	66,241
16 Aug 11	102.05060 +2.74	102.05	98.79	100.56	46,372
15 Aug 11	99.31270 +3.73	99.31	97.57	97.57	154,123
12 Aug 11	95.57910 -0.75	96.57	95.24	96.33	79,403
11 Aug 11	96.32580 +0.75	97.57	94.58	96.82	135,825
10 Aug 11	95.57910 -1.00	99.56	94.58	96.82	191,747
09 Aug 11	96.57480 -4.98	99.81	96.57	99.56	79,378
08 Aug 11	101.55280 +3.24	101.55	95.58	96.57	269,214
05 Aug 11	98.31710 -2.24	99.56	95.08	97.07	187,952
04 Aug 11	100.55720 -2.99	105.54	100.56	105.54	93,254
03 Aug 11	103.54410 -4.98	107.84	103.54	105.04	109,520
02 Aug 11	108.52210 +0.00	108.52	105.29	105.54	44,601
01 Aug 11	108.52210 +0.00	108.57	105.90	107.03	15,114
29 Jul 11	108.52210 +0.00	108.52	105.78	105.78	146,923
28 Jul 11	108.52210 +0.00	108.52	106.53	106.53	99,532
27 Jul 11	108.52210 -0.75	108.52	106.78	106.78	109,800
26 Jul 11	109.26890 +0.75	109.52	107.03	108.27	1,138,650
25 Jul 11	108.52210 +0.50	108.52	105.07	106.53	47,611
22 Jul 11	108.02430 -0.50	108.52	104.04	107.03	677,046
21 Jul 11	108.52210 -1.00	109.52	108.52	109.52	36,494
20 Jul 11	109.51780 -1.24	109.52	108.52	109.52	146,028
19 Jul 11	110.76230 +1.74	111.49	108.52	108.52	107,613
18 Jul 11	109.02000 +0.50	109.52	107.53	107.53	125,435
15 Jul 11	108.52210 -1.00	110.51	107.53	108.02	48,113
14 Jul 11	109.51780 +0.50	109.52	107.53	108.02	17,257
13 Jul 11	109.02000 +0.50	110.26	107.77	110.26	35,659
12 Jul 11	108.52210 -1.74	110.51	107.53	109.02	16,992
11 Jul 11	110.26450 +1.74	110.26	108.52	109.02	137,263
08 Jul 11	108.52210 -1.99	112.50	108.52	112.50	96,807
07 Jul 11	110.51340 +1.00	112.01	109.27	109.27	93,054
06 Jul 11	109.51780 -0.50	110.82	108.52	110.51	296,930
05 Jul 11	110.01560 +2.24	110.51	109.02	109.02	769,987
04 Jul 11	107.77540 +0.25	109.02	104.54	105.54	341,640
01 Jul 11	107.52650 +1.00	110.26	106.53	106.78	129,212
30 Jun 11	106.53090 -0.75	109.52	106.53	107.28	64,373
29 Jun 11	107.27760 -0.50	108.77	107.03	108.02	33,417
28 Jun 11	107.77540 -0.75	108.02	106.78	107.53	198,811
27 Jun 11	108.52210 -0.75	108.52	107.53	107.78	63,185
24 Jun 11	109.26890 +1.99	109.27	106.78	107.53	49,994
23 Jun 11	107.27760 -2.49	108.02	107.03	107.53	75,299
22 Jun 11	109.76670 +1.24	111.10	107.03	109.27	193,548
21 Jun 11	108.52210 -2.24	110.51	108.52	109.52	585,567
20 Jun 11	110.76230 +1.49	110.76	108.52	108.52	340,439
17 Jun 11	109.26890 -2.24	111.51	108.52	108.52	386,847
16 Jun 11	111.50900 +1.00	111.51	109.27	110.51	96,450
15 Jun 11	110.51340 -2.99	113.00	110.51	111.26	155,488
14 Jun 11	113.50020 +0.75	113.50	110.76	111.01	47,715
13 Jun 11	112.75350 -1.99	114.25	112.01	112.01	279,370
10 Jun 11	114.74470 +1.74	114.74	111.76	111.76	35,810
09 Jun 11	113.00240 -0.50	114.50	112.01	113.50	62,692
08 Jun 11	113.50020 -1.99	115.49	112.01	115.49	98,201
07 Jun 11	115.49150 +0.50	115.99	113.50	113.50	64,893
06 Jun 11	114.99370 +0.00	116.34	114.99	115.49	623,251
03 Jun 11	114.99370 -0.25	115.49	114.00	114.99	64,939
02 Jun 11	115.24260 +0.25	115.99	113.50	115.49	316,531
01 Jun 11	114.99370 +0.25	116.49	113.50	113.50	336,494
31 May 11	114.74470 -1.74	116.98	113.75	113.75	1,391,148
27 May 11	116.48710 -2.24	119.47	116.24	117.48	49,456
26 May 11	118.72720 +2.24	119.72	117.48	117.48	400,518
25 May 11	116.48710 -1.49	118.48	116.49	117.98	280,426
24 May 11	117.98050 -1.00	119.47	116.49	117.48	58,637
23 May 11	118.97610 -0.50	119.97	117.23	119.97	132,452
20 May 11	119.47390 +1.00	120.72	118.93	119.47	198,699
19 May 11	118.47830 -1.99	120.30	117.98	119.97	139,782
18 May 11	120.46950 -0.50	122.16	119.97	120.47	70,437
17 May 11	120.96730 +0.25	121.22	120.00	120.72	609,522
16 May 11	120.71840 -2.49	123.21	120.47	123.21	104,456
13 May 11	123.20750 -0.25	123.21	121.47	122.46	154,299
12 May 11	123.45640 +0.50	124.45	120.91	122.46	514,208
11 May 11	122.95860 +1.74	122.96	120.97	121.47	113,332
10 May 11	121.21630 +1.00	121.47	119.47	119.47	1,115,336
09 May 11	120.22060 -1.24	121.47	119.47	119.97	143,210
06 May 11	121.46520 +0.00	121.47	119.47	121.47	163,782
05 May 11	121.46520 +0.50	122.21	119.47	119.47	97,294
04 May 11	120.96730 -2.99	122.21	120.47	121.47	110,573
03 May 11	123.95420 +2.74	123.95	119.47	119.47	126,686
28 Apr 11	121.21630 +1.74	123.46	117.98	119.47	1,373,616
27 Apr 11	119.47390 +1.00	119.47	117.61	118.48	21,268
26 Apr 11	118.47830 +0.00	119.47	117.09	119.47	50,605
21 Apr 11	118.47830 +1.99	118.73	117.48	117.48	67,406
20 Apr 11	116.48710 -1.24	119.47	116.49	117.48	48,826
19 Apr 11	117.73160 -1.74	120.23	117.48	119.47	42,903
18 Apr 11	119.47390 -0.50	122.46	118.48	121.47	136,899
15 Apr 11	119.97170 +0.75	121.47	118.73	119.47	122,748
14 Apr 11	119.22500 +0.25	119.47	116.49	119.47	1,095,304
13 Apr 11	118.97610 +1.99	118.98	116.14	116.49	54,709
12 Apr 11	116.98490 -1.99	118.49	116.24	116.49	319,425
11 Apr 11	118.97610 +4.23	119.22	114.50	115.24	1,281,895
08 Apr 11	114.74470 -0.25	115.74	114.50	115.49	116,460
07 Apr 11	114.99370 -2.49	117.48	114.50	115.49	113,240
06 Apr 11	117.48270 +1.99	118.23	114.00	114.99	1,256,270
05 Apr 11	115.49150 +0.75	115.49	114.00	114.50	119,708
04 Apr 11	114.74470 -0.25	114.99	113.50	113.50	112,282
01 Apr 11	114.99370 +1.49	115.69	113.25	113.25	349,155
31 Mar 11	113.50020 -2.74	114.50	113.50	113.50	196,442
30 Mar 11	116.23820 -1.24	117.48	114.51	117.23	111,526
29 Mar 11	117.48270 +2.99	117.48	113.75	114.50	117,060
28 Mar 11	114.49580 +0.00	117.48	114.50	117.48	100,988
25 Mar 11	114.49580 -2.99	117.48	114.50	117.48	117,989
24 Mar 11	117.48270 +3.48	119.47	112.80	116.24	219,929
23 Mar 11	113.99800 -0.50	116.24	113.11	116.24	166,300
22 Mar 11	114.49580 +0.50	116.24	112.50	116.24	83,513
21 Mar 11	113.99800 +0.50	114.10	112.50	112.50	84,042
18 Mar 11	113.50020 -1.00	114.50	113.00	113.00	221,675
17 Mar 11	114.49580 +1.49	114.50	110.26	110.26	335,721
16 Mar 11	113.00240 +1.00	114.00	111.26	113.00	262,010
15 Mar 11	112.00680 -0.25	112.50	110.51	111.01	366,583
14 Mar 11	112.25570 -1.74	113.00	111.51	113.00	128,217
11 Mar 11	113.99800 -2.24	114.00	112.01	112.75	110,930
10 Mar 11	116.23820 +2.24	116.49	114.50	116.49	55,108
09 Mar 11	113.99800 +0.50	116.74	113.25	113.75	28,109
08 Mar 11	113.50020 -3.48	114.50	113.25	114.50	31,912
07 Mar 11	116.98490 +0.00	117.23	114.80	116.98	49,735
04 Mar 11	116.98490 +1.49	117.48	115.10	117.48	340,619
03 Mar 11	115.49150 +1.74	116.49	114.99	115.49	435,249
02 Mar 11	113.74910 -2.74	115.99	113.50	115.99	72,463
01 Mar 11	116.48710 +1.24	116.49	112.81	116.49	407,884
28 Feb 11	115.24260 +0.75	115.24	114.18	114.18	40,073
25 Feb 11	114.49580 +1.49	114.75	114.50	114.50	82,948
24 Feb 11	113.00240 +0.00	115.24	112.50	113.00	103,118
23 Feb 11	113.00240 -0.50	116.49	113.00	115.49	749,172
22 Feb 11	113.50020 -0.50	115.49	112.68	113.75	167,071
21 Feb 11	113.99800 -1.00	114.25	113.50	114.00	137,348
18 Feb 11	114.99370 +2.49	115.49	113.25	114.25	73,149
17 Feb 11	112.50460 -2.99	114.50	112.50	112.50	68,725
16 Feb 11	115.49150 +1.00	115.49	112.75	113.50	32,005
15 Feb 11	114.49580 -1.24	118.23	113.50	114.25	602,249
14 Feb 11	115.74040 +1.00	118.23	115.49	115.74	50,079
11 Feb 11	114.74470 +0.00	114.74	114.74	114.74	30,929
10 Feb 11	114.74470 -0.50	117.48	114.50	117.48	95,298
09 Feb 11	115.24260 -3.98	119.22	114.50	119.22	28,809
08 Feb 11	119.22500 +2.74	119.47	114.50	114.50	87,561
07 Feb 11	116.48710 +1.99	116.49	113.50	113.50	213,717
04 Feb 11	114.49580 -1.00	116.49	113.00	113.00	31,052
03 Feb 11	115.49150 +1.00	115.49	113.50	113.50	269,637
02 Feb 11	114.49580 -4.73	116.49	113.50	114.74	70,354
01 Feb 11	119.22500 +5.72	119.22	115.99	115.99	164,008
31 Jan 11	113.50020 -4.98	116.98	112.50	115.24	167,035
28 Jan 11	118.47830 +2.99	118.48	118.48	118.48	331,407
27 Jan 11	115.49150 -0.25	115.49	115.49	115.49	306,040
26 Jan 11	115.74040 -0.25	116.98	114.50	114.99	146,656
25 Jan 11	115.98930 -3.48	116.24	115.49	115.49	11,980
24 Jan 11	119.47390 +3.73	119.47	116.74	118.98	596,071
21 Jan 11	115.74040 -2.24	119.22	114.50	116.24	18,959
20 Jan 11	117.98050 -1.00	117.98	114.99	116.98	34,476
19 Jan 11	118.97610 +0.50	120.97	116.98	117.48	113,770
18 Jan 11	118.47830 +2.74	121.22	117.48	117.48	2,127,294
17 Jan 11	115.74040 +2.49	116.74	111.51	111.51	66,498
14 Jan 11	113.25130 +2.74	113.25	110.51	110.51	987,547
13 Jan 11	110.51340 +5.97	111.51	101.80	106.03	188,038
12 Jan 11	104.53970 -3.98	107.53	102.55	106.53	97,629
11 Jan 11	108.52210 +5.72	110.51	103.05	103.05	5,412,896
10 Jan 11	102.79740 +2.49	102.80	100.31	100.31	209,559
07 Jan 11	100.30830 +0.00	101.55	97.57	98.07	332,482
06 Jan 11	100.30830 -2.24	103.79	100.06	103.54	104,455
05 Jan 11	102.54840 +1.49	103.54	101.06	101.06	154,321
04 Jan 11	101.05500 -3.24	104.54	101.06	104.54	529,102
31 Dec 10	104.29080 -0.25	104.29	103.54	103.54	5,843
30 Dec 10	104.53970 +0.25	104.54	103.54	103.54	216,738
29 Dec 10	104.29080 +0.75	106.28	102.05	106.28	59,847
24 Dec 10	103.54410 -1.00	104.54	103.54	104.54	4,924
23 Dec 10	104.53970 +0.00	104.54	101.55	102.55	93,002
22 Dec 10	104.53970 +1.49	104.54	102.55	104.54	62,523
21 Dec 10	103.04630 -1.49	103.30	100.81	102.05	98,700
20 Dec 10	104.53970 -3.48	104.54	102.55	102.55	72,286
17 Dec 10	108.02430 +3.48	108.02	103.05	104.54	109,178
16 Dec 10	104.53970 +0.00	104.54	102.55	102.55	105,560
15 Dec 10	104.53970 +1.00	104.54	102.80	103.54	465,217
14 Dec 10	103.54410 +0.00	103.54	103.54	103.54	16,565
13 Dec 10	103.54410 -0.50	106.53	103.54	106.53	180,321
10 Dec 10	104.04190 -1.00	104.04	102.55	104.04	359,842
09 Dec 10	105.03750 +0.50	108.02	102.55	102.55	193,187
08 Dec 10	104.53970 +0.50	107.78	102.80	104.54	711,078
07 Dec 10	104.04190 -3.98	107.53	102.80	107.53	78,277
06 Dec 10	108.02430 +4.98	108.02	103.54	106.78	122,570
03 Dec 10	103.04630 -1.24	106.03	102.55	106.03	523,017
02 Dec 10	104.29080 +1.74	104.79	103.79	104.79	86,814
01 Dec 10	102.54840 +0.00	104.54	102.55	104.29	34,515
30 Nov 10	102.54840 -2.49	105.29	102.55	104.79	121,591
29 Nov 10	105.03750 -2.49	106.03	105.04	106.03	709,558
26 Nov 10	107.52650 +0.00	107.53	106.03	106.28	67,900
25 Nov 10	107.52650 +0.00	107.53	106.78	106.78	170,252
24 Nov 10	107.52650 -0.50	108.02	105.54	105.54	231,209
23 Nov 10	108.02430 -1.99	109.52	106.78	108.27	159,372
22 Nov 10	110.01560 +2.49	110.02	105.54	105.54	42,719
19 Nov 10	107.52650 -1.00	107.53	105.78	105.78	41,772
18 Nov 10	108.52210 -2.24	111.01	105.78	111.01	894,404
17 Nov 10	110.76230 -4.48	113.50	110.76	111.76	161,455
16 Nov 10	115.24260 +8.71	115.49	106.53	106.53	285,735
15 Nov 10	106.53090 +0.00	106.53	105.54	105.54	68,817
12 Nov 10	106.53090 -0.50	106.53	104.54	105.54	70,660
11 Nov 10	107.02870 +0.00	107.03	104.54	104.54	303,826
10 Nov 10	107.02870 +0.25	107.03	105.54	105.54	54,999
09 Nov 10	106.77980 +0.25	106.78	103.05	103.54	318,426
08 Nov 10	106.53090 +3.48	106.53	102.55	102.55	33,560
05 Nov 10	103.04630 +0.00	107.53	103.05	104.54	76,351
04 Nov 10	103.04630 +0.50	104.29	103.05	104.29	91,579
03 Nov 10	102.54840 -2.49	102.55	102.55	102.55	213,064
02 Nov 10	105.03750 +1.00	105.04	102.80	103.54	110,300
01 Nov 10	104.04190 -3.24	109.52	104.04	109.52	39,357
29 Oct 10	107.27760 +3.48	109.52	103.79	103.79	42,724
28 Oct 10	103.79300 +0.25	103.79	103.79	103.79	8,934
27 Oct 10	103.54410 -5.97	105.29	103.54	105.29	66,846
26 Oct 10	109.51780 +4.48	109.52	105.29	106.53	124,905
25 Oct 10	105.03750 -0.75	105.04	104.54	104.54	77,211
22 Oct 10	105.78420 +1.00	105.78	104.79	104.79	65,727
21 Oct 10	104.78860 -1.24	106.53	104.04	106.53	71,393
20 Oct 10	106.03310 -3.24	106.03	106.03	106.03	9,298
19 Oct 10	109.26890 +4.23	109.27	106.53	106.53	899,030
18 Oct 10	105.03750 -0.50	107.53	105.04	107.53	132,728
15 Oct 10	105.53530 +0.00	105.78	104.54	105.78	78,490
14 Oct 10	105.53530 -2.74	110.26	105.54	110.26	22,715
13 Oct 10	108.27320 +2.74	108.77	106.53	108.02	140,370
12 Oct 10	105.53530 -1.99	105.54	104.54	105.54	59,632
11 Oct 10	107.52650 +2.49	109.27	107.03	109.27	35,590
08 Oct 10	105.03750 -6.47	107.53	104.79	107.53	51,971
07 Oct 10	111.50900 +1.00	111.51	105.78	110.26	37,864
06 Oct 10	110.51340 +1.74	110.51	107.53	108.52	89,545
05 Oct 10	108.77110 -2.74	112.26	107.78	112.26	39,644
04 Oct 10	111.50900 +1.99	112.50	110.26	111.01	107,920
01 Oct 10	109.51780 +1.49	109.52	108.02	109.52	840,321
30 Sep 10	108.02430 +2.49	108.02	106.03	106.53	43,819
29 Sep 10	105.53530 -0.25	107.53	105.54	107.53	39,914
28 Sep 10	105.78420 -3.24	108.52	105.54	106.53	31,306
27 Sep 10	109.02000 +1.49	109.02	108.77	108.77	35,494
24 Sep 10	107.52650 +1.99	109.02	107.53	109.02	85,525
23 Sep 10	105.53530 -0.50	105.54	103.54	104.79	119,422
22 Sep 10	106.03310 -1.49	108.52	105.54	108.52	223,878
21 Sep 10	107.52650 +0.00	108.27	103.54	104.04	94,126
20 Sep 10	107.52650 +3.98	107.53	104.29	104.29	42,534
17 Sep 10	103.54410 -2.99	109.02	103.54	107.53	349,491
16 Sep 10	106.53090 -1.00	107.03	105.54	105.54	55,460
15 Sep 10	107.52650 +0.00	107.53	105.54	107.03	81,686
14 Sep 10	107.52650 +1.74	107.53	103.54	106.53	113,822
13 Sep 10	105.78420 +2.24	106.28	102.55	103.30	53,370
10 Sep 10	103.54410 +0.00	106.03	103.54	104.54	91,682
09 Sep 10	103.54410 -0.50	104.54	101.55	101.55	117,223
08 Sep 10	104.04190 +1.99	104.04	101.55	102.55	155,160
07 Sep 10	102.05060 +2.49	102.55	100.56	100.56	199,112
06 Sep 10	99.56160 -1.49	101.55	97.82	97.82	96,445
03 Sep 10	101.05500 -0.50	101.55	101.06	101.55	79,785
02 Sep 10	101.55280 +0.50	101.55	99.56	101.06	220,706
01 Sep 10	101.05500 +6.47	101.06	94.58	94.58	318,762
31 Aug 10	94.58350 +4.23	94.58	89.61	89.61	85,307
27 Aug 10	90.35220 +2.24	91.35	86.62	89.61	76,815
26 Aug 10	88.11200 -1.49	88.36	87.86	87.86	26,494
25 Aug 10	89.60540 -1.99	91.60	85.13	91.60	115,620
24 Aug 10	91.59670 +0.25	91.60	88.86	89.85	202,658
23 Aug 10	91.34780 +2.74	91.60	82.64	82.64	92,289
20 Aug 10	88.60980 +0.00	88.61	88.61	88.61	30,947
19 Aug 10	88.60980 +1.49	88.61	88.61	88.61	3,774,167
18 Aug 10	87.11640 +0.50	87.12	84.63	84.63	50,948
17 Aug 10	86.61860 +0.50	87.61	86.62	87.61	38,894
16 Aug 10	86.12080 +0.00	86.12	86.12	86.12	66,997
13 Aug 10	86.12080 +1.24	87.37	84.88	84.88	33,747
12 Aug 10	84.87630 -3.73	87.61	84.88	87.61	23,599
11 Aug 10	88.60980 +1.00	88.61	86.62	86.62	60,505
10 Aug 10	87.61420 -0.75	87.61	84.63	84.63	58,266
09 Aug 10	88.36090 -0.25	88.61	88.11	88.11	5,408
06 Aug 10	88.60980 -1.00	89.61	84.63	89.61	86,350
05 Aug 10	89.60540 -1.00	89.61	85.62	89.61	86,728
04 Aug 10	90.60110 +1.00	90.60	89.36	89.61	21,662
03 Aug 10	89.60540 +0.00	89.61	87.12	89.11	54,591
02 Aug 10	89.60540 +0.00	89.61	89.36	89.36	45,641
30 Jul 10	89.60540 +0.25	89.61	87.12	87.12	25,163
29 Jul 10	89.35650 +1.24	89.61	89.36	89.61	5,610
28 Jul 10	88.11200 +0.50	89.61	87.61	89.61	136,988
27 Jul 10	87.61420 +1.00	89.11	86.87	89.11	39,012
26 Jul 10	86.61860 +1.99	87.12	85.37	87.12	40,893
23 Jul 10	84.62740 -4.98	89.11	84.63	88.11	170,167
22 Jul 10	89.60540 +0.50	89.61	86.12	88.11	45,527
21 Jul 10	89.10760 +2.49	89.11	86.12	86.62	53,943
20 Jul 10	86.61860 -3.98	87.12	83.63	87.12	246,161
19 Jul 10	90.60110 +1.49	90.60	86.62	86.62	458,992
16 Jul 10	89.10760 -0.50	89.85	88.61	89.85	43,669
15 Jul 10	89.60540 -0.25	91.60	88.11	91.60	50,063
14 Jul 10	89.85430 +2.24	91.10	89.36	90.60	2,884,321
13 Jul 10	87.61420 -3.98	90.60	86.87	89.36	65,706
12 Jul 10	91.59670 +3.24	91.60	88.11	88.11	47,806
09 Jul 10	88.36090 -1.24	89.61	88.36	88.86	26,027
08 Jul 10	89.60540 +1.00	89.61	87.37	89.61	65,264
07 Jul 10	88.60980 -3.98	90.10	87.86	90.10	61,288
06 Jul 10	92.59230 +0.50	93.59	90.35	92.59	117,090
05 Jul 10	92.09450 +7.47	92.09	81.89	84.63	170,445
02 Jul 10	84.62740 +5.23	84.63	79.90	79.90	603,364
01 Jul 10	79.40040 -1.00	81.14	78.40	79.15	18,360
30 Jun 10	80.39600 -1.99	82.64	78.16	81.14	106,568
29 Jun 10	82.38720 +2.24	82.89	78.65	80.15	81,768
28 Jun 10	80.14710 +0.50	82.64	77.41	80.64	81,764
25 Jun 10	79.64930 -3.24	82.14	79.40	81.64	375,562
24 Jun 10	82.88500 +1.00	82.89	80.15	80.15	73,656
23 Jun 10	81.88940 +1.00	83.63	81.39	82.64	182,290
22 Jun 10	80.89380 +0.75	82.14	77.66	79.40	654,384
21 Jun 10	80.14710 +1.74	80.40	78.65	80.40	561,670
18 Jun 10	78.40480 -5.48	84.88	78.40	82.89	707,471
17 Jun 10	83.88060 -0.75	86.62	82.89	86.62	258,952
16 Jun 10	84.62740 -1.00	86.62	83.63	84.63	76,901
15 Jun 10	85.62300 -2.99	88.11	82.64	86.62	312,283
14 Jun 10	88.60980 +2.99	89.61	85.62	89.11	67,077
11 Jun 10	85.62300 -1.74	88.36	85.62	88.36	7,646
10 Jun 10	87.36530 -0.75	91.60	86.87	91.60	42,814
09 Jun 10	88.11200 +3.48	91.10	86.37	89.61	159,475
08 Jun 10	84.62740 -2.99	88.86	84.63	87.61	185,165
07 Jun 10	87.61420 -6.97	92.59	84.13	91.85	262,234
04 Jun 10	94.58350 +0.00	94.58	92.09	92.09	36,631
03 Jun 10	94.58350 +1.00	94.58	93.34	93.34	40,067
02 Jun 10	93.58790 -1.00	93.59	90.60	92.34	66,700
01 Jun 10	94.58350 -1.49	99.06	91.60	98.81	49,298
28 May 10	96.07690 -0.50	103.30	96.08	99.56	111,316
27 May 10	96.57480 +1.99	97.07	93.59	94.09	600,792
26 May 10	94.58350 +2.24	94.83	91.60	92.09	224,473
25 May 10	92.34340 -2.74	92.59	91.85	91.85	194,715
24 May 10	95.08130 +1.74	95.08	91.60	91.60	48,818
21 May 10	93.33900 -0.75	93.84	90.35	92.84	160,339
20 May 10	94.08570 -1.00	94.58	92.59	94.58	139,066
19 May 10	95.08130 -0.50	95.58	92.59	95.58	115,171
18 May 10	95.57910 -1.99	97.57	95.58	97.57	101,505
17 May 10	97.57040 +0.00	99.56	97.57	97.57	150,805
14 May 10	97.57040 -1.00	98.57	97.57	98.32	126,820
13 May 10	98.56600 -1.00	98.57	96.57	97.57	279,090
12 May 10	99.56160 +1.00	99.56	97.82	97.82	86,943
11 May 10	98.56600 -1.00	100.56	97.07	97.07	131,974
10 May 10	99.56160 +5.97	100.56	94.58	94.58	134,564
07 May 10	93.58790 -3.48	96.82	93.59	96.82	144,442
06 May 10	97.07260 -2.49	101.55	95.58	101.55	130,453
05 May 10	99.56160 -1.74	102.80	98.57	102.80	501,334
04 May 10	101.30390 -1.00	104.29	100.31	104.29	222,444
30 Apr 10	102.29950 -0.25	103.30	100.56	103.30	33,877
29 Apr 10	102.54840 +0.25	103.54	100.56	103.54	32,247
28 Apr 10	102.29950 -3.24	108.52	102.30	108.52	87,130
27 Apr 10	105.53530 +1.49	108.27	105.29	106.53	239,258
26 Apr 10	104.04190 +5.97	105.54	95.58	96.33	546,072
23 Apr 10	98.06820 +1.49	100.31	93.09	100.31	189,466
22 Apr 10	96.57480 -2.99	101.55	96.57	101.55	150,330
21 Apr 10	99.56160 -1.00	101.55	99.56	99.81	290,436
20 Apr 10	100.55720 -0.25	102.05	99.56	99.56	131,289
19 Apr 10	100.80610 -2.74	103.05	100.06	103.05	144,179
16 Apr 10	103.54410 -1.49	105.04	102.05	105.04	44,620
15 Apr 10	105.03750 +1.74	105.04	103.79	104.54	21,113
14 Apr 10	103.29520 +1.99	104.54	101.30	101.30	191,802
13 Apr 10	101.30390 +3.73	104.54	97.07	97.07	133,153
12 Apr 10	97.57040 -1.24	99.56	96.33	96.33	50,544
09 Apr 10	98.81490 +6.22	98.81	93.59	93.59	127,086
08 Apr 10	92.59230 +1.00	93.59	91.60	92.59	56,071
07 Apr 10	91.59670 -0.75	94.09	90.10	90.10	199,847
06 Apr 10	92.34340 +3.98	92.34	89.61	89.85	235,717
01 Apr 10	88.36090 -0.25	89.61	88.11	88.11	64,580
31 Mar 10	88.60980 -2.24	90.10	88.11	89.61	334,634
30 Mar 10	90.85000 +0.00	91.35	89.61	90.10	1,948,048
29 Mar 10	90.85000 -1.49	93.09	90.10	90.10	55,966
26 Mar 10	92.34340 +0.75	92.59	90.35	92.59	82,729
25 Mar 10	91.59670 +0.00	92.84	91.35	91.35	160,444
24 Mar 10	91.59670 -0.50	93.09	91.60	93.09	41,367
23 Mar 10	92.09450 -0.75	94.58	91.35	94.58	64,277
22 Mar 10	92.84120 -1.49	94.58	92.09	93.09	107,500
19 Mar 10	94.33460 +0.00	94.33	92.59	93.34	187,089
18 Mar 10	94.33460 +1.00	94.33	93.84	94.09	103,145
17 Mar 10	93.33900 -1.99	94.58	93.34	94.58	59,518
16 Mar 10	95.33020 -1.24	96.08	95.08	96.08	143,770
15 Mar 10	96.57480 +0.25	99.31	93.34	93.34	381,508
12 Mar 10	96.32580 +1.99	96.33	93.09	94.58	300,149
11 Mar 10	94.33460 -2.24	96.08	93.84	96.08	175,447
10 Mar 10	96.57480 +10.95	96.57	85.87	85.87	613,565
09 Mar 10	85.62300 +1.24	86.62	84.63	86.62	345,950
08 Mar 10	84.37850 +2.99	84.88	82.89	82.89	335,600
05 Mar 10	81.39160 -3.24	83.88	81.39	83.88	101,920
04 Mar 10	84.62740 +0.75	84.63	82.64	84.13	227,116
03 Mar 10	83.88060 -0.75	83.88	82.64	83.63	142,589
02 Mar 10	84.62740 +1.49	84.63	82.64	82.64	165,660
01 Mar 10	83.13390 +0.50	83.88	82.39	82.64	215,129
26 Feb 10	82.63610 -2.24	83.13	81.64	83.13	574,467
25 Feb 10	84.87630 -0.75	85.62	83.63	85.62	120,946
24 Feb 10	85.62300 +0.00	85.87	83.88	85.87	491,712
23 Feb 10	85.62300 -0.25	85.62	84.63	85.37	105,541
22 Feb 10	85.87190 +0.00	85.87	83.63	84.63	208,160
19 Feb 10	85.87190 +0.50	85.87	85.87	85.87	21,877
18 Feb 10	85.37410 -0.50	85.37	84.63	84.63	40,231
17 Feb 10	85.87190 +0.25	85.87	84.63	84.63	499,383
16 Feb 10	85.62300 +1.00	85.62	85.13	85.13	46,303
15 Feb 10	84.62740 +0.75	84.63	83.88	83.88	106,015
12 Feb 10	83.88060 +0.25	84.88	83.38	83.63	49,403
11 Feb 10	83.63170 -0.50	86.37	83.63	84.63	931,795
10 Feb 10	84.12960 -2.99	87.61	84.13	87.61	93,145
09 Feb 10	87.11640 -0.25	87.86	86.37	87.86	57,255
08 Feb 10	87.36530 +1.24	87.37	85.87	86.12	1,249,658
05 Feb 10	86.12080 -1.00	86.62	84.63	86.62	241,723
04 Feb 10	87.11640 -0.50	88.11	87.12	88.11	120,557
03 Feb 10	87.61420 -0.50	88.11	86.62	87.37	141,546
02 Feb 10	88.11200 +0.25	88.36	87.61	88.36	139,254
01 Feb 10	87.86310 +2.24	88.36	85.87	86.12	115,554
29 Jan 10	85.62300 +1.00	86.12	84.63	85.13	171,638
28 Jan 10	84.62740 -1.24	86.62	84.63	86.62	2,043,931
27 Jan 10	85.87190 +0.25	88.11	85.62	85.87	321,622
26 Jan 10	85.62300 -1.00	86.37	84.88	85.87	135,688
25 Jan 10	86.61860 -1.99	87.61	86.12	86.12	59,374
22 Jan 10	88.60980 +2.24	88.61	85.62	87.37	142,275
21 Jan 10	86.36970 +0.25	87.37	85.13	87.37	102,431
20 Jan 10	86.12080 -1.99	87.37	85.62	87.37	108,394
19 Jan 10	88.11200 +0.50	89.36	87.86	87.86	254,100
18 Jan 10	87.61420 -0.50	87.86	86.62	87.37	536,871
15 Jan 10	88.11200 +0.50	88.36	84.88	87.61	109,658
14 Jan 10	87.61420 +0.00	88.86	87.12	88.86	48,970
13 Jan 10	87.61420 -1.74	89.11	87.12	89.11	222,415
12 Jan 10	89.35650 -0.25	90.60	88.86	89.36	429,520
11 Jan 10	89.60540 +0.75	91.35	88.86	89.61	777,455
08 Jan 10	88.85870 +1.24	89.11	87.61	87.61	356,153
07 Jan 10	87.61420 -0.50	89.36	87.61	87.86	54,497
06 Jan 10	88.11200 +0.75	89.36	86.37	88.11	172,818
05 Jan 10	87.36530 -0.25	88.61	86.62	87.61	132,830
04 Jan 10	87.61420 +1.99	88.61	85.62	85.62	145,605
31 Dec 09	85.62300 +0.00	85.62	84.63	84.63	14,355
30 Dec 09	85.62300 -0.50	86.62	85.62	85.62	299,698
29 Dec 09	86.12080 +0.00	87.37	85.13	85.87	378,547

Marshalls PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	175.80000 -2.70	176.10	167.90	173.20	2,337,818
19 Oct 26	178.50000 +3.30	178.50	171.50	176.20	383,762
16 Oct 26	175.20000 +3.30	175.20	170.90	173.00	634,625
15 Oct 26	171.89999 +1.70	176.47	167.00	167.00	1,707,065
14 Oct 26	170.20000 +6.50	170.20	164.20	165.00	668,383
13 Oct 26	163.70000 +3.40	166.00	161.00	162.50	1,150,162
12 Oct 26	160.30000 +2.60	160.60	156.00	159.30	640,286
09 Oct 26	157.70000 +1.70	162.90	157.70	158.50	892,101
08 Oct 26	156.00000 -4.20	158.70	154.20	155.00	834,835
07 Oct 26	160.20000 -7.10	170.70	158.60	170.70	1,089,424
06 Oct 26	167.30000 -0.20	169.80	164.50	164.50	1,386,456
05 Oct 26	167.50000 -2.80	174.80	167.00	174.80	1,349,013
02 Oct 26	170.30000 +0.10	174.70	165.40	165.40	1,123,720
01 Oct 26	170.20000 -4.80	174.40	168.90	170.60	1,150,282
30 Sep 26	175.00000 -0.40	178.60	173.50	174.00	2,510,626
29 Sep 26	175.39999 -1.70	177.10	170.60	173.30	2,147,137
28 Sep 26	177.10001 +23.10	177.50	157.00	158.00	4,595,747
25 Sep 26	154.00000 +0.00	157.70	153.82	157.70	588,311
24 Sep 26	154.00000 -1.80	158.80	152.90	155.20	412,031
23 Sep 26	155.80000 +0.10	157.90	152.50	152.50	635,030
22 Sep 26	155.70000 +1.70	158.00	150.40	150.40	469,648
21 Sep 26	154.00000 +2.60	156.60	148.50	148.50	833,043
18 Sep 26	151.39999 -4.00	156.20	150.80	152.60	1,170,789
17 Sep 26	155.39999 +2.60	157.50	151.00	151.00	593,161
16 Sep 26	152.80000 +4.50	153.50	148.50	148.50	819,046
15 Sep 26	148.30000 +0.10	151.00	145.60	151.00	1,194,577
14 Sep 26	148.20000 -3.90	152.00	147.10	152.00	700,956
11 Sep 26	152.10001 +1.10	153.60	150.40	151.80	959,772
10 Sep 26	151.00000 -2.50	157.60	151.00	157.60	783,396
09 Sep 26	153.50000 -6.70	161.50	153.10	158.00	902,281
08 Sep 26	160.20000 -3.80	165.50	160.20	160.50	751,047
07 Sep 26	164.00000 -1.90	170.40	163.80	164.00	348,295
04 Sep 26	165.89999 +3.50	167.90	163.20	167.00	603,659
03 Sep 26	162.39999 +3.80	163.80	158.00	163.80	540,602
02 Sep 26	158.60001 -3.50	167.20	158.60	167.20	1,135,250
01 Sep 26	162.10001 -4.50	169.20	161.00	169.20	1,017,489
28 Aug 26	166.60001 +0.60	169.50	164.40	169.50	1,444,775
27 Aug 26	166.00000 +2.00	168.60	162.80	163.00	982,789
26 Aug 26	164.00000 +0.70	166.60	160.40	160.40	375,449
25 Aug 26	163.30000 +0.50	165.20	161.90	162.80	321,031
24 Aug 26	162.80000 -4.80	172.00	161.80	172.00	435,213
21 Aug 26	167.60001 +5.50	169.24	162.00	166.10	766,425
20 Aug 26	162.10001 -2.30	165.12	162.10	164.70	434,926
19 Aug 26	164.39999 +2.50	165.90	160.00	160.00	517,724
18 Aug 26	161.89999 -3.20	166.50	161.90	164.00	1,124,131
17 Aug 26	165.10001 -5.20	170.29	164.62	169.00	597,668
14 Aug 26	170.30000 -0.40	174.80	169.40	172.00	615,138
13 Aug 26	170.70000 -2.30	178.80	170.60	178.50	486,074
12 Aug 26	173.00000 +0.90	178.70	171.41	173.40	1,009,554
11 Aug 26	172.10001 +3.00	174.00	164.00	174.00	1,684,309
10 Aug 26	169.10001 -12.30	181.96	166.45	181.80	2,295,158
07 Aug 26	181.39999 +6.40	184.00	173.90	179.00	1,709,795
06 Aug 26	175.00000 +0.80	177.20	172.65	174.70	758,854
05 Aug 26	174.20000 -1.80	179.70	174.00	178.50	678,654
04 Aug 26	176.00000 +7.50	176.70	165.30	172.90	2,357,266
03 Aug 26	168.50000 +6.70	171.60	165.08	166.90	1,313,834
31 Jul 26	161.80000 +1.50	164.70	161.10	164.70	884,778
30 Jul 26	160.30000 +4.30	162.90	156.10	160.10	1,114,403
29 Jul 26	156.00000 +0.20	158.80	152.90	158.80	864,007
28 Jul 26	155.80000 +2.30	157.80	151.80	157.50	2,095,761
27 Jul 26	153.50000 +2.50	154.60	151.40	153.10	346,788
24 Jul 26	151.00000 +1.90	151.70	147.20	147.20	878,935
23 Jul 26	149.10001 -2.70	153.70	148.20	149.90	567,753
22 Jul 26	151.80000 +2.90	153.40	146.00	146.00	982,918
21 Jul 26	148.89999 +0.30	151.00	146.50	146.50	1,051,327
20 Jul 26	148.60001 -0.80	151.80	146.50	149.40	510,337
17 Jul 26	149.39999 -1.70	152.00	148.50	151.80	786,498
16 Jul 26	151.10001 +2.70	151.80	145.50	145.50	976,591
15 Jul 26	148.39999 +3.60	148.80	144.00	146.30	652,021
14 Jul 26	144.80000 +1.70	146.00	140.20	146.00	640,193
13 Jul 26	143.10001 -1.80	147.20	142.50	143.00	729,217
10 Jul 26	144.89999 +2.60	146.10	141.00	141.00	476,339
09 Jul 26	142.30000 +0.50	145.00	139.60	145.00	1,294,682
08 Jul 26	141.80000 -7.70	152.90	141.60	152.90	1,226,086
07 Jul 26	149.50000 -0.50	153.10	148.30	149.30	1,660,261
06 Jul 26	150.00000 -2.00	153.50	149.40	152.80	1,416,124
03 Jul 26	152.00000 +0.40	155.00	150.80	155.00	618,274
02 Jul 26	151.60001 +0.60	155.00	148.80	155.00	1,528,392
01 Jul 26	151.00000 +1.00	153.00	147.80	153.00	1,462,964
30 Jun 26	150.00000 +0.50	152.60	147.20	148.00	981,002
29 Jun 26	149.50000 -2.20	163.30	149.20	150.80	2,050,234
26 Jun 26	151.70000 -1.10	154.80	148.30	149.30	672,445
25 Jun 26	152.80000 +6.00	155.10	147.30	147.90	2,757,943
24 Jun 26	146.80000 +6.70	147.60	139.40	139.40	738,625
23 Jun 26	140.10001 -1.60	141.10	137.80	138.50	671,839
22 Jun 26	141.70000 -0.50	142.00	138.45	140.40	950,326
19 Jun 26	142.20000 -0.60	144.15	141.00	141.00	7,056,432
18 Jun 26	142.80000 +0.30	142.80	138.37	141.00	962,352
17 Jun 26	142.50000 +2.10	142.90	139.40	140.10	1,373,926
16 Jun 26	140.39999 +3.20	141.74	136.90	137.30	816,744
15 Jun 26	137.20000 +2.40	141.05	136.60	137.40	1,504,984
12 Jun 26	134.80000 +4.60	137.50	132.90	132.90	2,445,967
11 Jun 26	130.20000 +1.10	132.00	126.50	126.50	1,940,714
10 Jun 26	129.10001 -3.40	134.27	128.65	133.30	845,098
09 Jun 26	132.50000 +2.50	135.10	129.00	129.20	1,060,069
08 Jun 26	130.00000 -0.90	131.60	127.70	129.10	939,839
05 Jun 26	130.89999 -0.70	136.20	130.70	134.60	958,836
04 Jun 26	131.60001 -4.30	135.00	130.50	133.00	1,298,852
03 Jun 26	135.89999 -5.60	142.20	135.00	137.70	3,094,296
02 Jun 26	141.50000 +6.00	141.60	136.90	136.90	2,805,773
01 Jun 26	135.50000 -5.50	141.42	135.50	140.00	931,482
29 May 26	141.00000 +0.70	143.90	139.80	143.90	10,820,569
28 May 26	140.30000 +0.40	141.80	135.40	135.40	2,065,873
27 May 26	139.89999 +3.70	141.20	133.70	133.70	1,446,547
26 May 26	136.20000 +1.20	138.20	135.70	135.70	672,593
22 May 26	135.00000 -0.30	136.60	132.20	132.20	1,038,825
21 May 26	135.30000 +2.10	135.80	132.50	132.80	1,072,404
20 May 26	133.20000 +2.70	134.80	129.30	129.70	831,271
19 May 26	130.50000 -1.20	133.00	128.60	128.60	889,854
18 May 26	131.70000 -2.00	136.90	128.80	136.90	1,672,468
15 May 26	133.70000 -1.70	134.50	130.94	134.40	1,315,861
14 May 26	135.39999 +5.90	135.40	129.55	130.20	2,449,699
13 May 26	129.50000 +3.70	134.10	125.70	133.50	2,034,208
12 May 26	125.80000 -5.30	130.15	124.00	128.10	2,303,716
11 May 26	131.10001 -2.40	133.00	131.00	133.00	946,938
08 May 26	133.50000 -2.40	136.00	133.00	133.40	942,276
07 May 26	135.89999 +1.20	138.00	135.48	138.00	1,706,898
06 May 26	134.70000 +6.60	136.18	129.50	130.10	1,905,061
05 May 26	128.10001 -2.40	130.61	126.92	129.00	1,168,432
01 May 26	130.50000 -0.50	134.10	129.00	134.10	591,830
30 Apr 26	131.00000 -0.70	132.30	128.70	130.50	862,452
29 Apr 26	131.70000 -1.50	136.10	130.34	133.40	1,315,244
28 Apr 26	133.20000 -2.40	135.27	132.50	132.50	882,481
27 Apr 26	135.60001 -0.50	138.30	135.10	137.60	809,433
24 Apr 26	136.10001 -1.70	137.80	133.80	136.30	1,320,475
23 Apr 26	137.80000 -3.20	142.20	136.40	142.20	1,170,370
22 Apr 26	141.00000 -4.90	146.60	139.20	143.00	1,489,169
21 Apr 26	145.89999 -1.30	150.60	145.84	150.60	619,035
20 Apr 26	147.20000 -6.10	156.00	145.90	156.00	1,206,038
17 Apr 26	153.30000 +7.20	154.00	142.80	142.80	3,834,941
16 Apr 26	146.10001 -0.30	149.90	145.00	145.00	1,091,811
15 Apr 26	146.39999 -0.30	148.04	144.30	144.30	659,108
14 Apr 26	146.70000 +3.80	149.10	139.80	139.80	672,828
13 Apr 26	142.89999 -2.80	145.23	142.30	144.00	752,004
10 Apr 26	145.70000 +0.10	150.60	144.00	144.00	1,326,544
09 Apr 26	145.60001 -2.30	146.90	143.30	146.10	578,577
08 Apr 26	147.89999 +12.80	151.40	138.00	138.00	3,965,409
07 Apr 26	135.10001 -8.70	144.30	133.30	143.80	1,825,894
02 Apr 26	143.80000 -2.40	145.40	139.84	145.40	1,407,970
01 Apr 26	146.20000 +5.80	146.80	142.60	144.60	1,150,415
31 Mar 26	140.39999 +1.00	143.20	139.81	140.60	1,341,260
30 Mar 26	139.39999 -1.60	140.00	136.60	137.40	967,606
27 Mar 26	141.00000 -2.40	146.20	139.00	146.20	1,032,525
26 Mar 26	143.39999 -4.40	147.40	142.60	144.00	541,372
25 Mar 26	147.80000 +2.00	151.20	146.40	148.00	646,894
24 Mar 26	145.80000 -2.20	148.55	144.80	147.60	708,209
23 Mar 26	148.00000 +6.60	150.60	136.00	138.40	1,122,995
20 Mar 26	141.39999 +1.00	144.80	141.40	143.40	2,150,541
19 Mar 26	140.39999 -5.20	143.52	137.60	142.60	1,506,818
18 Mar 26	145.60001 +0.60	149.40	144.20	147.20	1,412,195
17 Mar 26	145.00000 -2.60	149.20	143.60	149.00	1,239,232
16 Mar 26	147.60001 +5.20	151.20	136.00	147.00	1,768,623
13 Mar 26	142.39999 -1.40	148.20	140.80	148.20	1,968,139
12 Mar 26	143.80000 -1.80	149.60	143.80	149.60	528,879
11 Mar 26	145.60001 -2.20	150.40	144.40	150.40	593,073
10 Mar 26	147.80000 +3.00	153.00	143.60	143.60	1,076,517
09 Mar 26	144.80000 -9.60	153.20	144.16	153.20	1,518,745
06 Mar 26	154.39999 -7.40	167.00	153.00	167.00	825,428
05 Mar 26	161.80000 -2.40	167.40	161.00	161.00	954,516
04 Mar 26	164.20000 -2.60	167.20	163.40	165.40	1,708,848
03 Mar 26	166.80000 -8.40	174.60	165.66	173.60	2,542,207
02 Mar 26	175.20000 -4.60	178.80	174.40	178.60	2,556,800
27 Feb 26	179.80000 +0.80	183.60	177.80	183.60	1,852,985
26 Feb 26	179.00000 +7.00	180.07	172.40	175.00	1,247,496
25 Feb 26	172.00000 -2.00	176.40	171.40	176.40	507,972
24 Feb 26	174.00000 -0.60	177.80	173.40	177.80	510,232
23 Feb 26	174.60001 -2.40	176.80	173.00	174.00	387,719
20 Feb 26	177.00000 +4.60	178.05	171.40	172.40	1,480,843
19 Feb 26	172.39999 -2.20	177.00	172.40	177.00	334,092
18 Feb 26	174.60001 +0.40	177.00	173.20	177.00	704,681
17 Feb 26	174.20000 -0.40	179.00	170.80	179.00	1,021,698
16 Feb 26	174.60001 -3.40	178.49	174.60	175.00	1,525,691
13 Feb 26	178.00000 +0.40	179.40	176.60	177.60	516,318
12 Feb 26	177.60001 -5.20	183.00	177.20	178.00	1,084,719
11 Feb 26	182.80000 +9.40	183.20	170.60	170.60	2,494,744
10 Feb 26	173.39999 +3.60	173.60	169.80	169.80	1,380,296
09 Feb 26	169.80000 -2.40	174.19	167.20	168.20	558,536
06 Feb 26	172.20000 +5.60	172.60	163.00	163.00	1,248,062
05 Feb 26	166.60001 +0.20	167.00	162.20	165.40	2,067,166
04 Feb 26	166.39999 +6.40	168.20	158.80	162.80	1,786,551
03 Feb 26	160.00000 +2.00	162.00	157.80	160.00	5,108,521
02 Feb 26	158.00000 +1.60	158.40	155.00	158.40	1,841,367
30 Jan 26	156.39999 -1.40	158.80	155.60	158.80	1,243,123
29 Jan 26	157.80000 -1.20	160.60	157.80	160.60	1,138,676
28 Jan 26	159.00000 +0.80	160.26	158.20	159.40	550,401
27 Jan 26	158.20000 -2.60	164.60	158.20	164.60	904,547
26 Jan 26	160.80000 -2.00	163.60	160.80	162.60	359,543
23 Jan 26	162.80000 -1.20	165.40	160.80	164.00	2,397,971
22 Jan 26	164.00000 +1.80	166.40	161.80	162.20	1,278,443
21 Jan 26	162.20000 +2.80	163.96	159.00	160.00	1,493,474
20 Jan 26	159.39999 -7.80	166.31	159.20	166.00	2,173,382
19 Jan 26	167.20000 -10.20	176.60	166.60	176.60	2,507,530
16 Jan 26	177.39999 -2.40	180.00	176.80	177.00	560,497
15 Jan 26	179.80000 +3.80	181.20	174.23	179.00	2,558,969
14 Jan 26	176.00000 -0.20	177.00	172.40	175.20	798,040
13 Jan 26	176.20000 -3.00	183.00	176.00	180.20	1,296,662
12 Jan 26	179.20000 +1.80	181.10	176.20	179.60	1,263,408
09 Jan 26	177.39999 +0.60	178.00	175.20	176.60	4,128,533
08 Jan 26	176.80000 -2.00	178.00	174.40	177.80	1,211,955
07 Jan 26	178.80000 -0.60	183.40	177.20	179.40	1,118,655
06 Jan 26	179.39999 -1.40	181.00	176.16	178.20	725,719
05 Jan 26	180.80000 +3.60	181.00	175.65	179.20	844,212
02 Jan 26	177.20000 -3.40	182.00	173.56	182.00	481,021
31 Dec 25	180.60001 -0.80	182.20	179.80	182.20	133,421
30 Dec 25	181.39999 -0.20	182.20	180.00	182.20	232,251
29 Dec 25	181.60001 +0.80	182.20	179.60	179.60	420,826
24 Dec 25	180.80000 -1.20	182.80	180.80	182.80	151,143
23 Dec 25	182.00000 +2.20	183.20	179.80	183.20	573,505
22 Dec 25	179.80000 -0.20	180.20	177.80	178.00	366,319
19 Dec 25	180.00000 -3.40	183.40	179.40	183.40	635,705
18 Dec 25	183.39999 +2.80	184.00	178.60	178.80	658,735
17 Dec 25	180.60001 +2.00	182.40	179.00	180.00	814,557
16 Dec 25	178.60001 -0.20	180.20	177.80	179.00	915,435
15 Dec 25	178.80000 +0.80	178.80	177.00	178.60	334,385
12 Dec 25	178.00000 +0.80	180.80	177.20	180.80	598,183
11 Dec 25	177.20000 +3.40	178.20	173.80	174.80	1,369,792
10 Dec 25	173.80000 +1.80	175.00	168.00	168.00	1,269,275
09 Dec 25	172.00000 -0.20	174.80	171.60	172.40	1,174,393
08 Dec 25	172.20000 -2.40	177.80	171.00	177.80	603,384
05 Dec 25	174.60001 -0.60	178.40	171.60	171.60	423,194
04 Dec 25	175.20000 -0.40	179.20	174.60	177.60	355,908
03 Dec 25	175.60001 +0.60	176.00	171.60	174.20	424,207
02 Dec 25	175.00000 -2.80	179.80	173.00	179.80	2,082,791
01 Dec 25	177.80000 -2.00	181.00	176.00	181.00	718,497
28 Nov 25	179.80000 -0.80	181.85	177.40	178.20	863,470
27 Nov 25	180.60001 +3.40	182.00	173.40	173.40	860,808
26 Nov 25	177.20000 -3.60	182.00	174.60	181.60	763,623
25 Nov 25	180.80000 +7.40	181.40	170.60	170.60	2,083,330
24 Nov 25	173.39999 +3.00	175.00	170.60	171.40	1,680,621
21 Nov 25	170.39999 +5.60	172.20	163.00	165.00	1,195,727
20 Nov 25	164.80000 +2.80	166.40	162.20	165.00	1,147,313
19 Nov 25	162.00000 -0.60	164.80	161.00	164.80	920,122
18 Nov 25	162.60001 -2.60	163.40	160.20	162.80	943,499
17 Nov 25	165.20000 -3.00	168.81	161.40	165.40	1,014,523
14 Nov 25	168.20000 -5.00	172.40	166.40	171.20	948,214
13 Nov 25	173.20000 +0.60	176.60	169.20	169.20	888,534
12 Nov 25	172.60001 +0.60	180.60	170.20	170.20	1,697,417
11 Nov 25	172.00000 +4.00	174.00	169.80	170.20	1,538,578
10 Nov 25	168.00000 +1.20	171.16	167.60	169.80	541,495
07 Nov 25	166.80000 -2.60	170.20	165.80	166.20	856,541
06 Nov 25	169.39999 -2.60	178.00	169.20	178.00	755,399
05 Nov 25	172.00000 +2.60	175.20	168.00	168.00	2,551,793
04 Nov 25	169.39999 -2.40	173.40	168.00	168.00	2,119,874
03 Nov 25	171.80000 +3.00	171.80	166.40	166.40	892,963
31 Oct 25	168.80000 -4.20	174.60	168.57	171.00	1,129,575
30 Oct 25	173.00000 -3.00	177.60	172.60	172.60	694,592
29 Oct 25	176.00000 -2.00	178.60	175.20	178.20	475,724
28 Oct 25	178.00000 -2.00	181.40	176.20	176.20	580,431
27 Oct 25	180.00000 -1.40	182.00	177.44	180.60	875,462
24 Oct 25	181.39999 +5.20	184.20	173.20	173.20	1,299,152
23 Oct 25	176.20000 +2.60	177.60	172.00	172.40	1,274,767
22 Oct 25	173.60001 +9.60	175.60	164.80	167.00	1,362,875
21 Oct 25	164.00000 +0.40	164.80	161.00	161.00	292,588
20 Oct 25	163.60001 +1.60	164.80	159.20	159.20	719,000
17 Oct 25	162.00000 -1.60	163.40	159.93	161.20	684,260
16 Oct 25	163.60001 -3.40	166.90	161.80	165.20	2,216,684
15 Oct 25	167.00000 -2.60	172.40	167.00	170.20	402,567
14 Oct 25	169.60001 -1.20	172.00	167.40	169.60	700,805
13 Oct 25	170.80000 +1.00	173.40	168.80	169.80	724,304
10 Oct 25	169.80000 -3.60	175.40	165.20	175.40	1,049,004
09 Oct 25	173.39999 +1.00	176.20	171.72	171.80	719,187
08 Oct 25	172.39999 +0.80	172.40	169.48	170.40	1,085,342
07 Oct 25	171.60001 -2.20	179.20	171.00	179.20	528,773
06 Oct 25	173.80000 -7.20	180.70	173.80	180.00	488,158
03 Oct 25	181.00000 +4.00	181.60	172.20	172.20	982,634
02 Oct 25	177.00000 -1.80	180.20	175.00	179.20	361,952
01 Oct 25	178.80000 -2.00	179.40	174.80	178.80	795,839
30 Sep 25	180.80000 +5.00	182.00	172.94	174.60	675,420
29 Sep 25	175.80000 +5.00	175.80	170.00	170.00	1,628,905
26 Sep 25	170.80000 -1.00	173.20	170.20	173.00	304,953
25 Sep 25	171.80000 -2.00	173.40	169.60	169.60	390,994
24 Sep 25	173.80000 +0.80	176.40	170.80	176.40	334,506
23 Sep 25	173.00000 +2.80	175.00	166.00	166.00	738,614
22 Sep 25	170.20000 -4.20	175.60	169.73	175.40	642,325
19 Sep 25	174.39999 -3.60	183.40	172.20	183.40	1,780,628
18 Sep 25	178.00000 +3.20	180.00	172.60	174.20	851,075
17 Sep 25	174.80000 +0.60	175.80	170.60	170.60	352,520
16 Sep 25	174.20000 -0.80	178.40	173.80	178.00	897,217
15 Sep 25	175.00000 +2.60	176.20	171.00	171.00	580,554
12 Sep 25	172.39999 -1.20	176.40	170.20	176.40	875,489
11 Sep 25	173.60001 +1.80	174.80	169.80	170.80	1,788,894
10 Sep 25	171.80000 -2.80	176.60	171.80	175.40	1,058,739
09 Sep 25	174.60001 -3.20	179.22	173.80	177.40	279,585
08 Sep 25	177.80000 +1.80	179.00	175.68	179.00	1,065,910
05 Sep 25	176.00000 +1.40	176.64	173.80	173.80	969,880
04 Sep 25	174.60001 -0.40	178.20	172.80	174.20	458,752
03 Sep 25	175.00000 +3.20	176.00	169.80	171.60	525,495
02 Sep 25	171.80000 -6.00	180.20	171.00	180.20	1,243,043
01 Sep 25	177.80000 -0.80	181.20	177.20	178.20	578,926
29 Aug 25	178.60001 -2.20	182.00	178.60	180.00	1,793,195
28 Aug 25	180.80000 -1.20	183.00	180.20	181.20	804,876
27 Aug 25	182.00000 -0.20	184.27	180.40	181.40	1,810,290
26 Aug 25	182.20000 -6.00	187.20	181.20	185.60	850,178
22 Aug 25	188.20000 +4.20	190.00	183.08	183.80	677,109
21 Aug 25	184.00000 -1.80	187.00	183.80	185.00	1,011,177
20 Aug 25	185.80000 -5.60	191.80	185.80	189.20	727,505
19 Aug 25	191.39999 +1.40	194.20	189.78	194.20	784,861
18 Aug 25	190.00000 +0.80	195.00	186.20	186.20	1,204,928
15 Aug 25	189.20000 -3.00	194.25	187.99	190.40	718,067
14 Aug 25	192.20000 -4.20	198.60	192.20	193.60	1,314,170
13 Aug 25	196.39999 -5.60	206.00	196.40	204.50	1,136,527
12 Aug 25	202.00000 -2.50	209.50	198.80	207.00	1,247,658
11 Aug 25	204.50000 -2.00	208.00	198.19	205.00	1,283,221
08 Aug 25	206.50000 +1.00	207.50	203.00	203.00	383,396
07 Aug 25	205.50000 +2.00	207.00	202.33	206.00	509,356
06 Aug 25	203.50000 +0.50	209.00	202.95	209.00	384,247
05 Aug 25	203.00000 +1.00	208.00	200.00	200.00	655,704
04 Aug 25	202.00000 -2.00	206.00	201.00	203.00	528,292
01 Aug 25	204.00000 -3.00	212.50	202.50	212.50	666,540
31 Jul 25	207.00000 +4.50	210.00	203.93	204.50	1,108,336
30 Jul 25	202.50000 -1.50	207.99	199.80	203.00	1,505,593
29 Jul 25	204.00000 -1.00	209.39	200.00	205.00	1,891,041
28 Jul 25	205.00000 -4.50	214.82	205.00	212.00	2,260,178
25 Jul 25	209.50000 -54.50	226.68	197.40	216.00	10,321,060
24 Jul 25	264.00000 +4.00	270.00	256.50	256.50	641,743
23 Jul 25	260.00000 -7.00	269.73	260.00	264.50	843,867
22 Jul 25	267.00000 -2.00	272.50	263.50	271.50	488,239
21 Jul 25	269.00000 +5.50	270.00	263.38	270.00	403,572
18 Jul 25	263.50000 +5.50	265.00	259.00	260.00	429,484
17 Jul 25	258.00000 +4.00	261.50	250.50	256.00	715,003
16 Jul 25	254.00000 +0.50	255.00	252.00	254.50	528,253
15 Jul 25	253.50000 -2.50	259.65	250.50	250.50	447,467
14 Jul 25	256.00000 -1.50	257.63	251.50	251.50	282,175
11 Jul 25	257.50000 -6.00	266.00	256.00	266.00	270,181
10 Jul 25	263.50000 +3.50	263.50	259.00	259.50	425,103
09 Jul 25	260.00000 -1.00	264.00	258.50	261.00	476,700
08 Jul 25	261.00000 +2.00	262.50	257.50	257.50	548,782
07 Jul 25	259.00000 -6.00	265.00	259.00	260.50	714,435
04 Jul 25	265.00000 -3.00	267.50	262.00	262.00	467,836
03 Jul 25	268.00000 +1.50	272.00	261.00	261.00	342,681
02 Jul 25	266.50000 -3.50	275.00	265.50	272.00	455,078
01 Jul 25	270.00000 +1.00	270.50	264.00	264.00	854,811
30 Jun 25	269.00000 -8.00	280.50	269.00	280.50	805,116
27 Jun 25	277.00000 +9.50	278.50	268.00	268.50	1,282,873
26 Jun 25	267.50000 +3.50	269.50	264.00	269.50	463,645
25 Jun 25	264.00000 -1.50	267.50	263.19	265.00	794,135
24 Jun 25	265.50000 +2.50	269.50	264.00	266.50	755,499
23 Jun 25	263.00000 -1.50	267.50	258.50	258.50	553,079
20 Jun 25	264.50000 -1.00	268.00	264.00	264.00	4,322,588
19 Jun 25	265.50000 -5.00	272.50	265.50	272.50	489,519
18 Jun 25	270.50000 -2.00	272.50	267.00	267.00	217,083
17 Jun 25	272.50000 +0.50	278.50	271.50	278.50	254,368
16 Jun 25	272.00000 +3.50	275.50	268.50	274.50	284,250
13 Jun 25	268.50000 -5.50	271.00	267.50	270.00	654,182
12 Jun 25	274.00000 +0.00	275.00	268.00	274.50	287,159
11 Jun 25	274.00000 -1.00	278.50	273.00	274.50	491,419
10 Jun 25	275.00000 +3.00	276.00	265.00	265.00	282,350
09 Jun 25	272.00000 +1.00	272.54	266.50	270.00	414,944
06 Jun 25	271.00000 +1.00	275.00	268.50	275.00	233,923
05 Jun 25	270.00000 -6.50	273.00	267.00	273.00	273,795
04 Jun 25	276.50000 +2.00	277.50	273.22	274.50	516,400
03 Jun 25	274.50000 -6.00	280.50	274.00	277.00	454,957
02 Jun 25	280.50000 +1.00	284.47	278.00	278.50	243,136
30 May 25	279.50000 -4.50	285.00	279.50	282.00	730,334
29 May 25	284.00000 -2.00	287.50	278.50	278.50	198,676
28 May 25	286.00000 +5.00	290.00	283.42	284.00	384,489
27 May 25	281.00000 -2.00	285.50	280.50	283.50	479,937
23 May 25	283.00000 +2.50	284.50	276.00	280.50	225,213
22 May 25	280.50000 -3.50	284.00	279.50	279.50	281,621
21 May 25	284.00000 -7.50	291.50	283.28	287.00	817,747
20 May 25	291.50000 +1.50	294.00	288.50	289.00	259,495
19 May 25	290.00000 -0.50	290.70	282.47	289.50	585,733
16 May 25	290.50000 +2.50	293.50	283.00	283.00	423,433
15 May 25	288.00000 -5.00	294.50	285.00	291.00	475,876
14 May 25	293.00000 +5.50	295.00	285.50	294.00	560,984
13 May 25	287.50000 +6.00	288.00	275.50	275.50	493,654
12 May 25	281.50000 -5.50	292.00	280.00	280.00	424,424
09 May 25	287.00000 -0.50	291.50	282.00	282.00	273,088
08 May 25	287.50000 +5.50	291.00	281.00	281.00	342,133
07 May 25	282.00000 -7.50	291.00	282.00	283.00	447,635
06 May 25	289.50000 +3.00	291.68	285.50	289.50	357,293
02 May 25	286.50000 -2.00	291.50	282.50	282.50	378,361
01 May 25	288.50000 +7.50	289.15	274.00	274.00	308,312
30 Apr 25	281.00000 +6.50	282.00	268.00	268.00	884,802
29 Apr 25	274.50000 +2.00	276.50	271.50	271.50	625,510
28 Apr 25	272.50000 +2.50	274.50	269.40	269.50	419,066
25 Apr 25	270.00000 +3.50	270.00	265.50	267.00	530,726
24 Apr 25	266.50000 +0.50	269.00	262.00	263.50	363,127
23 Apr 25	266.00000 +6.50	267.50	259.50	262.50	556,694
22 Apr 25	259.50000 -1.50	262.00	256.92	258.50	454,353
17 Apr 25	261.00000 -1.00	264.50	259.00	262.00	298,605
16 Apr 25	262.00000 -1.00	264.00	259.50	261.50	436,585
15 Apr 25	263.00000 +7.00	264.00	256.00	256.00	473,754
14 Apr 25	256.00000 +7.00	257.65	247.00	247.00	373,198
11 Apr 25	249.00000 -5.00	256.50	244.50	249.00	472,008
10 Apr 25	254.00000 +15.00	258.50	250.00	250.00	739,178
09 Apr 25	239.00000 -7.00	245.00	236.00	240.00	1,296,598
08 Apr 25	246.00000 +11.00	247.00	233.50	233.50	1,110,237
07 Apr 25	235.00000 -5.50	239.50	228.50	230.00	1,400,891
04 Apr 25	240.50000 -5.00	250.50	237.00	250.50	2,265,384
03 Apr 25	245.50000 -4.00	249.50	244.00	245.00	1,372,660
02 Apr 25	249.50000 +0.50	250.00	243.50	250.00	929,156
01 Apr 25	249.00000 +4.00	252.50	246.50	246.50	549,739
31 Mar 25	245.00000 -3.50	248.00	242.50	242.50	1,582,217
28 Mar 25	248.50000 +0.50	252.00	246.00	252.00	318,180
27 Mar 25	248.00000 +1.50	248.00	241.00	241.00	411,799
26 Mar 25	246.50000 +0.50	251.50	245.50	251.50	340,420
25 Mar 25	246.00000 -1.00	248.17	242.00	242.00	398,689
24 Mar 25	247.00000 +2.00	248.50	240.00	240.00	372,748
21 Mar 25	245.00000 +0.00	248.00	241.21	248.00	2,459,818
20 Mar 25	245.00000 -2.00	254.50	241.00	254.50	1,508,875
19 Mar 25	247.00000 +8.00	250.79	237.50	243.50	1,260,927
18 Mar 25	239.00000 +2.00	239.00	233.32	239.00	1,080,217
17 Mar 25	237.00000 -6.50	241.50	229.00	238.50	2,198,113
14 Mar 25	243.50000 +2.00	246.00	240.00	245.00	675,571
13 Mar 25	241.50000 -2.50	249.50	239.00	249.50	511,581
12 Mar 25	244.00000 +1.00	250.00	243.00	249.00	663,815
11 Mar 25	243.00000 +0.00	249.50	242.00	245.00	630,781
10 Mar 25	243.00000 -7.50	250.50	241.50	244.00	400,869
07 Mar 25	250.50000 +3.00	250.50	242.00	242.00	304,280
06 Mar 25	247.50000 +4.50	250.00	238.00	238.00	334,140
05 Mar 25	243.00000 +9.50	247.00	235.00	235.00	584,683
04 Mar 25	233.50000 -12.00	244.50	231.50	243.50	498,603
03 Mar 25	245.50000 +0.50	247.50	242.50	246.00	358,670
28 Feb 25	245.00000 -0.50	248.50	242.00	243.50	901,659
27 Feb 25	245.50000 -4.50	252.50	243.90	252.50	296,840
26 Feb 25	250.00000 +6.50	251.50	244.00	247.00	230,115
25 Feb 25	243.50000 +0.00	246.50	238.50	238.50	843,146
24 Feb 25	243.50000 -2.00	250.00	243.50	247.50	481,910
21 Feb 25	245.50000 -2.00	252.50	245.00	247.50	660,547
20 Feb 25	247.50000 -1.50	250.50	243.00	243.00	404,867
19 Feb 25	249.00000 -2.00	251.00	247.00	251.00	689,704
18 Feb 25	251.00000 -2.50	256.00	251.00	254.00	757,876
17 Feb 25	253.50000 -4.50	265.00	252.00	265.00	581,131
14 Feb 25	258.00000 -1.00	263.36	258.00	260.00	284,349
13 Feb 25	259.00000 +3.00	260.00	255.73	256.00	393,614
12 Feb 25	256.00000 -2.00	262.50	253.50	260.00	511,429
11 Feb 25	258.00000 -5.00	263.00	257.50	257.50	475,116
10 Feb 25	263.00000 +3.00	264.50	259.00	259.00	250,923
07 Feb 25	260.00000 -2.50	269.50	258.00	269.50	422,807
06 Feb 25	262.50000 +6.00	265.00	253.50	253.50	735,006
05 Feb 25	256.50000 +1.50	260.00	251.50	260.00	1,022,533
04 Feb 25	255.00000 -2.00	261.00	254.00	254.00	648,869
03 Feb 25	257.00000 -4.00	261.50	254.50	258.00	981,827
31 Jan 25	261.00000 +5.00	263.00	253.50	256.00	791,132
30 Jan 25	256.00000 +6.00	258.00	247.50	247.50	644,847
29 Jan 25	250.00000 -1.00	256.00	245.50	245.50	1,636,462
28 Jan 25	251.00000 +3.50	251.00	240.50	240.50	910,395
27 Jan 25	247.50000 +4.00	247.50	240.00	242.00	753,390
24 Jan 25	243.50000 -0.50	247.00	242.00	244.00	623,346
23 Jan 25	244.00000 +0.50	245.72	238.50	238.50	1,001,149
22 Jan 25	243.50000 +7.00	244.50	234.00	234.00	1,828,891
21 Jan 25	236.50000 -19.00	257.50	231.50	255.00	3,590,173
20 Jan 25	255.50000 +0.50	258.50	249.50	258.50	858,244
17 Jan 25	255.00000 +0.00	258.00	252.00	256.50	565,203
16 Jan 25	255.00000 -6.50	261.00	253.50	256.50	2,080,036
15 Jan 25	261.50000 +13.50	261.50	250.23	253.00	1,586,817
14 Jan 25	248.00000 -0.50	255.50	247.50	253.00	1,655,363
13 Jan 25	248.50000 -5.00	253.50	246.00	253.50	457,942
10 Jan 25	253.50000 -10.50	267.50	252.00	267.50	1,107,379
09 Jan 25	264.00000 +2.00	267.50	255.00	267.50	3,392,367
08 Jan 25	262.00000 -7.50	273.00	260.50	273.00	442,362
07 Jan 25	269.50000 -12.50	282.00	266.50	278.00	1,086,246
06 Jan 25	282.00000 -2.00	291.00	281.00	291.00	365,075
03 Jan 25	284.00000 -1.50	286.20	283.25	285.50	303,915
02 Jan 25	285.50000 -9.00	299.50	284.93	299.50	254,422
31 Dec 24	294.50000 +6.00	294.50	281.50	281.50	223,374
30 Dec 24	288.50000 -1.50	293.00	286.50	293.00	223,110
27 Dec 24	290.00000 -3.00	294.00	288.00	294.00	245,452
24 Dec 24	293.00000 +5.50	293.00	281.00	281.00	80,757
23 Dec 24	287.50000 -4.50	298.50	286.00	298.50	1,183,957
20 Dec 24	292.00000 +1.00	293.00	284.50	284.50	1,064,513
19 Dec 24	291.00000 -7.50	302.50	290.00	302.50	602,099
18 Dec 24	298.50000 +0.50	302.00	290.81	300.50	211,366
17 Dec 24	298.00000 -6.50	304.00	296.00	297.50	408,125
16 Dec 24	304.50000 -1.50	306.50	299.28	305.00	325,781
13 Dec 24	306.00000 -4.00	312.00	304.00	309.50	276,516
12 Dec 24	310.00000 -3.50	316.00	308.50	314.00	149,274
11 Dec 24	313.50000 -1.50	315.50	306.50	306.50	1,467,943
10 Dec 24	315.00000 -8.00	321.00	312.39	321.00	305,952
09 Dec 24	323.00000 +0.00	327.50	320.50	327.50	284,693
06 Dec 24	323.00000 +6.00	325.50	314.00	314.00	307,072
05 Dec 24	317.00000 -3.50	324.50	315.50	324.50	418,285
04 Dec 24	320.50000 +6.00	325.52	314.50	320.50	1,470,409
03 Dec 24	314.50000 -1.50	319.00	310.50	310.50	649,082
02 Dec 24	316.00000 -1.00	323.50	311.47	323.50	1,545,781
29 Nov 24	317.00000 -2.50	322.00	314.50	318.50	223,245
28 Nov 24	319.50000 -0.50	327.00	319.50	323.00	235,323
27 Nov 24	320.00000 -2.00	324.00	318.50	320.50	323,807
26 Nov 24	322.00000 -5.00	335.50	320.00	335.50	267,955
25 Nov 24	327.00000 +2.00	331.00	321.75	328.00	798,014
22 Nov 24	325.00000 +10.00	325.00	307.00	307.00	446,645
21 Nov 24	315.00000 -2.50	320.00	312.00	313.50	216,227
20 Nov 24	317.50000 -18.50	337.00	316.50	337.00	277,379
19 Nov 24	336.00000 +11.50	336.00	324.00	325.00	475,701
18 Nov 24	324.50000 -10.50	343.50	319.50	343.50	843,990
15 Nov 24	335.00000 +12.00	340.00	324.00	325.50	293,863
14 Nov 24	323.00000 +0.50	328.50	315.76	328.50	828,775
13 Nov 24	322.50000 -7.00	336.50	319.50	336.50	633,698
12 Nov 24	329.50000 -9.50	339.00	328.00	328.00	1,614,646
11 Nov 24	339.00000 +17.00	339.00	324.14	329.00	622,639
08 Nov 24	322.00000 -3.50	325.50	318.00	325.50	301,216
07 Nov 24	325.50000 +0.00	328.00	316.50	316.50	1,150,604
06 Nov 24	325.50000 -9.00	344.00	323.00	341.00	2,675,745
05 Nov 24	334.50000 -2.00	340.00	328.00	328.00	720,788
04 Nov 24	336.50000 -6.50	347.00	334.00	338.00	425,991
01 Nov 24	343.00000 +3.00	346.50	339.00	346.50	319,013
31 Oct 24	340.00000 -16.50	357.06	334.50	347.00	1,898,733
30 Oct 24	356.50000 +8.50	362.50	344.50	354.50	779,217
29 Oct 24	348.00000 +3.00	352.00	339.50	352.00	1,131,281
28 Oct 24	345.00000 -5.00	354.72	343.50	346.00	688,750
25 Oct 24	350.00000 -5.00	362.50	350.00	362.50	459,962
24 Oct 24	355.00000 -1.50	359.50	349.50	359.50	417,427
23 Oct 24	356.50000 -1.00	361.50	351.00	361.50	544,102
22 Oct 24	357.50000 +9.50	357.50	345.00	352.00	263,955
21 Oct 24	348.00000 -8.50	359.99	344.50	351.00	319,297
18 Oct 24	356.50000 +0.00	358.50	349.50	349.50	436,008
17 Oct 24	356.50000 +9.00	358.30	342.74	343.00	521,292
16 Oct 24	347.50000 +38.50	357.75	312.52	316.50	1,178,193
15 Oct 24	309.00000 -3.50	316.50	309.00	313.00	534,399
14 Oct 24	312.50000 -5.00	319.07	309.00	317.50	370,197
11 Oct 24	317.50000 +4.00	318.50	311.00	313.00	251,387
10 Oct 24	313.50000 -6.00	321.15	313.50	319.00	120,783
09 Oct 24	319.50000 +3.00	324.50	318.00	324.50	132,554
08 Oct 24	316.50000 -6.00	319.50	314.50	314.50	355,055
07 Oct 24	322.50000 +1.00	325.00	315.00	317.00	287,839
04 Oct 24	321.50000 +5.50	324.50	315.50	318.00	610,430
03 Oct 24	316.00000 +0.50	317.50	314.00	317.50	115,591
02 Oct 24	315.50000 -10.00	323.00	314.45	319.00	202,063
01 Oct 24	325.50000 -7.50	338.50	323.00	338.50	251,403
30 Sep 24	333.00000 -2.00	335.50	326.50	332.00	653,629
27 Sep 24	335.00000 +2.00	345.00	333.00	345.00	257,423
26 Sep 24	333.00000 +6.50	340.00	329.00	329.50	251,100
25 Sep 24	326.50000 -1.50	334.00	325.00	327.50	216,329
24 Sep 24	328.00000 -6.00	339.00	328.00	335.50	328,752
23 Sep 24	334.00000 -3.00	344.00	333.50	336.50	344,069
20 Sep 24	337.00000 -5.00	342.00	336.00	341.00	643,690
19 Sep 24	342.00000 +9.50	342.00	328.00	333.00	904,235
18 Sep 24	332.50000 -2.00	334.00	326.50	330.50	504,754
17 Sep 24	334.50000 +4.50	334.50	327.50	329.50	391,824
16 Sep 24	330.00000 +1.00	330.50	326.00	328.00	237,566
13 Sep 24	329.00000 +2.50	329.50	324.00	327.50	754,373
12 Sep 24	326.50000 +7.00	329.69	315.10	323.50	556,411
11 Sep 24	319.50000 -5.00	329.00	319.50	329.00	475,037
10 Sep 24	324.50000 -0.50	330.50	320.00	327.50	367,791
09 Sep 24	325.00000 -1.00	332.50	319.50	332.50	291,467
06 Sep 24	326.00000 -5.50	333.00	321.50	333.00	211,577
05 Sep 24	331.50000 +0.00	335.21	329.00	331.50	269,914
04 Sep 24	331.50000 +0.00	334.50	325.50	325.50	244,123
03 Sep 24	331.50000 -2.50	339.00	329.00	333.50	550,257
02 Sep 24	334.00000 -7.50	341.50	333.00	337.50	236,751
30 Aug 24	341.50000 -2.50	348.50	341.50	344.50	372,128
29 Aug 24	344.00000 -0.50	349.00	341.00	344.50	197,261
28 Aug 24	344.50000 -4.00	351.00	342.00	342.00	163,206
27 Aug 24	348.50000 +0.00	350.00	341.00	342.00	247,763
23 Aug 24	348.50000 -1.50	353.50	344.00	350.00	682,401
22 Aug 24	350.00000 +1.50	355.00	336.50	336.50	570,741
21 Aug 24	348.50000 +13.00	348.50	328.50	328.50	697,493
20 Aug 24	335.50000 -0.50	340.00	333.50	333.50	203,065
19 Aug 24	336.00000 +2.50	336.50	328.00	328.00	166,898
16 Aug 24	333.50000 -5.00	341.50	330.50	330.50	197,314
15 Aug 24	338.50000 +1.50	344.50	332.50	341.00	294,047
14 Aug 24	337.00000 +14.50	341.00	319.50	319.50	1,477,455
13 Aug 24	322.50000 -10.50	335.50	319.50	333.00	276,460
12 Aug 24	333.00000 -7.00	339.50	322.00	323.00	645,678
09 Aug 24	340.00000 +5.00	342.50	335.00	338.50	328,848
08 Aug 24	335.00000 +2.50	339.50	325.00	339.50	170,677
07 Aug 24	332.50000 +2.00	338.29	329.50	330.00	251,483
06 Aug 24	330.50000 +2.50	337.50	324.50	329.00	721,877
05 Aug 24	328.00000 -9.50	333.50	316.00	327.50	592,993
02 Aug 24	337.50000 -10.00	348.00	334.00	336.50	521,438
01 Aug 24	347.50000 -0.50	357.00	344.50	352.00	596,944
31 Jul 24	348.00000 -3.00	356.50	348.00	348.00	526,604
30 Jul 24	351.00000 +0.00	359.50	341.00	343.00	486,291
29 Jul 24	351.00000 -7.50	361.50	349.00	351.50	240,718
26 Jul 24	358.50000 +22.00	360.00	337.50	337.50	455,344
25 Jul 24	336.50000 +0.00	341.50	327.00	330.00	360,361
24 Jul 24	336.50000 -10.00	351.00	335.50	351.00	966,298
23 Jul 24	346.50000 -2.50	356.00	345.00	356.00	584,926
22 Jul 24	349.00000 +1.00	352.42	347.50	350.50	205,520
19 Jul 24	348.00000 -2.00	350.50	345.50	350.00	575,289
18 Jul 24	350.00000 +3.50	354.00	341.00	341.00	670,046
17 Jul 24	346.50000 -11.50	364.50	346.50	357.00	617,596
16 Jul 24	358.00000 +5.00	360.50	349.00	356.50	472,383
15 Jul 24	353.00000 +1.50	356.50	342.00	342.00	1,731,020
12 Jul 24	351.50000 +5.00	354.50	344.00	345.50	566,782
11 Jul 24	346.50000 +5.00	346.50	335.00	345.00	2,333,511
10 Jul 24	341.50000 +9.50	341.50	329.50	333.00	1,784,748
09 Jul 24	332.00000 +7.00	332.00	321.50	327.00	1,451,895
08 Jul 24	325.00000 +3.00	327.20	319.50	324.50	570,615
05 Jul 24	322.00000 +12.50	322.50	306.85	310.00	1,492,721
04 Jul 24	309.50000 +4.50	309.50	302.00	306.00	308,876
03 Jul 24	305.00000 +9.50	305.00	297.00	299.50	1,641,433
02 Jul 24	295.50000 +7.00	295.50	285.00	290.00	491,633
01 Jul 24	288.50000 -4.00	300.50	288.50	300.50	562,777
28 Jun 24	292.50000 -4.50	300.00	292.00	300.00	438,073
27 Jun 24	297.00000 +6.00	300.00	289.00	289.00	379,834
26 Jun 24	291.00000 -3.00	299.50	289.50	292.50	397,156
25 Jun 24	294.00000 -6.00	303.00	293.50	303.00	125,258
24 Jun 24	300.00000 -1.50	305.00	297.00	302.50	138,850
21 Jun 24	301.50000 -3.50	306.50	301.00	303.00	2,259,703
20 Jun 24	305.00000 -1.50	309.00	303.45	307.00	212,144
19 Jun 24	306.50000 +0.50	311.50	304.00	306.00	516,395
18 Jun 24	306.00000 +6.00	308.00	300.00	300.00	441,105
17 Jun 24	300.00000 +3.50	302.00	295.50	302.00	190,587
14 Jun 24	296.50000 -4.50	304.00	296.50	304.00	324,805
13 Jun 24	301.00000 -7.00	308.00	299.00	307.00	204,742
12 Jun 24	308.00000 +7.50	308.50	295.00	295.00	370,101
11 Jun 24	300.50000 -4.50	308.01	300.50	303.00	250,889
10 Jun 24	305.00000 -1.50	314.00	305.00	314.00	311,696
07 Jun 24	306.50000 -6.00	318.50	306.50	310.00	317,386
06 Jun 24	312.50000 -6.00	316.00	311.00	313.00	224,349
05 Jun 24	318.50000 -2.50	323.00	317.50	320.00	234,002
04 Jun 24	321.00000 -3.00	324.00	319.00	322.50	228,702
03 Jun 24	324.00000 +8.00	326.50	317.00	319.50	675,730
31 May 24	316.00000 -9.00	324.50	315.00	321.00	550,611
30 May 24	325.00000 +3.50	327.50	318.00	326.00	1,572,022
29 May 24	321.50000 -8.00	340.50	320.00	340.50	533,544
28 May 24	329.50000 +4.50	335.50	324.50	326.50	1,132,074
24 May 24	325.00000 +6.50	325.50	314.50	318.00	394,094
23 May 24	318.50000 -5.50	326.05	318.00	325.00	1,081,918
22 May 24	324.00000 -5.50	329.00	315.00	327.50	1,057,565
21 May 24	329.50000 +11.50	329.50	314.50	319.50	1,142,891
20 May 24	318.00000 +2.00	322.50	316.00	320.00	269,337
17 May 24	316.00000 +3.00	316.00	306.00	316.00	257,596
16 May 24	313.00000 -2.00	322.00	310.50	322.00	344,201
15 May 24	315.00000 +7.50	319.88	303.64	306.00	715,536
14 May 24	307.50000 -7.50	316.00	304.80	316.00	1,079,888
13 May 24	315.00000 +5.00	316.00	308.11	314.00	599,856
10 May 24	310.00000 +17.50	311.50	295.00	295.50	906,356
09 May 24	292.50000 +9.00	292.50	282.50	283.50	262,811
08 May 24	283.50000 +5.00	283.50	277.50	279.50	387,728
07 May 24	278.50000 -3.50	288.00	278.00	287.00	239,185
03 May 24	282.00000 +8.50	282.50	272.00	272.00	205,339
02 May 24	273.50000 +1.00	275.50	269.00	273.50	2,774,687
01 May 24	272.50000 +3.50	276.00	269.00	276.00	279,984
30 Apr 24	269.00000 +0.50	279.00	268.50	270.50	340,004
29 Apr 24	268.50000 +5.00	271.00	257.00	257.00	318,443
26 Apr 24	263.50000 +7.50	263.50	255.50	257.50	912,604
25 Apr 24	256.00000 -0.50	259.14	252.50	254.00	342,461
24 Apr 24	256.50000 -9.00	265.25	256.00	257.50	549,570
23 Apr 24	265.50000 +3.00	265.50	260.00	261.50	514,595
22 Apr 24	262.50000 +5.00	265.50	258.00	263.50	294,295
19 Apr 24	257.50000 -11.00	274.50	256.00	264.00	423,297
18 Apr 24	268.50000 -2.50	272.50	267.95	271.50	240,267
17 Apr 24	271.00000 +0.50	273.82	268.50	268.50	262,600
16 Apr 24	270.50000 -4.00	274.00	265.00	272.50	945,087
15 Apr 24	274.50000 -0.50	277.00	273.00	273.00	591,896
12 Apr 24	275.00000 -2.50	283.09	274.50	278.50	493,832
11 Apr 24	277.50000 +5.50	277.50	270.50	271.00	436,273
10 Apr 24	272.00000 +1.50	275.00	269.50	269.50	703,764
09 Apr 24	270.50000 +1.00	272.00	266.00	266.00	414,537
08 Apr 24	269.50000 +2.50	270.00	265.21	266.50	570,165
05 Apr 24	267.00000 +0.00	267.00	262.50	264.00	578,626
04 Apr 24	267.00000 +0.50	270.18	266.00	266.00	464,044
03 Apr 24	266.50000 +3.50	269.00	260.50	262.00	646,513
02 Apr 24	263.00000 -11.80	274.55	263.00	273.50	405,454
28 Mar 24	274.79999 +10.20	274.80	263.60	264.80	599,970
27 Mar 24	264.60001 -8.40	274.00	264.60	271.20	645,057
26 Mar 24	273.00000 -1.80	278.80	270.90	271.60	777,077
25 Mar 24	274.79999 -0.20	277.40	271.40	274.60	637,762
22 Mar 24	275.00000 -10.60	288.20	275.00	283.80	1,062,488
21 Mar 24	285.60001 +12.80	285.60	276.20	278.00	1,327,864
20 Mar 24	272.79999 +9.80	277.00	263.00	263.00	1,439,432
19 Mar 24	263.00000 -2.80	266.80	259.80	265.00	1,509,453
18 Mar 24	265.79999 -24.80	274.12	256.00	261.00	1,778,543
15 Mar 24	290.60001 -7.40	300.00	290.60	300.00	1,578,273
14 Mar 24	298.00000 -4.40	306.00	298.00	300.00	493,302
13 Mar 24	302.39999 -1.60	311.20	300.40	311.20	423,380
12 Mar 24	304.00000 +2.00	305.00	295.80	300.80	458,322
11 Mar 24	302.00000 -5.00	309.80	299.79	304.80	377,741
08 Mar 24	307.00000 +1.20	308.60	296.40	300.20	518,671
07 Mar 24	305.79999 +0.20	311.60	303.80	304.80	894,973
06 Mar 24	305.60001 +5.40	308.40	300.99	301.80	402,245
05 Mar 24	300.20001 -6.40	303.00	296.00	301.20	1,382,355
04 Mar 24	306.60001 -0.60	312.00	300.80	312.00	421,088
01 Mar 24	307.20001 +7.80	307.20	292.60	293.20	570,348
29 Feb 24	299.39999 -1.40	303.40	294.40	294.40	366,696
28 Feb 24	300.79999 -3.00	304.00	299.60	300.20	495,632
27 Feb 24	303.79999 +6.20	303.80	293.00	293.00	696,985
26 Feb 24	297.60001 -1.40	301.40	292.40	301.40	574,397
23 Feb 24	299.00000 +0.20	300.00	294.60	300.00	469,713
22 Feb 24	298.79999 -1.80	306.00	298.00	306.00	693,274
21 Feb 24	300.60001 +4.00	301.00	295.80	296.00	672,698
20 Feb 24	296.60001 +0.80	298.80	293.00	294.80	531,208
19 Feb 24	295.79999 +5.80	295.80	287.00	287.00	407,857
16 Feb 24	290.00000 +10.00	290.00	277.60	277.60	282,000
15 Feb 24	280.00000 -1.80	285.00	277.40	285.00	395,226
14 Feb 24	281.79999 +5.60	286.80	276.40	278.00	511,828
13 Feb 24	276.20001 -5.80	280.40	274.40	280.00	538,787
12 Feb 24	282.00000 +2.00	286.20	279.80	279.80	155,760
09 Feb 24	280.00000 -3.20	283.50	279.20	281.60	858,780
08 Feb 24	283.20001 -5.60	292.20	282.00	290.00	1,046,394
07 Feb 24	288.79999 -2.20	293.89	285.60	291.20	234,435
06 Feb 24	291.00000 +1.60	293.00	283.00	283.00	650,816
05 Feb 24	289.39999 -4.60	295.61	286.80	294.80	1,713,407
02 Feb 24	294.00000 +2.00	297.44	291.70	295.60	1,327,152
01 Feb 24	292.00000 +11.40	302.60	286.60	287.20	2,062,116
31 Jan 24	280.60001 -0.60	283.40	275.40	275.40	382,384
30 Jan 24	281.20001 +0.40	284.80	279.40	282.40	1,446,916
29 Jan 24	280.79999 +2.20	281.60	274.00	274.60	204,528
26 Jan 24	278.60001 +5.80	279.20	267.80	274.80	280,968
25 Jan 24	272.79999 +3.80	275.00	264.20	269.00	182,546
24 Jan 24	269.00000 +1.80	271.60	265.60	269.40	928,449
23 Jan 24	267.20001 -3.60	274.64	266.80	268.20	554,428
22 Jan 24	270.79999 +8.00	272.20	255.40	255.40	584,737
19 Jan 24	262.79999 +4.00	262.95	258.00	260.00	503,926
18 Jan 24	258.79999 +8.60	259.00	250.00	250.60	297,024
17 Jan 24	250.20000 -10.60	254.90	245.80	253.60	591,903
16 Jan 24	260.79999 -2.80	269.20	260.00	264.80	180,948
15 Jan 24	263.60001 +1.80	266.20	255.80	259.60	380,769
12 Jan 24	261.79999 +5.60	263.40	259.20	262.40	610,177
11 Jan 24	256.20001 -3.80	266.20	255.00	259.00	365,016
10 Jan 24	260.00000 -1.60	264.88	257.00	260.00	144,487
09 Jan 24	261.60001 -7.00	267.40	260.60	261.60	147,830
08 Jan 24	268.60001 +2.40	274.40	262.20	274.40	685,498
05 Jan 24	266.20001 -1.40	274.60	261.40	274.60	375,233
04 Jan 24	267.60001 +2.00	270.40	262.20	266.60	981,084
03 Jan 24	265.60001 -8.80	273.40	264.80	273.40	298,881
02 Jan 24	274.39999 -5.00	286.00	271.98	274.40	167,656
29 Dec 23	279.39999 -4.00	290.60	279.40	290.60	107,466
28 Dec 23	283.39999 +0.20	285.00	275.80	282.40	258,853
27 Dec 23	283.20001 +4.20	285.20	279.40	284.40	196,209
22 Dec 23	279.00000 +1.00	283.40	276.60	276.80	116,079
21 Dec 23	278.00000 +0.60	282.20	269.80	274.00	192,236
20 Dec 23	277.39999 +5.80	279.00	272.00	279.00	897,362
19 Dec 23	271.60001 +0.60	278.20	269.40	275.00	178,895
18 Dec 23	271.00000 +1.20	275.80	268.00	275.80	299,829
15 Dec 23	269.79999 +1.00	277.20	262.80	262.80	1,248,022
14 Dec 23	268.79999 +19.20	270.60	253.20	253.20	652,350
13 Dec 23	249.60001 +2.60	252.00	244.00	244.00	328,245
12 Dec 23	247.00000 -6.20	259.60	247.00	255.20	349,702
11 Dec 23	253.20000 +3.80	255.40	245.61	255.40	346,227
08 Dec 23	249.39999 +2.60	252.66	241.20	252.40	195,274
07 Dec 23	246.80000 -0.60	250.80	243.00	250.80	260,164
06 Dec 23	247.39999 -0.80	253.00	242.60	242.60	1,696,412
05 Dec 23	248.20000 +2.80	248.80	239.80	240.00	257,915
04 Dec 23	245.39999 -5.40	256.60	244.50	256.60	283,382
01 Dec 23	250.80000 +1.00	254.20	246.80	250.80	841,964
30 Nov 23	249.80000 -0.20	252.80	248.70	249.40	1,390,204
29 Nov 23	250.00000 +12.00	250.00	236.91	237.60	815,062
28 Nov 23	238.00000 +1.80	238.00	230.80	231.20	290,080
27 Nov 23	236.20000 +2.40	239.80	233.20	233.20	620,928
24 Nov 23	233.80000 -0.40	239.20	232.70	238.20	450,749
23 Nov 23	234.20000 +1.00	235.00	227.80	227.80	705,622
22 Nov 23	233.20000 +3.20	235.00	229.20	229.20	921,525
21 Nov 23	230.00000 -6.60	237.40	228.80	236.20	452,169
20 Nov 23	236.60001 +4.20	240.00	231.20	235.00	1,476,318
17 Nov 23	232.39999 +10.00	233.00	219.60	228.80	1,529,429
16 Nov 23	222.39999 -10.80	236.85	220.20	233.00	1,343,381
15 Nov 23	233.20000 +8.20	236.60	225.20	228.00	6,125,284
14 Nov 23	225.00000 +10.00	225.20	210.60	214.00	2,495,657
13 Nov 23	215.00000 +1.60	220.00	212.60	216.80	507,235
10 Nov 23	213.39999 -4.20	218.40	210.00	216.80	537,369
09 Nov 23	217.60001 +4.20	218.59	213.40	213.80	511,248
08 Nov 23	213.39999 -1.60	217.80	212.40	217.80	1,185,927
07 Nov 23	215.00000 -2.20	218.00	211.00	216.00	811,457
06 Nov 23	217.20000 +2.60	220.00	214.40	215.60	4,151,249
03 Nov 23	214.60001 -2.60	220.00	214.60	220.00	1,512,969
02 Nov 23	217.20000 +5.60	220.00	211.80	215.00	2,871,333
01 Nov 23	211.60001 +5.80	212.60	201.00	201.00	2,457,026
31 Oct 23	205.80000 -4.00	213.80	205.36	211.00	320,682
30 Oct 23	209.80000 +2.80	211.60	206.80	206.80	875,543
27 Oct 23	207.00000 +4.40	207.40	198.50	198.50	2,086,409
26 Oct 23	202.60001 +0.00	205.40	200.65	203.00	1,238,155
25 Oct 23	202.60001 +1.80	204.60	195.30	199.90	1,347,137
24 Oct 23	200.80000 -5.40	208.60	198.90	206.00	885,467
23 Oct 23	206.20000 +3.40	208.40	200.00	200.00	1,165,401
20 Oct 23	202.80000 -5.20	210.00	202.00	208.00	1,468,447
19 Oct 23	208.00000 +2.60	212.20	202.09	203.00	2,381,991
18 Oct 23	205.39999 +7.40	213.00	203.80	210.00	5,581,776
17 Oct 23	198.00000 -6.60	208.00	196.62	208.00	3,484,156
16 Oct 23	204.60001 -6.20	211.68	203.01	206.60	1,655,223
13 Oct 23	210.80000 -6.80	222.60	209.10	218.20	473,533
12 Oct 23	217.60001 -2.60	225.60	216.60	216.60	886,173
11 Oct 23	220.20000 -9.40	228.40	219.20	226.40	469,152
10 Oct 23	229.60001 +6.80	230.00	222.60	226.40	1,015,914
09 Oct 23	222.80000 -7.20	233.00	220.26	233.00	940,202
06 Oct 23	230.00000 -5.00	237.00	227.20	237.00	3,956,827
05 Oct 23	235.00000 -1.00	240.80	231.60	231.60	1,154,391
04 Oct 23	236.00000 -2.00	238.40	225.60	234.00	518,546
03 Oct 23	238.00000 -10.60	254.60	237.60	254.60	333,385
02 Oct 23	248.60001 -4.20	256.09	246.40	251.60	287,621
29 Sep 23	252.80000 +7.80	256.20	243.00	249.80	447,975
28 Sep 23	245.00000 -4.00	250.00	245.00	248.80	677,110
27 Sep 23	249.00000 -4.40	255.20	247.20	255.20	401,457
26 Sep 23	253.39999 -6.00	258.60	253.20	255.60	133,498
25 Sep 23	259.39999 -14.00	279.20	255.00	272.00	266,897
22 Sep 23	273.39999 -4.60	280.40	273.40	278.40	374,228
21 Sep 23	278.00000 +5.60	279.60	271.04	272.00	367,607
20 Sep 23	272.39999 +12.40	272.44	262.60	264.60	275,317
19 Sep 23	260.00000 -10.00	273.20	258.60	271.00	424,199
18 Sep 23	270.00000 -0.80	275.20	268.40	272.20	234,160
15 Sep 23	270.79999 -1.40	274.06	269.00	273.20	486,488
14 Sep 23	272.20001 +5.60	274.40	265.40	265.40	391,863
13 Sep 23	266.60001 +0.40	269.00	264.80	268.20	244,863
12 Sep 23	266.20001 -1.60	269.60	266.20	267.60	735,705
11 Sep 23	267.79999 +3.80	269.20	260.00	260.00	347,961
08 Sep 23	264.00000 -2.40	268.25	262.20	262.80	605,381
07 Sep 23	266.39999 +5.20	266.80	257.20	257.80	262,264
06 Sep 23	261.20001 -8.80	270.00	259.43	265.00	1,074,523
05 Sep 23	270.00000 -2.40	276.80	268.60	272.00	910,619
04 Sep 23	272.39999 -2.80	276.80	270.80	275.00	661,133
01 Sep 23	275.20001 +0.20	276.40	270.40	270.40	325,954
31 Aug 23	275.00000 -0.40	281.00	270.20	270.20	685,211
30 Aug 23	275.39999 +7.00	276.20	265.60	265.60	524,952
29 Aug 23	268.39999 +6.80	270.60	260.80	263.60	530,367
25 Aug 23	261.60001 -0.40	263.60	260.20	260.20	481,478
24 Aug 23	262.00000 -3.80	267.80	262.00	267.80	516,313
23 Aug 23	265.79999 +3.80	265.80	261.00	262.00	205,987
22 Aug 23	262.00000 -1.00	265.20	260.80	263.00	306,723
21 Aug 23	263.00000 +0.40	264.60	260.00	262.00	351,981
18 Aug 23	262.60001 -0.60	268.20	259.40	268.20	335,925
17 Aug 23	263.20001 +5.60	266.80	256.40	258.40	379,481
16 Aug 23	257.60001 -0.40	263.00	246.00	255.20	564,827
15 Aug 23	258.00000 +1.40	259.40	252.60	255.20	222,586
14 Aug 23	256.60001 -1.40	264.40	251.80	258.00	793,206
11 Aug 23	258.00000 -4.20	263.79	253.80	260.20	272,625
10 Aug 23	262.20001 -5.40	269.80	260.00	267.20	211,379
09 Aug 23	267.60001 +4.20	269.80	262.20	269.80	157,201
08 Aug 23	263.39999 -4.20	274.40	261.60	267.40	115,276
07 Aug 23	267.60001 -5.00	273.00	266.40	268.20	133,745
04 Aug 23	272.60001 +6.20	273.20	264.10	265.00	304,759
03 Aug 23	266.39999 +5.40	270.80	255.60	258.00	739,350
02 Aug 23	261.00000 -7.40	269.60	261.00	263.80	486,799
01 Aug 23	268.39999 -0.20	277.20	265.60	266.80	1,544,712
31 Jul 23	268.60001 -7.60	274.00	247.80	252.20	2,001,812
28 Jul 23	276.20001 -3.00	281.45	271.20	274.60	488,882
27 Jul 23	279.20001 +0.60	289.00	278.00	283.60	815,074
26 Jul 23	278.60001 -2.60	285.20	275.60	278.60	1,480,717
25 Jul 23	281.20001 +5.20	281.20	271.80	272.20	165,546
24 Jul 23	276.00000 +3.80	279.40	272.00	273.00	354,008
21 Jul 23	272.20001 -3.40	281.39	270.00	274.40	256,248
20 Jul 23	275.60001 -0.80	286.00	273.60	278.80	411,065
19 Jul 23	276.39999 +18.00	276.40	260.40	260.40	763,285
18 Jul 23	258.39999 +8.20	259.80	250.60	252.40	192,160
17 Jul 23	250.20000 -6.40	263.40	248.20	255.40	230,948
14 Jul 23	256.60001 -1.40	259.20	256.00	256.60	156,101
13 Jul 23	258.00000 -2.00	265.23	256.20	260.40	391,813
12 Jul 23	260.00000 +18.00	262.00	242.40	245.00	1,200,351
11 Jul 23	242.00000 +4.60	244.60	235.60	238.00	540,371
10 Jul 23	237.39999 +0.80	241.00	232.60	235.40	1,046,354
07 Jul 23	236.60001 +2.40	239.00	233.00	235.80	404,047
06 Jul 23	234.20000 -6.00	240.20	234.00	236.00	843,879
05 Jul 23	240.20000 -5.20	248.86	235.80	245.60	655,868
04 Jul 23	245.39999 +0.80	247.40	240.00	240.00	238,179
03 Jul 23	244.60001 +4.00	247.43	240.86	242.00	270,031
30 Jun 23	240.60001 +6.20	243.00	235.08	236.20	1,004,958
29 Jun 23	234.39999 -4.80	240.00	233.20	240.00	761,643
28 Jun 23	239.20000 +8.80	241.99	225.60	228.80	1,407,879
27 Jun 23	230.39999 -1.20	238.40	229.80	232.20	439,991
26 Jun 23	231.60001 -7.80	245.60	231.60	245.60	966,761
23 Jun 23	239.39999 -9.80	250.40	238.00	248.60	1,040,051
22 Jun 23	249.20000 -13.20	263.20	247.20	260.00	851,802
21 Jun 23	262.39999 -4.80	271.20	260.00	266.00	2,159,553
20 Jun 23	267.20001 +8.20	267.20	257.40	260.00	1,213,914
19 Jun 23	259.00000 -3.00	265.40	259.00	265.00	673,374
16 Jun 23	262.00000 -14.00	273.60	262.00	271.40	2,115,192
15 Jun 23	276.00000 +1.40	276.60	268.20	273.60	675,832
14 Jun 23	274.60001 -10.00	287.00	274.60	287.00	694,859
13 Jun 23	284.60001 -8.60	296.00	283.20	293.80	332,935
12 Jun 23	293.20001 -0.40	296.80	289.00	289.00	181,055
09 Jun 23	293.60001 -2.00	295.40	291.00	291.20	266,334
08 Jun 23	295.60001 +0.00	303.60	292.20	299.40	303,013
07 Jun 23	295.60001 +3.80	295.60	289.72	290.00	349,877
06 Jun 23	291.79999 -2.00	294.40	287.00	290.60	744,496
05 Jun 23	293.79999 -4.80	305.00	291.40	305.00	360,672
02 Jun 23	298.60001 +4.80	300.80	294.40	295.00	264,990
01 Jun 23	293.79999 -9.20	295.60	291.00	294.80	425,453
31 May 23	303.00000 +3.20	308.00	294.35	308.00	1,986,860
30 May 23	299.79999 +6.00	301.80	294.00	295.00	468,462
26 May 23	293.79999 -5.40	300.40	289.60	298.20	786,650
25 May 23	299.20001 -1.20	305.00	295.40	305.00	440,480
24 May 23	300.39999 -14.00	311.40	297.60	307.60	2,896,919
23 May 23	314.39999 +9.40	315.60	304.54	305.80	690,465
22 May 23	305.00000 +5.80	305.60	299.20	304.20	440,563
19 May 23	299.20001 +2.00	302.80	296.20	296.20	638,250
18 May 23	297.20001 +7.20	297.20	287.67	291.80	762,934
17 May 23	290.00000 +2.40	292.20	286.00	286.60	321,715
16 May 23	287.60001 -6.00	297.42	286.94	291.00	364,403
15 May 23	293.60001 +3.80	295.80	289.00	292.80	226,143
12 May 23	289.79999 +2.60	292.40	286.80	288.00	529,730
11 May 23	287.20001 +2.20	288.00	279.60	280.00	1,270,552
10 May 23	285.00000 +13.00	287.36	271.00	273.60	810,403
09 May 23	272.00000 -26.00	281.51	249.20	250.00	10,649,240
05 May 23	298.00000 +10.40	299.60	287.85	289.60	1,176,669
04 May 23	287.60001 -7.40	296.20	287.60	289.20	577,281
03 May 23	295.00000 -3.00	300.60	294.40	299.20	323,646
02 May 23	298.00000 -2.60	308.80	298.00	308.20	656,012
28 Apr 23	300.60001 +2.40	303.80	293.40	298.20	646,542
27 Apr 23	298.20001 -7.80	305.00	296.40	301.80	860,049
26 Apr 23	306.00000 +2.80	306.00	298.60	302.00	369,448
25 Apr 23	303.20001 -3.60	304.80	300.20	302.80	237,790
24 Apr 23	306.79999 -4.80	315.60	303.70	306.00	248,047
21 Apr 23	311.60001 -0.40	315.40	306.60	309.00	238,024
20 Apr 23	312.00000 -12.60	325.80	310.80	322.00	421,329
19 Apr 23	324.60001 -8.40	329.40	321.00	324.00	920,346
18 Apr 23	333.00000 +7.60	333.40	323.80	333.40	788,614
17 Apr 23	325.39999 -1.20	329.60	320.61	323.40	698,181
14 Apr 23	326.60001 +7.80	328.20	316.01	319.20	456,114
13 Apr 23	318.79999 +7.60	320.40	310.70	312.80	1,056,480
12 Apr 23	311.20001 +1.00	313.47	307.40	309.60	352,016
11 Apr 23	310.20001 +9.40	312.00	297.11	301.40	562,176
06 Apr 23	300.79999 +1.20	302.00	293.20	293.20	305,282
05 Apr 23	299.60001 -10.40	312.20	297.80	308.40	448,746
04 Apr 23	310.00000 -2.40	319.80	309.80	319.80	464,872
03 Apr 23	312.39999 -0.80	319.80	311.40	319.80	591,207
31 Mar 23	313.20001 +2.60	318.20	309.00	318.20	451,294
30 Mar 23	310.60001 +13.00	313.00	305.00	305.00	497,895
29 Mar 23	297.60001 +8.60	299.00	288.20	298.00	1,600,989
28 Mar 23	289.00000 -5.80	298.00	286.40	298.00	606,078
27 Mar 23	294.79999 -3.40	301.00	294.80	300.00	443,027
24 Mar 23	298.20001 -3.40	302.20	293.40	299.20	1,010,570
23 Mar 23	301.60001 +0.60	304.20	297.40	301.80	1,672,988
22 Mar 23	301.00000 -0.60	306.20	300.40	300.40	1,311,902
21 Mar 23	301.60001 -11.60	319.20	301.60	311.40	427,807
20 Mar 23	313.20001 +2.40	317.80	298.80	309.60	457,606
17 Mar 23	310.79999 +9.00	312.80	295.80	303.00	1,751,998
16 Mar 23	301.79999 +8.00	302.00	287.40	296.40	1,846,240
15 Mar 23	293.79999 -5.60	303.80	283.80	303.80	1,331,959
14 Mar 23	299.39999 +3.20	305.60	294.40	303.60	566,388
13 Mar 23	296.20001 -10.00	309.00	291.20	305.40	499,450
10 Mar 23	306.20001 -2.60	306.20	295.70	302.40	1,054,629
09 Mar 23	308.79999 +1.80	310.20	303.40	306.80	705,760
08 Mar 23	307.00000 -8.40	317.20	306.10	315.00	649,675
07 Mar 23	315.39999 -5.00	324.55	313.80	324.00	501,802
06 Mar 23	320.39999 -12.40	333.60	317.60	325.20	832,736
03 Mar 23	332.79999 +1.40	336.00	330.00	330.00	210,912
02 Mar 23	331.39999 -0.60	338.40	325.40	331.60	305,903
01 Mar 23	332.00000 -3.40	340.00	329.40	333.40	249,688
28 Feb 23	335.39999 -5.20	340.00	332.00	340.00	785,861
27 Feb 23	340.60001 +5.00	341.00	332.20	337.20	457,054
24 Feb 23	335.60001 -7.40	350.80	335.60	350.80	897,972
23 Feb 23	343.00000 +11.00	344.60	328.60	328.60	395,721
22 Feb 23	332.00000 +0.40	335.40	321.60	330.60	926,950
21 Feb 23	331.60001 -11.40	345.80	329.40	337.80	748,598
20 Feb 23	343.00000 +3.80	347.00	339.30	346.40	339,566
17 Feb 23	339.20001 -4.20	345.00	339.20	342.80	488,628
16 Feb 23	343.39999 +1.40	349.80	341.60	349.80	731,422
15 Feb 23	342.00000 +3.40	346.20	333.20	333.20	500,197
14 Feb 23	338.60001 -2.20	345.80	338.60	342.00	554,171
13 Feb 23	340.79999 -2.20	344.40	339.40	342.00	546,493
10 Feb 23	343.00000 -12.00	361.60	342.47	351.20	1,456,773
09 Feb 23	355.00000 +5.00	356.60	348.20	350.20	223,261
08 Feb 23	350.00000 +2.20	358.60	349.20	351.20	340,568
07 Feb 23	347.79999 -4.40	352.20	343.00	348.00	702,849
06 Feb 23	352.20001 -4.80	358.80	346.80	355.60	456,905
03 Feb 23	357.00000 -9.60	368.40	354.40	360.00	1,026,158
02 Feb 23	366.60001 +23.00	368.20	343.80	345.60	2,000,385
01 Feb 23	343.60001 +3.80	351.60	335.20	335.20	1,190,137
31 Jan 23	339.79999 -0.20	342.00	330.80	338.80	395,546
30 Jan 23	340.00000 -3.60	341.80	332.40	335.00	257,808
27 Jan 23	343.60001 +5.00	345.80	331.00	335.60	817,494
26 Jan 23	338.60001 -1.40	350.60	335.38	342.40	749,337
25 Jan 23	340.00000 -2.80	346.60	336.20	344.40	1,546,976
24 Jan 23	342.79999 +5.20	344.60	334.20	334.20	620,885
23 Jan 23	337.60001 +6.20	337.60	325.20	325.20	698,452
20 Jan 23	331.39999 -1.60	344.20	326.20	342.40	843,318
19 Jan 23	333.00000 +18.40	334.80	309.00	318.00	485,503
18 Jan 23	314.60001 +0.00	318.80	310.00	313.00	389,414
17 Jan 23	314.60001 -0.20	320.00	309.20	313.80	815,016
16 Jan 23	314.79999 -8.00	320.40	308.80	315.40	473,497
13 Jan 23	322.79999 +1.80	327.40	317.40	327.40	374,207
12 Jan 23	321.00000 +9.20	324.40	310.60	319.00	978,648
11 Jan 23	311.79999 +1.60	313.40	306.00	311.00	900,500
10 Jan 23	310.20001 +2.20	313.00	307.40	307.40	656,178
09 Jan 23	308.00000 +1.00	314.00	304.40	314.00	262,450
06 Jan 23	307.00000 +1.60	311.60	300.40	311.60	236,910
05 Jan 23	305.39999 +13.40	306.25	289.80	298.40	304,858
04 Jan 23	292.00000 +9.40	292.40	283.80	286.00	380,669
03 Jan 23	282.60001 +9.40	286.00	271.20	271.20	416,410
30 Dec 22	273.20001 -6.40	281.40	273.20	280.80	110,493
29 Dec 22	279.60001 +2.20	284.20	273.60	284.20	172,511
28 Dec 22	277.39999 +0.00	283.00	274.60	283.00	209,946
23 Dec 22	277.39999 +9.40	277.40	266.20	266.40	139,426
22 Dec 22	268.00000 +3.40	272.20	262.80	262.80	522,952
21 Dec 22	264.60001 -3.20	279.40	264.60	267.00	378,514
20 Dec 22	267.79999 -10.00	279.65	265.80	273.40	2,050,534
19 Dec 22	277.79999 +2.40	281.80	272.80	273.20	337,184
16 Dec 22	275.39999 -10.80	287.20	270.80	286.80	1,329,955
15 Dec 22	286.20001 -4.40	292.00	283.80	288.00	838,794
14 Dec 22	290.60001 +9.40	293.20	279.00	281.00	558,451
13 Dec 22	281.20001 +8.40	287.60	266.60	266.60	710,688
12 Dec 22	272.79999 -8.00	279.80	270.40	279.60	358,170
09 Dec 22	280.79999 +6.00	282.00	274.76	278.00	169,438
08 Dec 22	274.79999 -0.60	278.40	272.40	275.60	336,328
07 Dec 22	275.39999 -7.60	290.00	275.40	282.40	542,257
06 Dec 22	283.00000 -3.20	289.20	279.40	288.00	441,423
05 Dec 22	286.20001 -2.60	290.40	284.40	284.40	305,546
02 Dec 22	288.79999 +0.00	297.10	278.31	281.20	295,789
01 Dec 22	288.79999 -1.20	299.00	286.40	288.80	522,302
30 Nov 22	290.00000 +4.60	294.80	286.20	294.80	885,198
29 Nov 22	285.39999 -1.00	292.40	285.40	288.80	405,959
28 Nov 22	286.39999 -9.80	295.80	286.40	290.80	213,477
25 Nov 22	296.20001 +3.60	299.80	288.00	299.80	280,227
24 Nov 22	292.60001 +2.40	299.20	290.60	296.00	196,106
23 Nov 22	290.20001 +0.80	292.77	285.00	288.00	220,514
22 Nov 22	289.39999 -0.20	292.00	285.20	287.20	364,145
21 Nov 22	289.60001 +0.80	295.00	285.20	290.00	291,534
18 Nov 22	288.79999 +9.00	290.00	277.40	280.40	2,338,153
17 Nov 22	279.79999 -5.00	287.04	278.80	286.20	523,966
16 Nov 22	284.79999 -12.00	300.00	273.40	292.80	1,093,727
15 Nov 22	296.79999 -4.60	305.40	292.60	292.60	1,634,944
14 Nov 22	301.39999 +1.20	304.40	296.50	298.40	916,243
11 Nov 22	300.20001 +14.20	302.80	278.80	278.80	1,820,386
10 Nov 22	286.00000 +18.00	287.40	261.20	267.00	369,362
09 Nov 22	268.00000 -1.00	272.10	264.00	269.00	249,153
08 Nov 22	269.00000 +5.60	270.00	259.80	260.40	230,826
07 Nov 22	263.39999 +8.40	270.00	251.60	257.20	2,678,632
04 Nov 22	255.00000 +3.40	257.60	246.40	254.80	472,888
03 Nov 22	251.60001 -0.80	257.60	246.90	252.20	903,254
02 Nov 22	252.39999 -5.00	263.20	251.00	263.20	715,087
01 Nov 22	257.39999 +5.00	264.20	252.00	255.40	1,474,557
31 Oct 22	252.39999 +0.20	255.40	248.20	252.60	343,847
28 Oct 22	252.20000 -1.40	256.80	246.40	247.40	280,199
27 Oct 22	253.60001 +2.00	256.20	243.80	253.60	325,101
26 Oct 22	251.60001 +7.20	256.00	245.60	249.20	463,356
25 Oct 22	244.39999 +11.40	245.80	232.30	235.20	520,308
24 Oct 22	233.00000 +0.00	239.60	229.60	239.60	902,315
21 Oct 22	233.00000 -10.60	247.20	227.80	247.20	607,770
20 Oct 22	243.60001 -1.80	244.60	238.80	240.20	494,655
19 Oct 22	245.39999 +0.40	254.40	241.40	246.00	428,308
18 Oct 22	245.00000 +11.00	245.00	234.00	236.20	932,869
17 Oct 22	234.00000 +8.60	241.77	225.92	227.40	795,620
14 Oct 22	225.39999 -1.00	232.80	223.40	231.40	1,391,271
13 Oct 22	226.39999 -2.00	236.20	219.12	235.60	811,451
12 Oct 22	228.39999 -16.00	244.60	228.40	240.00	1,003,461
11 Oct 22	244.39999 -5.20	249.00	238.60	240.00	927,941
10 Oct 22	249.60001 -2.20	259.30	246.60	256.40	735,450
07 Oct 22	251.80000 -50.20	252.20	216.40	240.00	4,119,009
06 Oct 22	302.00000 -0.80	308.60	298.60	303.00	682,269
05 Oct 22	302.79999 -5.00	310.01	298.80	308.00	913,353
04 Oct 22	307.79999 +15.00	314.60	297.00	297.00	1,660,651
03 Oct 22	292.79999 +0.20	294.40	287.60	290.00	1,278,737
30 Sep 22	292.60001 +11.00	294.80	276.40	276.40	1,029,803
29 Sep 22	281.60001 -15.80	300.81	275.40	295.80	793,455
28 Sep 22	297.39999 -2.60	300.00	286.20	300.00	1,073,626
27 Sep 22	300.00000 -13.00	317.80	296.60	313.00	1,272,571
26 Sep 22	313.00000 -11.20	326.60	308.20	326.00	582,071
23 Sep 22	324.20001 -0.80	330.50	322.40	324.60	1,597,782
22 Sep 22	325.00000 -11.20	342.00	324.80	340.00	347,555
21 Sep 22	336.20001 +8.40	344.20	318.80	318.80	949,043
20 Sep 22	327.79999 -15.40	341.60	325.40	329.40	806,067
16 Sep 22	343.20001 +14.80	343.20	321.60	325.20	1,927,243
15 Sep 22	328.39999 +8.00	331.40	323.80	325.20	560,530
14 Sep 22	320.39999 -2.00	323.80	313.60	323.40	767,633
13 Sep 22	322.39999 -17.60	341.00	322.40	331.20	493,745
12 Sep 22	340.00000 +13.80	341.60	325.60	325.60	442,579
09 Sep 22	326.20001 +3.60	328.40	321.00	324.60	496,630
08 Sep 22	322.60001 +0.00	326.40	316.00	319.00	621,970
07 Sep 22	322.60001 -0.40	323.71	315.60	318.60	449,754
06 Sep 22	323.00000 -2.20	334.60	319.40	327.00	565,073
05 Sep 22	325.20001 -7.60	338.45	323.80	336.40	662,554
02 Sep 22	332.79999 +13.80	332.80	312.80	320.80	573,811
01 Sep 22	319.00000 -15.60	335.80	318.00	335.80	558,382
31 Aug 22	334.60001 -6.20	345.40	329.00	341.60	1,174,847
30 Aug 22	340.79999 +3.60	356.00	335.60	338.00	515,967
26 Aug 22	337.20001 -7.80	350.01	337.20	348.20	485,994
25 Aug 22	345.00000 +3.20	350.20	333.40	335.80	766,591
24 Aug 22	341.79999 -11.40	357.60	340.15	355.60	1,030,133
23 Aug 22	353.20001 -10.80	368.37	349.40	355.00	745,542
22 Aug 22	364.00000 -15.00	383.84	359.00	381.80	800,230
19 Aug 22	379.00000 -43.00	417.01	377.40	413.80	1,376,551
18 Aug 22	422.00000 -33.20	462.00	422.00	462.00	615,063
17 Aug 22	455.20001 -13.60	469.60	453.00	465.00	394,506
16 Aug 22	468.79999 -8.20	480.00	466.60	472.40	241,125
15 Aug 22	477.00000 -0.80	481.40	470.60	470.60	254,362
12 Aug 22	477.79999 +2.20	478.80	472.40	472.40	445,529
11 Aug 22	475.60001 -2.60	489.80	472.40	489.80	354,631
10 Aug 22	478.20001 +12.60	479.40	461.20	472.00	463,289
09 Aug 22	465.60001 -4.40	476.80	465.60	474.40	366,782
08 Aug 22	470.00000 +4.40	476.80	464.80	476.80	376,820
05 Aug 22	465.60001 -18.80	490.80	465.40	482.60	349,631
04 Aug 22	484.39999 -1.60	489.40	481.40	484.20	116,725
03 Aug 22	486.00000 +6.20	486.00	475.00	475.00	227,995
02 Aug 22	479.79999 -15.40	493.80	477.80	487.60	136,602
01 Aug 22	495.20001 +0.20	499.80	489.20	497.00	132,016
29 Jul 22	495.00000 +15.60	497.60	469.60	469.60	203,069
28 Jul 22	479.39999 +7.40	482.10	466.60	466.60	422,288
27 Jul 22	472.00000 +2.80	477.20	466.80	469.40	553,241
26 Jul 22	469.20001 -16.20	490.00	465.00	490.00	283,766
25 Jul 22	485.39999 -1.60	490.20	481.60	485.20	122,561
22 Jul 22	487.00000 -0.40	491.07	482.20	482.20	298,840
21 Jul 22	487.39999 +8.40	487.40	478.80	484.60	145,810
20 Jul 22	479.00000 +0.20	484.60	477.60	484.60	241,519
19 Jul 22	478.79999 +8.80	480.00	457.80	457.80	121,865
18 Jul 22	470.00000 +3.40	477.80	467.80	477.80	186,666
15 Jul 22	466.60001 +11.00	467.60	457.20	458.60	215,985
14 Jul 22	455.60001 +1.60	456.00	447.80	448.60	310,819
13 Jul 22	454.00000 -7.20	465.80	450.00	465.20	413,022
12 Jul 22	461.20001 +9.80	461.20	448.80	455.60	501,645
11 Jul 22	451.39999 -3.00	454.00	444.40	451.40	185,072
08 Jul 22	454.39999 +5.00	458.20	443.20	458.20	273,197
07 Jul 22	449.39999 +1.80	453.60	446.10	453.60	246,861
06 Jul 22	447.60001 +11.40	448.80	427.20	427.20	395,571
05 Jul 22	436.20001 -7.60	450.00	428.60	434.60	256,040
04 Jul 22	443.79999 -0.20	452.00	442.40	449.60	205,640
01 Jul 22	444.00000 -4.00	449.80	438.00	448.00	230,102
30 Jun 22	448.00000 -7.20	452.20	439.40	444.80	427,773
29 Jun 22	455.20001 -7.40	463.40	448.60	463.40	209,080
28 Jun 22	462.60001 +0.80	469.60	457.20	469.60	1,085,395
27 Jun 22	461.79999 +3.40	470.00	456.63	457.20	285,877
24 Jun 22	458.39999 +17.00	458.40	439.19	439.40	655,720
23 Jun 22	441.39999 -4.60	445.20	434.20	445.20	493,359
22 Jun 22	446.00000 -4.80	450.00	438.40	443.00	976,549
21 Jun 22	450.79999 +0.00	462.60	450.20	450.20	648,736
20 Jun 22	450.79999 -20.80	476.80	443.60	470.20	404,171
17 Jun 22	471.60001 -8.00	487.60	470.20	487.60	1,593,030
16 Jun 22	479.60001 -17.80	505.00	473.00	505.00	828,684
15 Jun 22	497.39999 +4.60	503.00	494.60	502.50	1,199,013
14 Jun 22	492.79999 -3.20	508.00	487.20	508.00	529,448
13 Jun 22	496.00000 -17.00	511.65	493.00	510.50	327,190
10 Jun 22	513.00000 -17.50	530.00	513.00	530.00	325,710
09 Jun 22	530.50000 -10.50	534.50	525.00	528.50	580,770
08 Jun 22	541.00000 -1.00	544.00	535.50	542.00	270,581
07 Jun 22	542.00000 -3.50	549.50	537.00	537.00	624,413
06 Jun 22	545.50000 +13.50	551.00	541.00	541.00	805,321
01 Jun 22	532.00000 -3.00	540.00	522.00	522.00	784,574
31 May 22	535.00000 -2.50	539.00	528.00	539.00	642,913
30 May 22	537.50000 -3.50	546.50	533.00	544.50	946,685
27 May 22	541.00000 +1.00	553.50	538.00	553.50	273,058
26 May 22	540.00000 +10.00	543.50	528.50	543.50	859,985
25 May 22	530.00000 +0.00	542.00	527.00	542.00	769,171
24 May 22	530.00000 +0.00	533.50	517.50	517.50	372,609
23 May 22	530.00000 +8.50	535.00	525.00	534.50	293,074
20 May 22	521.50000 -6.50	530.65	516.00	518.50	388,638
19 May 22	528.00000 +1.00	530.50	513.50	522.00	474,043
18 May 22	527.00000 -8.00	539.00	522.50	533.50	320,278
17 May 22	535.00000 +7.00	542.00	527.50	527.50	311,046
16 May 22	528.00000 -12.50	541.50	526.00	526.00	289,073
13 May 22	540.50000 +6.00	545.50	536.00	539.50	406,215
12 May 22	534.50000 -1.00	536.50	518.50	527.50	677,329
11 May 22	535.50000 -53.50	575.50	522.50	574.00	4,721,926
10 May 22	589.00000 +11.50	594.00	576.00	576.00	752,756
09 May 22	577.50000 -7.50	589.50	567.50	589.50	1,146,732
06 May 22	585.00000 -7.50	594.00	573.50	594.00	681,438
05 May 22	592.50000 -11.00	618.50	590.00	607.00	337,445
04 May 22	603.50000 +7.50	606.00	594.38	598.00	305,866
03 May 22	596.00000 -16.50	614.00	590.50	612.00	1,407,629
29 Apr 22	612.50000 +12.50	630.00	606.50	610.00	1,618,665
28 Apr 22	600.00000 -5.00	655.00	598.50	610.00	327,456
27 Apr 22	605.00000 -6.50	618.50	602.00	611.50	524,370
26 Apr 22	611.50000 -16.50	636.00	611.50	636.00	429,046
25 Apr 22	628.00000 -12.00	638.00	618.50	633.00	368,421
22 Apr 22	640.00000 -7.00	650.00	634.50	634.50	414,513
21 Apr 22	647.00000 -1.00	652.00	645.00	647.50	176,286
20 Apr 22	648.00000 -2.00	652.50	636.00	636.00	225,674
19 Apr 22	650.00000 -4.00	657.50	643.50	655.00	243,861
14 Apr 22	654.00000 +4.00	655.50	650.00	653.50	172,591
13 Apr 22	650.00000 +10.00	650.00	631.00	640.00	412,800
12 Apr 22	640.00000 -29.00	663.00	638.50	661.50	597,568
11 Apr 22	669.00000 -3.50	680.12	662.50	670.00	151,876
08 Apr 22	672.50000 +2.50	678.00	659.00	659.00	222,966
07 Apr 22	670.00000 -19.46	690.00	637.00	680.00	1,207,146
06 Apr 22	689.46411 +5.48	692.45	679.01	689.46	250,912
05 Apr 22	683.98822 -3.48	693.94	682.00	692.45	169,764
04 Apr 22	687.47290 +9.46	690.46	677.02	682.49	229,038
01 Apr 22	678.01453 +0.00	687.47	678.01	678.51	244,233
31 Mar 22	678.01453 +3.48	682.99	662.08	662.08	343,938
30 Mar 22	674.52991 -14.93	691.95	674.53	689.46	436,758
29 Mar 22	689.46411 +11.45	689.46	675.03	683.99	216,317
28 Mar 22	678.01453 +8.46	682.99	657.11	657.11	152,616
25 Mar 22	669.55182 +7.97	678.01	661.09	661.09	490,499
24 Mar 22	661.58679 +11.45	666.07	635.20	635.20	352,406
23 Mar 22	650.13733 -9.96	661.01	640.18	660.09	199,743
22 Mar 22	660.09338 -1.99	663.08	648.15	648.15	230,264
21 Mar 22	662.08472 -13.94	675.53	655.61	670.55	344,670
18 Mar 22	676.02332 +4.98	685.48	657.11	677.02	612,838
17 Mar 22	671.04523 +30.37	683.49	647.15	650.14	370,576
16 Mar 22	640.67889 +18.92	649.64	627.81	636.70	595,418
15 Mar 22	621.76221 -10.45	628.73	614.22	627.24	145,872
14 Mar 22	632.21619 +16.93	640.18	611.81	625.25	351,862
11 Mar 22	615.29071 +15.93	621.76	601.85	618.78	436,052
10 Mar 22	599.36078 -8.96	620.27	593.39	620.27	228,412
09 Mar 22	608.32141 +20.91	608.32	588.91	598.86	594,027
08 Mar 22	587.41351 +12.45	593.89	568.50	591.89	491,427
07 Mar 22	574.96832 +3.98	584.92	538.13	566.01	297,024
04 Mar 22	570.98578 -30.37	616.78	570.49	616.78	271,152
03 Mar 22	601.35211 -23.40	627.74	600.85	614.79	239,422
02 Mar 22	624.74908 +14.44	627.24	608.32	610.31	137,624
01 Mar 22	610.31262 -25.89	649.14	610.31	649.14	249,047
28 Feb 22	636.19861 +4.48	636.20	613.30	627.24	289,154
25 Feb 22	631.71838 +24.39	631.72	608.32	608.82	845,515
24 Feb 22	607.32581 -21.90	629.23	596.37	629.23	326,960
23 Feb 22	629.22931 -17.42	653.75	629.23	650.14	202,036
22 Feb 22	646.65259 -9.46	663.98	645.16	648.15	316,337
21 Feb 22	656.11102 +6.47	661.09	646.15	649.64	190,814
18 Feb 22	649.63953 -2.49	660.59	647.34	650.14	163,365
17 Feb 22	652.12848 -20.91	676.52	650.64	676.52	363,799
16 Feb 22	673.03638 -4.98	687.97	667.06	679.01	152,127
15 Feb 22	678.01453 +10.95	678.01	663.08	663.58	125,032
14 Feb 22	667.06268 -11.45	672.04	660.09	672.04	141,278
11 Feb 22	678.51233 -9.46	686.48	674.53	674.53	96,904
10 Feb 22	687.97070 +7.47	692.45	678.51	682.00	143,530
09 Feb 22	680.50348 +6.47	686.98	654.62	654.62	164,500
08 Feb 22	674.03198 -1.99	687.97	668.06	676.52	212,626
07 Feb 22	676.02332 -1.99	685.98	667.56	667.56	280,874
04 Feb 22	678.01453 -18.92	701.91	678.01	682.99	118,331
03 Feb 22	696.93121 -3.48	705.89	696.43	699.42	123,886
02 Feb 22	700.41589 +6.97	701.91	694.44	698.42	740,217
01 Feb 22	693.44659 -4.48	715.35	687.97	715.35	499,078
31 Jan 22	697.92682 +18.42	701.41	671.54	671.54	472,960
28 Jan 22	679.50787 -4.48	683.49	669.55	669.55	379,996
27 Jan 22	683.98822 +7.47	686.98	658.60	658.60	175,935
26 Jan 22	676.52112 -1.49	690.96	674.53	683.49	207,513
25 Jan 22	678.01453 -1.49	692.95	672.54	687.97	206,183
24 Jan 22	679.50787 -23.40	705.39	673.53	699.92	252,426
21 Jan 22	702.90491 -8.96	708.88	695.44	706.89	222,991
20 Jan 22	711.86548 -1.99	732.28	703.40	732.28	303,126
19 Jan 22	713.85669 +3.98	724.31	698.92	717.34	878,899
18 Jan 22	709.87421 +24.39	723.81	688.97	701.41	832,122
17 Jan 22	685.48163 +6.97	697.43	660.59	660.59	209,012
14 Jan 22	678.51233 -1.99	694.44	677.02	680.50	123,070
13 Jan 22	680.50348 +2.99	696.43	670.16	696.43	235,224
12 Jan 22	677.51672 +8.46	694.44	665.78	677.52	384,883
11 Jan 22	669.05402 -10.45	694.94	666.49	682.99	149,733
10 Jan 22	679.50787 -14.93	698.42	677.52	679.51	78,602
07 Jan 22	694.44220 -1.99	713.36	689.46	713.36	71,666
06 Jan 22	696.43341 -5.97	703.90	692.37	692.95	153,340
05 Jan 22	702.40710 -6.97	714.85	700.42	701.91	103,728
04 Jan 22	709.37640 +19.91	715.85	695.44	695.44	238,330
31 Dec 21	689.46411 -6.97	697.75	679.51	679.51	73,005
30 Dec 21	696.43341 -5.97	707.39	694.94	700.42	122,960
29 Dec 21	702.40710 +3.98	712.86	696.93	709.87	134,572
24 Dec 21	698.42462 -1.49	713.41	698.42	712.86	17,375
23 Dec 21	699.91809 +8.96	703.40	685.53	694.44	73,391
22 Dec 21	690.95752 +16.43	690.96	672.54	674.53	125,915
21 Dec 21	674.52991 +1.99	683.99	674.53	681.00	84,034
20 Dec 21	672.53857 -14.93	680.01	665.57	670.55	95,450
17 Dec 21	687.47290 -1.49	709.87	684.98	709.87	277,131
16 Dec 21	688.96631 +0.00	699.42	688.97	697.43	140,031
15 Dec 21	688.96631 +3.48	690.96	682.49	690.96	301,467
14 Dec 21	685.48163 -3.48	697.43	679.01	690.96	284,897
13 Dec 21	688.96631 -6.97	699.92	688.97	699.92	126,183
10 Dec 21	695.93561 -7.96	703.40	694.94	698.92	142,494
09 Dec 21	703.90051 -7.96	717.34	702.90	717.34	81,845
08 Dec 21	711.86548 -0.50	726.30	709.87	710.37	227,415
07 Dec 21	712.36328 +7.96	719.33	704.40	706.89	111,862
06 Dec 21	704.39832 +14.93	709.38	692.20	695.94	82,560
03 Dec 21	689.46411 -4.48	700.11	686.98	697.93	108,192
02 Dec 21	693.94440 -8.46	703.40	692.95	695.44	105,060
01 Dec 21	702.40710 +11.95	712.36	694.44	712.36	127,866
30 Nov 21	690.45972 -14.93	703.90	690.46	694.44	734,595
29 Nov 21	705.39392 +7.47	713.36	698.42	713.36	101,221
26 Nov 21	697.92682 -22.40	717.84	697.93	705.39	274,879
25 Nov 21	720.32819 -6.97	730.78	719.83	726.30	75,136
24 Nov 21	727.29749 +5.48	741.73	706.89	706.89	392,878
23 Nov 21	721.82159 -6.47	729.29	718.83	722.32	71,155
22 Nov 21	728.29309 -5.97	750.69	725.80	750.69	155,694
19 Nov 21	734.26678 -5.97	756.17	729.29	756.17	393,852
18 Nov 21	740.24048 +18.92	740.74	726.80	730.78	156,359
17 Nov 21	721.32379 -13.44	738.75	711.37	732.77	351,498
16 Nov 21	734.76459 -5.97	743.23	732.77	738.75	248,848
15 Nov 21	740.73828 +3.98	740.74	729.79	730.78	64,485
12 Nov 21	736.75592 +1.99	739.24	730.52	734.76	115,302
11 Nov 21	734.76459 +6.97	738.75	726.30	727.80	79,316
10 Nov 21	727.79529 -1.00	730.78	722.82	722.82	161,785
09 Nov 21	728.79089 -12.94	742.73	725.80	740.74	95,500
08 Nov 21	741.73389 -5.97	752.19	734.27	746.71	228,007
05 Nov 21	747.70758 -3.48	753.68	734.27	751.19	374,048
04 Nov 21	751.19232 +27.88	752.69	721.32	730.78	687,051
03 Nov 21	723.31500 +4.48	726.80	706.39	724.31	104,353
02 Nov 21	718.83478 +7.96	730.78	706.89	730.78	228,566
01 Nov 21	710.86981 +5.48	714.85	692.45	692.45	260,198
29 Oct 21	705.39392 -5.97	732.28	705.39	732.28	162,786
28 Oct 21	711.36761 +0.00	717.84	708.88	709.38	93,286
27 Oct 21	711.36761 -16.43	745.72	711.37	745.72	173,740
26 Oct 21	727.79529 +4.48	745.22	721.32	745.22	97,046
25 Oct 21	723.31500 +3.48	728.29	710.74	720.33	117,851
22 Oct 21	719.83038 +13.94	721.03	692.95	704.40	148,062
21 Oct 21	705.89178 -8.96	710.37	699.42	699.92	158,383
20 Oct 21	714.85229 -7.96	739.74	714.85	739.74	157,975
19 Oct 21	722.81720 +6.97	723.81	714.75	723.81	133,902
18 Oct 21	715.84790 -6.97	740.24	714.85	718.83	109,412
15 Oct 21	722.81720 +8.96	733.77	716.35	733.77	218,955
14 Oct 21	713.85669 +1.00	718.34	704.90	718.34	168,817
13 Oct 21	712.86108 +2.99	717.84	689.96	689.96	163,258
12 Oct 21	709.87421 +0.00	711.99	699.92	699.92	144,769
11 Oct 21	709.87421 -1.00	721.32	695.44	721.32	213,164
08 Oct 21	710.86981 +8.46	720.83	702.41	718.34	209,679
07 Oct 21	702.40710 +13.94	706.89	688.97	698.42	321,941
06 Oct 21	688.46851 -15.43	701.91	686.42	698.42	287,452
05 Oct 21	703.90051 -4.48	713.86	699.92	709.38	161,458
04 Oct 21	708.38080 -20.91	729.29	708.38	725.80	128,273
01 Oct 21	729.28870 -13.44	743.23	727.80	734.27	257,592
30 Sep 21	742.72961 -7.47	760.15	742.73	757.66	414,695
29 Sep 21	750.19672 +18.92	755.67	723.59	730.28	341,810
28 Sep 21	731.28003 -11.45	742.73	727.80	742.73	293,676
27 Sep 21	742.72961 -17.42	771.10	740.06	767.62	195,624
24 Sep 21	760.15277 -10.95	787.53	758.51	769.61	140,510
23 Sep 21	771.10461 -11.95	790.02	766.13	790.02	180,648
22 Sep 21	783.05200 +5.97	788.03	766.13	766.13	444,790
21 Sep 21	777.07831 -5.97	792.51	770.88	792.51	309,549
20 Sep 21	783.05200 -20.41	800.97	779.57	797.49	548,959
17 Sep 21	803.46210 -12.45	824.37	801.97	818.89	444,549
16 Sep 21	815.90729 +12.45	815.91	788.53	788.53	234,596
15 Sep 21	803.46210 -0.50	811.43	784.55	784.55	140,878
14 Sep 21	803.95990 -7.47	813.92	801.97	811.92	126,426
13 Sep 21	811.42712 +3.48	826.86	806.45	814.91	109,837
10 Sep 21	807.94238 -1.99	814.41	789.03	789.03	103,814
09 Sep 21	809.93359 -4.48	812.42	796.49	803.46	141,620
08 Sep 21	814.41388 -26.88	840.27	814.41	821.38	510,399
07 Sep 21	841.29547 +4.48	842.29	832.83	841.30	1,276,997
06 Sep 21	836.81531 +1.00	853.24	830.34	853.24	219,909
03 Sep 21	835.81958 +5.48	840.60	824.09	827.36	432,358
02 Sep 21	830.34381 +9.96	835.48	810.88	814.41	288,731
01 Sep 21	820.38757 +15.43	820.39	802.47	802.47	581,565
31 Aug 21	804.95563 +6.97	810.43	795.00	797.99	260,466
27 Aug 21	797.98621 +1.99	799.48	789.52	791.51	252,834
26 Aug 21	795.99500 +14.93	798.48	774.09	784.05	216,001
25 Aug 21	781.06079 +3.98	792.51	776.08	779.57	144,841
24 Aug 21	777.07831 +7.47	779.57	764.14	770.61	407,924
23 Aug 21	769.61121 +5.97	776.58	759.66	776.58	155,043
20 Aug 21	763.63751 -19.41	789.03	763.64	770.61	471,698
19 Aug 21	783.05200 +29.87	797.49	749.70	756.17	899,036
18 Aug 21	753.18347 +10.95	761.15	742.73	746.21	292,788
17 Aug 21	742.23169 +1.99	752.19	738.25	739.24	187,537
16 Aug 21	740.24048 -6.97	748.21	739.74	742.73	94,845
13 Aug 21	747.20978 -1.00	767.62	742.47	767.62	174,846
12 Aug 21	748.20538 +4.98	752.04	740.59	746.71	204,124
11 Aug 21	743.22742 +13.44	744.72	730.28	733.77	185,231
10 Aug 21	729.78650 -3.98	735.76	728.29	734.76	204,831
09 Aug 21	733.76898 -2.99	740.74	724.81	727.80	133,861
06 Aug 21	736.75592 -6.47	746.21	729.29	734.76	111,197
05 Aug 21	743.22742 +7.47	746.71	733.28	735.26	220,927
04 Aug 21	735.76019 +4.48	741.73	727.80	732.28	201,261
03 Aug 21	731.28003 +7.47	733.27	717.34	721.32	129,923
02 Aug 21	723.81281 -3.48	735.26	717.28	728.79	418,516
30 Jul 21	727.29749 +3.48	730.28	708.88	730.28	165,752
29 Jul 21	723.81281 -7.47	731.78	714.35	731.78	169,601
28 Jul 21	731.28003 +0.50	742.63	722.82	741.73	322,060
27 Jul 21	730.78223 -3.48	746.71	723.61	746.71	270,715
26 Jul 21	734.26678 +0.50	739.91	723.32	723.32	187,097
23 Jul 21	733.76898 +3.98	738.25	729.29	736.76	134,265
22 Jul 21	729.78650 +7.96	732.28	722.32	725.31	158,164
21 Jul 21	721.82159 +5.48	724.31	699.42	699.42	139,499
20 Jul 21	716.34570 +4.48	720.83	707.88	708.88	341,774
19 Jul 21	711.86548 -6.97	715.35	705.89	707.39	839,755
16 Jul 21	718.83478 -2.49	724.31	717.84	721.32	218,464
15 Jul 21	721.32379 +0.00	729.29	714.35	721.82	261,144
14 Jul 21	721.32379 -5.97	740.24	718.34	740.24	130,975
13 Jul 21	727.29749 +10.45	727.30	713.86	716.84	221,194
12 Jul 21	716.84351 -2.99	726.80	715.35	726.80	147,791
09 Jul 21	719.83038 +6.97	722.32	697.93	697.93	205,183
08 Jul 21	712.86108 -9.46	720.33	708.38	717.34	187,307
07 Jul 21	722.31940 +12.45	723.32	709.38	715.85	287,723
06 Jul 21	709.87421 +1.00	715.96	691.95	691.95	304,595
05 Jul 21	708.87860 +12.94	714.35	692.45	704.40	217,013
02 Jul 21	695.93561 +3.48	701.91	674.03	674.03	221,677
01 Jul 21	692.45093 +9.46	698.42	686.48	687.47	443,296
30 Jun 21	682.99261 +1.99	686.48	680.01	680.01	890,254
29 Jun 21	681.00140 +7.97	683.49	660.59	660.59	340,713
28 Jun 21	673.03638 -2.49	684.49	669.55	684.49	244,831
25 Jun 21	675.52551 +11.45	678.51	659.82	669.05	323,714
24 Jun 21	664.07593 -9.96	682.99	664.08	680.01	284,577
23 Jun 21	674.03198 -5.97	683.49	671.54	679.01	315,648
22 Jun 21	680.00568 +2.49	684.49	660.09	660.09	215,262
21 Jun 21	677.51672 +11.95	678.01	656.61	662.08	324,353
18 Jun 21	665.56927 -16.93	687.47	665.57	687.47	607,101
17 Jun 21	682.49481 +12.94	684.49	652.63	652.63	324,510
16 Jun 21	669.55182 -1.00	677.02	661.09	677.02	278,654
15 Jun 21	670.54742 -6.47	687.97	670.05	679.51	219,810
14 Jun 21	677.01892 -4.48	692.45	671.05	689.96	264,967
11 Jun 21	681.49921 -2.99	690.46	680.01	690.46	248,127
10 Jun 21	684.48602 -7.96	693.94	677.02	691.46	288,898
09 Jun 21	692.45093 -15.93	707.40	691.95	706.89	268,138
08 Jun 21	708.38080 -8.96	722.82	703.40	722.82	186,444
07 Jun 21	717.34131 -5.97	738.75	713.36	731.28	153,141
04 Jun 21	723.31500 +14.44	733.77	707.39	721.82	1,291,397
03 Jun 21	708.87860 -17.92	745.22	708.88	745.22	122,005
02 Jun 21	726.79968 +1.49	733.27	718.34	718.34	158,243
01 Jun 21	725.30627 -7.47	754.18	723.32	754.18	308,342
28 May 21	732.77338 -15.43	754.68	730.78	730.78	191,872
27 May 21	748.20538 -14.44	775.58	746.71	775.58	452,618
26 May 21	762.64191 +18.92	767.12	741.24	756.67	206,910
25 May 21	743.72522 +7.97	746.21	734.27	735.26	285,490
24 May 21	735.76019 -2.49	735.76	720.33	720.33	53,348
21 May 21	738.24933 +2.99	739.74	720.33	720.33	212,989
20 May 21	735.26239 -7.47	749.70	729.29	749.70	103,349
19 May 21	742.72961 +1.00	744.72	728.31	729.79	198,927
18 May 21	741.73389 +7.96	748.70	733.27	748.70	124,288
17 May 21	733.76898 +7.47	740.24	724.31	740.24	176,412
14 May 21	726.30188 -6.47	737.75	724.31	737.75	195,412
13 May 21	732.77338 +5.97	732.77	706.89	720.33	155,787
12 May 21	726.79968 +7.47	768.62	725.01	738.25	877,612
11 May 21	719.33258 -9.46	725.80	708.88	718.34	638,768
10 May 21	728.79089 +7.96	732.63	716.84	727.30	292,971
07 May 21	720.82599 +11.95	720.83	696.69	715.35	302,775
06 May 21	708.87860 -5.97	724.81	707.88	724.81	932,531
05 May 21	714.85229 -4.98	728.29	706.89	706.89	168,622
04 May 21	719.83038 -3.98	735.26	713.36	713.36	2,154,844
30 Apr 21	723.81281 -13.44	741.73	723.81	736.76	589,993
29 Apr 21	737.25372 -4.48	748.21	733.77	741.73	320,911
28 Apr 21	741.73389 +1.99	759.16	739.64	759.16	639,938
27 Apr 21	739.74268 -1.00	756.67	739.74	756.67	225,187
26 Apr 21	740.73828 +15.93	741.84	728.79	741.73	103,157
23 Apr 21	724.80847 -1.49	731.78	720.83	731.78	147,969
22 Apr 21	726.30188 +5.97	734.76	717.84	731.28	231,214
21 Apr 21	720.32819 +1.49	738.75	716.84	735.76	430,509
20 Apr 21	718.83478 -6.47	734.76	716.84	734.76	166,480
19 Apr 21	725.30627 -7.47	739.24	715.56	719.33	261,199
16 Apr 21	732.77338 +7.47	733.15	717.84	717.84	160,971
15 Apr 21	725.30627 +9.96	729.79	714.45	729.79	1,077,999
14 Apr 21	715.35010 +14.93	715.35	699.92	702.41	1,715,876
13 Apr 21	700.41589 -12.45	718.83	700.42	706.89	401,444
12 Apr 21	712.86108 +6.97	719.83	696.43	712.36	301,028
09 Apr 21	705.89178 +15.43	710.37	683.99	700.91	422,113
08 Apr 21	690.45972 -2.99	697.43	678.33	680.01	255,999
07 Apr 21	693.44659 +11.45	696.93	682.00	685.98	207,125
06 Apr 21	681.99701 -1.00	694.44	682.00	693.45	185,386
01 Apr 21	682.99261 +1.49	692.11	669.55	669.55	319,816
31 Mar 21	681.49921 -4.98	700.91	681.50	700.42	217,468
30 Mar 21	686.47717 +0.50	699.42	680.89	695.94	152,387
29 Mar 21	685.97937 -12.94	702.41	682.99	697.93	254,891
26 Mar 21	698.92242 +14.93	700.91	676.02	676.02	379,407
25 Mar 21	683.98822 +3.98	688.97	671.05	671.05	457,632
24 Mar 21	680.00568 +7.47	684.49	665.07	665.07	336,775
23 Mar 21	672.53857 -1.00	683.99	662.08	662.08	550,144
22 Mar 21	673.53418 -2.99	683.11	668.56	677.52	237,970
19 Mar 21	676.52112 -7.47	686.98	670.55	686.98	857,159
18 Mar 21	683.98822 -4.98	692.95	677.52	677.52	678,045
17 Mar 21	688.96631 -14.93	711.37	681.00	711.37	315,985
16 Mar 21	703.90051 +24.89	703.90	676.52	696.43	574,192
15 Mar 21	679.01007 -33.35	727.80	679.01	725.31	507,420
12 Mar 21	712.36328 -39.82	769.61	710.87	754.18	403,155
11 Mar 21	752.18793 +57.25	771.10	686.98	686.98	1,350,158
10 Mar 21	694.94000 -3.98	701.27	682.00	694.44	190,733
09 Mar 21	698.92242 +1.99	716.35	692.95	695.44	241,147
08 Mar 21	696.93121 +15.93	697.93	676.01	694.94	217,737
05 Mar 21	681.00140 -8.96	688.25	674.53	683.99	1,226,351
04 Mar 21	689.96191 -9.96	712.36	689.96	712.36	280,366
03 Mar 21	699.91809 +6.47	713.36	692.95	708.88	262,232
02 Mar 21	693.44659 +7.96	699.92	685.11	699.92	368,834
01 Mar 21	685.48163 +6.47	697.43	677.02	686.98	408,088
26 Feb 21	679.01007 +1.00	684.98	668.06	668.06	416,069
25 Feb 21	678.01453 +7.96	683.49	662.08	682.00	1,258,221
24 Feb 21	670.04962 +27.88	677.52	641.18	656.61	470,830
23 Feb 21	642.17230 +4.98	651.13	634.71	637.19	736,304
22 Feb 21	637.19427 -3.48	647.65	632.71	647.65	220,076
19 Feb 21	640.67889 +7.96	645.16	620.27	620.27	466,954
18 Feb 21	632.71399 -17.92	657.60	629.73	639.68	214,503
17 Feb 21	650.63507 -23.40	680.50	649.14	677.52	944,217
16 Feb 21	674.03198 +0.00	680.50	669.55	678.51	451,826
15 Feb 21	674.03198 +18.92	679.01	659.10	679.01	361,735
12 Feb 21	655.11530 +5.48	657.11	642.67	653.12	166,051
11 Feb 21	649.63953 -3.48	657.60	638.19	654.12	298,174
10 Feb 21	653.12408 -0.50	666.56	640.18	659.10	373,417
09 Feb 21	653.62189 -2.49	663.58	652.13	659.10	263,700
08 Feb 21	656.11102 +0.50	663.58	654.62	662.58	147,151
05 Feb 21	655.61310 +1.00	668.06	651.30	668.06	187,320
04 Feb 21	654.61749 +7.47	662.58	646.15	660.09	203,179
03 Feb 21	647.15039 -3.48	660.59	642.67	660.59	194,674
02 Feb 21	650.63507 +2.49	664.08	639.68	649.64	223,944
01 Feb 21	648.14600 +1.49	663.58	646.15	663.58	292,034
29 Jan 21	646.65259 +8.96	650.14	630.72	630.72	389,610
28 Jan 21	637.69208 +12.45	643.17	607.11	615.79	370,880
27 Jan 21	625.24689 -16.93	659.60	618.78	659.60	203,318
26 Jan 21	642.17230 -0.50	651.65	639.68	646.15	142,096
25 Jan 21	642.67010 -31.36	693.45	642.67	675.03	264,822
22 Jan 21	674.03198 -4.48	692.95	666.56	692.95	377,833
21 Jan 21	678.51233 +5.97	688.97	670.55	676.52	233,012
20 Jan 21	672.53857 +13.94	674.03	657.73	660.59	364,229
19 Jan 21	658.59998 -5.97	677.02	655.12	677.02	215,490
18 Jan 21	664.57373 -13.44	686.98	661.59	678.51	248,965
15 Jan 21	678.01453 -7.96	696.93	654.62	696.93	281,431
14 Jan 21	685.97937 +1.49	701.91	671.05	671.05	346,818
13 Jan 21	684.48602 -28.38	738.75	682.49	730.78	427,839
12 Jan 21	712.86108 -5.97	721.82	699.92	705.39	399,327
11 Jan 21	718.83478 -30.86	766.13	718.83	766.13	372,937
08 Jan 21	749.69891 -3.48	768.12	744.22	757.66	205,442
07 Jan 21	753.18347 +1.49	764.63	747.71	759.66	169,495
06 Jan 21	751.69012 +15.43	751.69	729.29	744.22	140,228
05 Jan 21	736.25800 -1.00	753.68	717.34	717.34	207,263
04 Jan 21	737.25372 -6.97	759.66	730.78	756.67	169,349
31 Dec 20	744.22302 -5.48	750.20	737.75	742.23	57,331
30 Dec 20	749.69891 -5.48	768.62	745.22	753.68	83,097
29 Dec 20	755.17480 +17.42	771.92	742.78	753.68	237,546
24 Dec 20	737.75153 +11.45	739.74	724.31	731.28	66,817
23 Dec 20	726.30188 +21.90	728.29	700.42	715.85	130,688
22 Dec 20	704.39832 +10.45	710.87	695.94	703.90	173,178
21 Dec 20	693.94440 -28.38	717.34	678.51	704.40	268,893
18 Dec 20	722.31940 +0.50	722.82	714.85	717.84	400,420
17 Dec 20	721.82159 +10.45	726.30	708.36	719.33	305,348
16 Dec 20	711.36761 -2.49	726.30	694.94	694.94	352,303
15 Dec 20	713.85669 +30.86	715.35	680.25	683.49	232,242
14 Dec 20	682.99261 -0.50	702.90	669.05	680.50	192,870
11 Dec 20	683.49042 -13.44	707.39	683.49	707.39	185,139
10 Dec 20	696.93121 -6.97	706.39	684.98	702.41	237,597
09 Dec 20	703.90051 -14.44	726.30	702.90	724.81	209,947
08 Dec 20	718.33698 -12.45	739.24	718.34	728.79	383,649
07 Dec 20	730.78223 -6.47	754.18	718.83	754.18	225,148
04 Dec 20	737.25372 -1.49	751.69	725.80	729.29	179,281
03 Dec 20	738.74707 +2.99	747.21	723.32	723.32	181,865
02 Dec 20	735.76019 +12.94	740.74	715.35	715.85	490,965
01 Dec 20	722.81720 +17.92	723.32	700.91	723.32	405,710
30 Nov 20	704.89612 +2.99	713.36	696.93	700.91	794,722
27 Nov 20	701.90930 -16.43	733.27	685.48	733.27	845,739
26 Nov 20	718.33698 -27.88	746.71	713.86	736.76	194,483
25 Nov 20	746.21417 -15.93	771.10	737.75	765.13	263,927
24 Nov 20	762.14410 -11.45	780.56	761.65	766.62	385,458
23 Nov 20	773.59363 +0.00	791.51	765.63	775.58	239,061
20 Nov 20	773.59363 +2.49	782.55	766.62	776.58	119,212
19 Nov 20	771.10461 +1.00	781.06	757.15	763.64	204,250
18 Nov 20	770.10901 +8.96	776.08	742.73	742.73	290,259
17 Nov 20	761.14838 -27.88	811.92	756.17	811.92	301,007
16 Nov 20	789.02570 -1.99	812.92	779.57	798.98	359,521
13 Nov 20	791.01691 +12.94	795.99	767.62	770.61	545,997
12 Nov 20	778.07391 +10.95	800.97	757.17	778.07	308,832
11 Nov 20	767.12207 +26.38	772.10	741.24	753.68	269,288
10 Nov 20	740.73828 +17.42	747.21	718.83	745.72	201,602
09 Nov 20	723.31500 +18.42	736.76	703.40	715.85	200,132
06 Nov 20	704.89612 -3.48	731.28	698.42	715.85	114,544
05 Nov 20	708.38080 +12.94	713.36	689.46	705.89	118,897
04 Nov 20	695.43781 +8.96	699.42	674.53	674.53	158,966
03 Nov 20	686.47717 +25.89	688.47	664.57	687.97	180,502
02 Nov 20	660.59119 -5.97	666.56	651.63	666.56	140,150
30 Oct 20	666.56488 +3.98	666.56	651.13	654.12	244,686
29 Oct 20	662.58252 -9.46	679.51	658.60	676.52	459,280
28 Oct 20	672.04077 -23.89	682.49	664.08	678.01	161,676
27 Oct 20	695.93561 -13.44	708.88	689.46	706.89	157,239
26 Oct 20	709.37640 -14.44	732.77	705.89	713.86	269,945
23 Oct 20	723.81281 +1.49	733.27	694.18	694.44	188,430
22 Oct 20	722.31940 -1.99	747.21	718.83	725.31	163,477
21 Oct 20	724.31073 +2.49	732.28	708.38	717.84	289,165
20 Oct 20	721.82159 +1.99	729.79	708.38	715.35	454,289
19 Oct 20	719.83038 -5.48	733.27	715.85	727.30	323,024
16 Oct 20	725.30627 +3.48	733.77	720.83	733.77	325,065
15 Oct 20	721.82159 -1.00	729.50	716.84	720.33	674,731
14 Oct 20	722.81720 +5.97	726.30	716.84	722.82	442,399
13 Oct 20	716.84351 +6.47	729.29	708.88	715.85	402,188
12 Oct 20	710.37201 +11.95	712.36	687.47	700.42	392,895
09 Oct 20	698.42462 +11.45	699.92	684.49	693.94	620,333
08 Oct 20	686.97510 +0.00	693.45	673.04	673.04	275,251
07 Oct 20	686.97510 +3.48	691.95	668.56	682.00	235,225
06 Oct 20	683.49042 +20.91	683.49	660.19	661.09	535,089
05 Oct 20	662.58252 +6.97	670.65	656.61	661.09	831,402
02 Oct 20	655.61310 +6.97	656.61	637.00	641.18	221,908
01 Oct 20	648.64380 -1.49	654.35	642.17	643.67	339,680
30 Sep 20	650.13733 +19.91	651.13	615.29	624.75	347,972
29 Sep 20	630.22491 -10.95	656.61	630.22	656.61	491,232
28 Sep 20	641.17670 +3.98	648.15	631.22	648.15	172,598
25 Sep 20	637.19427 +11.95	641.18	622.76	639.68	690,940
24 Sep 20	625.24689 +25.89	628.73	590.40	590.40	683,362
23 Sep 20	599.36078 +19.41	602.85	582.93	585.42	485,880
22 Sep 20	579.94629 +13.44	585.42	542.11	552.57	813,506
21 Sep 20	566.50549 -47.79	610.72	562.52	607.33	793,636
18 Sep 20	614.29510 -6.47	623.26	605.83	615.29	502,195
17 Sep 20	620.76660 +5.48	632.71	607.33	607.33	538,768
16 Sep 20	615.29071 +5.48	623.85	597.37	610.81	424,666
15 Sep 20	609.81482 -60.23	680.50	609.81	680.01	1,499,396
14 Sep 20	670.04962 -8.46	689.96	663.58	681.00	165,476
11 Sep 20	678.51233 +17.42	690.46	646.15	653.62	239,772
10 Sep 20	661.08899 +0.00	677.02	654.62	675.53	322,556
09 Sep 20	661.08899 -4.98	682.49	660.09	682.49	172,404
08 Sep 20	666.06708 +4.98	668.06	644.16	644.16	125,484
07 Sep 20	661.08899 +1.99	677.02	651.13	655.12	977,528
04 Sep 20	659.09778 +27.88	661.59	623.78	644.16	548,501
03 Sep 20	631.22058 -5.97	651.13	629.23	640.68	299,582
02 Sep 20	637.19427 +10.95	642.67	624.90	632.22	327,377
01 Sep 20	626.24249 -6.97	642.67	617.78	642.67	257,651
28 Aug 20	633.21179 +15.43	633.21	612.50	615.29	533,764
27 Aug 20	617.77972 -6.47	636.70	617.78	622.76	315,818
26 Aug 20	624.25122 +1.99	627.87	614.30	620.27	395,656
25 Aug 20	622.26001 -22.40	651.63	615.29	631.72	271,691
24 Aug 20	644.66138 +0.00	648.39	626.74	641.67	195,657
21 Aug 20	644.66138 +4.98	658.60	626.74	658.60	102,144
20 Aug 20	639.68329 -16.43	651.63	634.71	651.63	62,118
19 Aug 20	656.11102 -1.00	672.04	650.14	672.04	128,851
18 Aug 20	657.10663 -2.99	668.56	645.66	645.66	120,346
17 Aug 20	660.09338 +2.49	679.51	652.63	652.63	110,019
14 Aug 20	657.60437 -10.45	681.50	648.64	662.08	226,957
13 Aug 20	668.05829 +1.99	671.05	646.40	651.13	144,633
12 Aug 20	666.06708 +17.42	671.05	639.19	664.57	190,492
11 Aug 20	648.64380 +17.42	691.46	637.69	659.60	197,578
10 Aug 20	631.22058 -19.41	660.35	626.12	655.12	195,620
07 Aug 20	650.63507 +29.87	652.13	609.09	611.81	319,536
06 Aug 20	620.76660 +8.96	621.26	598.86	604.84	225,789
05 Aug 20	611.80603 +24.39	611.81	581.44	581.44	169,925
04 Aug 20	587.41351 -1.00	591.40	577.96	591.40	173,064
03 Aug 20	588.40912 -3.48	596.87	579.45	579.45	268,558
31 Jul 20	591.89368 -4.48	612.30	591.40	612.30	286,906
30 Jul 20	596.37402 -4.48	607.33	582.93	607.33	473,474
29 Jul 20	600.85431 -9.46	605.33	596.87	605.33	209,062
28 Jul 20	610.31262 +0.00	620.77	603.84	615.79	237,571
27 Jul 20	610.31262 -4.48	614.30	606.33	610.31	98,091
24 Jul 20	614.79291 +3.98	625.25	604.34	625.25	168,584
23 Jul 20	610.81042 -4.48	629.23	605.33	614.79	130,066
22 Jul 20	615.29071 +0.00	624.33	614.30	621.76	117,343
21 Jul 20	615.29071 -15.43	638.19	615.29	635.70	405,280
20 Jul 20	630.72272 +7.96	636.70	617.11	617.78	260,225
17 Jul 20	622.75781 -1.49	626.24	600.85	626.24	326,987
16 Jul 20	624.25122 +6.97	639.19	617.28	623.26	398,599
15 Jul 20	617.28192 +5.97	623.65	606.33	618.28	100,640
14 Jul 20	611.30823 -4.98	613.30	597.87	608.32	201,482
13 Jul 20	616.28632 +11.45	620.27	606.83	620.27	90,144
10 Jul 20	604.83667 +1.99	618.78	595.88	595.88	311,329
09 Jul 20	602.84552 -2.99	615.29	599.86	615.29	212,609
08 Jul 20	605.83228 -0.50	610.31	591.84	603.84	247,804
07 Jul 20	606.33020 -26.88	625.25	597.37	624.75	308,123
06 Jul 20	633.21179 +22.40	633.21	611.81	621.26	108,034
03 Jul 20	610.81042 -7.96	635.20	608.32	635.20	373,113
02 Jul 20	618.77539 +1.49	630.72	613.80	623.75	99,645
01 Jul 20	617.28192 +3.98	621.76	602.91	609.81	154,536
30 Jun 20	613.29950 -11.45	639.19	610.31	625.74	209,908
29 Jun 20	624.74908 +16.93	631.72	593.54	597.87	401,216
26 Jun 20	607.82361 -2.99	623.88	605.21	615.79	358,825
25 Jun 20	610.81042 -3.98	615.29	592.99	611.31	128,762
24 Jun 20	614.79291 -16.93	633.71	614.30	627.24	249,973
23 Jun 20	631.71838 +4.98	637.04	621.30	632.71	688,709
22 Jun 20	626.74030 +5.97	629.23	605.33	614.79	236,904
19 Jun 20	620.76660 -4.98	638.69	620.77	629.73	676,173
18 Jun 20	625.74469 -7.47	632.71	623.26	628.23	245,254
17 Jun 20	633.21179 -13.44	660.09	632.22	660.09	327,692
16 Jun 20	646.65259 +25.89	658.10	635.20	639.19	174,064
15 Jun 20	620.76660 +3.48	627.24	598.86	598.86	261,724
12 Jun 20	617.28192 -6.97	629.23	603.84	603.84	337,644
11 Jun 20	624.25122 -22.90	639.68	616.78	631.22	430,640
10 Jun 20	647.15039 -17.92	677.02	646.15	667.06	665,013
09 Jun 20	665.07147 -24.89	692.59	661.59	682.00	648,856
08 Jun 20	689.96191 -14.93	710.37	687.47	689.96	562,142
05 Jun 20	704.89612 +22.90	708.38	683.49	697.43	310,794
04 Jun 20	681.99701 -3.98	690.96	676.52	682.00	493,845
03 Jun 20	685.97937 +36.84	685.98	646.65	656.61	369,190
02 Jun 20	649.14160 +1.99	664.57	639.42	664.57	215,816
01 Jun 20	647.15039 +0.00	656.61	641.18	656.11	170,443
29 May 20	647.15039 +7.47	654.62	635.32	641.18	447,320
28 May 20	639.68329 +25.39	641.67	611.81	621.76	219,807
27 May 20	614.29510 +2.49	627.24	605.33	627.24	335,560
26 May 20	611.80603 +13.94	617.28	582.44	612.80	343,286
22 May 20	597.86737 +0.50	598.86	585.15	589.40	281,289
21 May 20	597.36963 +12.45	600.85	576.46	578.95	296,485
20 May 20	584.92438 -4.48	584.92	567.54	577.46	176,866
19 May 20	589.40472 +9.46	601.35	580.44	585.42	264,004
18 May 20	579.94629 +10.95	591.40	568.00	579.95	260,089
15 May 20	568.99463 +0.00	592.89	565.01	592.89	217,010
14 May 20	568.99463 -31.36	597.70	554.52	591.89	319,231
13 May 20	600.35651 -16.93	622.85	589.90	609.32	516,412
12 May 20	617.28192 +13.94	623.75	595.38	597.37	398,449
11 May 20	603.34332 +5.97	615.29	588.41	601.35	410,676
07 May 20	597.36963 +5.97	599.86	590.90	598.86	304,917
06 May 20	591.39587 -12.94	609.69	586.42	601.35	185,598
05 May 20	604.33893 -11.45	623.26	600.36	623.26	202,356
04 May 20	615.78851 -13.94	631.22	615.29	626.24	251,652
01 May 20	629.72711 -4.98	641.67	624.33	626.24	298,873
30 Apr 20	634.70520 -9.46	654.62	634.71	649.14	233,109
29 Apr 20	644.16357 +4.48	657.11	631.22	642.67	269,629
28 Apr 20	639.68329 +7.47	649.14	631.72	635.20	228,219
27 Apr 20	632.21619 -0.50	650.64	632.22	643.67	679,557
24 Apr 20	632.71399 +18.92	634.21	602.35	602.35	489,558
23 Apr 20	613.79730 +10.45	629.23	609.32	629.23	261,366
22 Apr 20	603.34332 +30.86	609.81	563.52	563.52	898,615
21 Apr 20	572.47919 -31.36	605.33	572.48	591.40	319,801
20 Apr 20	603.84113 -13.44	629.40	603.84	623.26	242,484
17 Apr 20	617.28192 +21.90	622.76	607.82	615.29	300,385
16 Apr 20	595.37842 -10.45	611.31	580.94	602.85	752,076
15 Apr 20	605.83228 -24.89	625.74	602.85	625.74	344,535
14 Apr 20	630.72272 -16.43	654.12	624.25	634.71	460,772
09 Apr 20	647.15039 +15.93	658.99	636.01	639.68	1,300,350
08 Apr 20	631.22058 +16.43	641.18	602.85	602.85	793,402
07 Apr 20	614.79291 +71.19	616.29	551.57	551.57	834,029
06 Apr 20	543.60632 +26.38	560.03	514.94	529.17	303,737
03 Apr 20	517.22247 -9.96	528.67	502.79	520.71	602,966
02 Apr 20	527.17871 -20.91	558.04	523.69	558.04	278,474
01 Apr 20	548.08661 -34.85	581.94	545.10	567.00	742,485
31 Mar 20	582.93323 +14.93	590.21	566.01	576.46	478,491
30 Mar 20	567.99890 +5.48	574.97	542.11	572.98	557,142
27 Mar 20	562.52307 -70.19	626.74	559.54	613.30	487,922
26 Mar 20	632.71399 +10.45	632.71	602.35	607.82	547,248
25 Mar 20	622.26001 -59.24	695.94	622.26	684.98	639,978
24 Mar 20	681.49921 +63.72	692.95	616.46	622.26	511,236
23 Mar 20	617.77972 -16.93	627.24	595.32	607.82	318,264
20 Mar 20	634.70520 +28.87	645.47	623.75	626.24	790,859
19 Mar 20	605.83228 -18.92	634.71	584.43	619.27	2,362,888
18 Mar 20	624.74908 +4.98	631.22	564.51	604.34	729,120
17 Mar 20	619.77100 -8.46	655.61	611.31	640.18	531,274
16 Mar 20	628.23370 -43.31	645.66	591.89	628.23	803,490
13 Mar 20	671.54303 +8.96	705.39	655.12	681.50	621,593
12 Mar 20	662.58252 -18.42	695.44	608.02	695.44	684,677
11 Mar 20	681.00140 +16.93	695.94	662.58	677.02	1,074,488
10 Mar 20	664.07593 +0.00	682.99	658.10	677.02	476,633
09 Mar 20	664.07593 -40.32	693.94	644.96	693.94	592,179
06 Mar 20	704.39832 -8.46	708.88	683.79	698.42	478,517
05 Mar 20	712.86108 -5.48	729.79	705.89	706.89	251,550
04 Mar 20	718.33698 -4.48	739.24	711.87	739.24	259,770
03 Mar 20	722.81720 +15.93	736.26	719.33	722.82	539,017
02 Mar 20	706.88739 -16.93	742.73	700.42	740.24	384,570
28 Feb 20	723.81281 -22.40	731.28	706.39	728.79	660,967
27 Feb 20	746.21417 -30.37	766.62	735.67	763.64	714,612
26 Feb 20	776.58051 -7.47	788.03	757.66	788.03	440,060
25 Feb 20	784.04761 -20.91	810.43	780.07	810.43	354,206
24 Feb 20	804.95563 -18.92	821.38	794.82	820.89	225,296
21 Feb 20	823.87231 -17.42	848.26	822.38	848.26	239,308
20 Feb 20	841.29547 -9.46	850.75	834.82	834.82	301,344
19 Feb 20	850.75391 +9.46	853.74	833.23	834.82	235,358
18 Feb 20	841.29547 +0.50	846.27	827.01	829.35	835,898
17 Feb 20	840.79773 +3.98	846.27	833.33	846.27	216,335
14 Feb 20	836.81531 +2.49	839.80	827.85	835.82	519,551
13 Feb 20	834.32617 -5.97	844.78	826.86	844.78	456,842
12 Feb 20	840.29993 +3.48	852.25	834.33	839.80	203,267
11 Feb 20	836.81531 +14.44	842.29	823.47	828.85	205,491
10 Feb 20	822.37878 +6.47	830.84	818.40	824.87	143,302
07 Feb 20	815.90729 +1.99	816.90	802.96	802.96	225,297
06 Feb 20	813.91608 +5.48	825.86	808.50	823.87	367,757
05 Feb 20	808.44019 +8.96	814.41	798.98	808.44	628,884
04 Feb 20	799.47968 +10.95	807.94	795.50	804.96	550,094
03 Feb 20	788.52789 +2.49	790.52	777.08	781.06	729,081
31 Jan 20	786.03882 +3.98	795.00	782.55	791.51	273,925
30 Jan 20	782.05640 -3.48	791.02	776.48	787.03	210,902
29 Jan 20	785.54102 +0.50	790.02	780.56	781.06	293,015
28 Jan 20	785.04321 +4.48	790.55	778.57	785.04	160,419
27 Jan 20	780.56299 -13.44	794.50	780.56	794.50	534,132
24 Jan 20	794.00378 +20.41	795.50	777.58	791.02	813,458
23 Jan 20	773.59363 -3.48	776.28	762.64	762.64	779,416
22 Jan 20	777.07831 -3.98	784.79	774.09	780.56	557,902
21 Jan 20	781.06079 -8.96	791.14	776.58	776.58	373,801
20 Jan 20	790.02130 -7.96	803.96	790.02	801.97	365,966
17 Jan 20	797.98621 +14.44	800.48	774.59	774.59	594,511
16 Jan 20	783.54980 -44.30	833.83	782.06	830.84	681,351
15 Jan 20	827.85468 +14.44	833.83	805.95	811.43	638,017
14 Jan 20	813.41827 -2.99	819.39	801.97	801.97	516,066
13 Jan 20	816.40509 +3.98	824.37	813.92	820.89	582,950
10 Jan 20	812.42273 -3.48	817.40	803.96	816.41	347,172
09 Jan 20	815.90729 -8.96	846.77	810.43	846.77	495,628
08 Jan 20	824.86792 -19.41	841.49	823.87	837.81	536,810
07 Jan 20	844.28241 -2.49	851.35	828.35	828.35	303,314
06 Jan 20	846.77142 -5.97	852.75	830.34	842.29	318,787
03 Jan 20	852.74512 -19.41	864.69	846.77	847.27	247,127
02 Jan 20	872.15961 +15.93	872.16	861.94	863.20	547,794
31 Dec 19	856.22980 -4.48	869.79	856.23	866.68	50,398
30 Dec 19	860.71002 -3.98	867.18	855.23	866.68	148,424
27 Dec 19	864.69250 +4.48	866.19	851.80	859.71	133,063
24 Dec 19	860.21222 +6.97	860.21	847.27	847.27	33,673
23 Dec 19	853.24292 +15.43	856.83	835.63	842.29	110,002
20 Dec 19	837.81091 +0.00	844.40	831.84	842.79	674,161
19 Dec 19	837.81091 +4.98	841.79	816.41	816.41	984,251
18 Dec 19	832.83282 -28.87	864.69	830.34	864.69	626,215
17 Dec 19	861.70569 +10.45	864.19	834.82	864.19	557,769
16 Dec 19	851.25171 +33.85	857.23	795.00	795.00	1,096,286
13 Dec 19	817.40082 +41.82	841.79	808.94	814.91	982,599
12 Dec 19	775.58490 +9.46	778.72	756.67	760.65	296,425
11 Dec 19	766.12653 +5.97	766.13	746.21	754.68	343,699
10 Dec 19	760.15277 -6.97	772.10	755.17	770.11	323,344
09 Dec 19	767.12207 +0.00	774.09	763.14	769.61	570,504
06 Dec 19	767.12207 -4.98	787.53	758.66	787.53	248,940
05 Dec 19	772.10022 +7.47	772.10	761.15	769.61	249,807
04 Dec 19	764.63312 -5.97	786.04	753.68	786.04	517,257
03 Dec 19	770.60681 +3.48	783.05	766.13	777.08	165,256
02 Dec 19	767.12207 -8.96	789.52	760.15	769.11	382,672
29 Nov 19	776.08270 -24.39	815.91	772.10	815.91	216,879
28 Nov 19	800.47528 +12.45	801.97	787.53	787.53	429,106
27 Nov 19	788.03009 +23.40	788.03	765.63	782.55	987,142
26 Nov 19	764.63312 +8.46	770.11	750.69	760.15	624,143
25 Nov 19	756.17041 +15.93	757.17	734.27	734.27	311,571
22 Nov 19	740.24048 +9.46	740.24	729.29	733.77	141,600
21 Nov 19	730.78223 -9.46	736.26	721.32	733.27	292,711
20 Nov 19	740.24048 -4.48	740.74	729.79	736.26	177,148
19 Nov 19	744.72083 +14.44	746.71	726.80	726.80	561,656
18 Nov 19	730.28430 +3.48	738.25	724.81	724.81	421,800
15 Nov 19	726.79968 +3.48	726.80	713.36	724.31	342,517
14 Nov 19	723.31500 +1.00	724.31	715.35	718.34	341,432
13 Nov 19	722.31940 -3.98	750.32	715.95	728.29	256,481
12 Nov 19	726.30188 +1.99	735.76	725.13	729.79	258,389
11 Nov 19	724.31073 -14.44	737.25	721.66	733.77	484,709
08 Nov 19	738.74707 +4.48	744.72	730.26	733.27	349,769
07 Nov 19	734.26678 +11.45	735.26	719.83	719.83	209,091
06 Nov 19	722.81720 -1.49	729.79	720.83	723.81	195,747
05 Nov 19	724.31073 +5.48	724.31	705.89	705.89	322,602
04 Nov 19	718.83478 +4.48	718.83	707.88	710.37	133,343
01 Nov 19	714.35449 +5.97	714.35	705.39	713.86	156,561
31 Oct 19	708.38080 -1.99	717.84	708.38	716.35	198,419
30 Oct 19	710.37201 +6.47	713.36	705.89	706.89	206,263
29 Oct 19	703.90051 -2.49	708.41	699.42	700.42	89,890
28 Oct 19	706.38959 +2.99	707.39	700.91	700.91	215,532
25 Oct 19	703.40271 +3.98	705.39	689.46	689.46	192,367
24 Oct 19	699.42029 -12.45	720.16	691.95	715.35	979,377
23 Oct 19	711.86548 -8.46	734.76	707.88	734.76	456,305
22 Oct 19	720.32819 +4.48	723.32	710.87	714.35	306,638
21 Oct 19	715.84790 -2.99	727.30	711.87	727.30	773,340
18 Oct 19	718.83478 +1.00	728.27	710.87	727.80	464,034
17 Oct 19	717.83911 -18.92	740.44	710.20	713.86	382,249
16 Oct 19	736.75592 +11.95	737.25	716.84	725.31	349,842
15 Oct 19	724.80847 +11.45	734.76	709.87	719.83	488,019
14 Oct 19	713.35889 -3.48	732.77	697.93	732.77	401,447
11 Oct 19	716.84351 +53.76	716.84	664.12	667.56	489,364
10 Oct 19	663.08032 +9.96	668.06	653.35	668.06	229,237
09 Oct 19	653.12408 -5.97	660.59	650.14	650.14	160,651
08 Oct 19	659.09778 -7.96	678.51	652.13	678.51	395,815
07 Oct 19	667.06268 +2.49	668.06	652.13	665.57	668,735
04 Oct 19	664.57373 +3.98	673.04	659.10	673.04	81,752
03 Oct 19	660.59119 +0.50	662.08	648.15	648.15	160,496
02 Oct 19	660.09338 -8.46	671.05	660.09	662.08	183,313
01 Oct 19	668.55621 +9.46	675.53	658.10	675.53	2,928,091
30 Sep 19	659.09778 -4.98	673.04	658.60	673.04	95,129
27 Sep 19	664.07593 +5.48	673.53	660.59	661.59	107,893
26 Sep 19	658.59998 +1.99	660.09	641.67	641.67	201,657
25 Sep 19	656.60883 -5.48	662.58	654.12	655.12	140,510
24 Sep 19	662.08472 -4.98	669.55	652.13	652.13	121,645
23 Sep 19	667.06268 -2.49	668.58	652.63	652.63	156,280
20 Sep 19	669.55182 +4.98	677.02	663.45	672.54	571,391
19 Sep 19	664.57373 -3.48	685.48	661.09	685.48	196,478
18 Sep 19	668.05829 +6.47	671.05	659.10	659.10	350,616
17 Sep 19	661.58679 -6.97	671.05	659.10	661.59	137,494
16 Sep 19	668.55621 -10.45	679.01	666.56	679.01	293,256
13 Sep 19	679.01007 +10.45	679.51	662.58	662.58	193,715
12 Sep 19	668.55621 +4.48	671.54	663.58	663.58	396,833
11 Sep 19	664.07593 +3.98	674.53	656.11	661.59	187,557
10 Sep 19	660.09338 -2.99	668.56	654.62	664.08	357,660
09 Sep 19	663.08032 -7.96	678.01	661.09	678.01	216,377
06 Sep 19	671.04523 -6.97	675.97	662.58	674.53	305,785
05 Sep 19	678.01453 +0.50	682.00	663.58	675.53	376,905
04 Sep 19	677.51672 -5.48	695.31	674.03	692.95	364,494
03 Sep 19	682.99261 -1.00	682.99	667.06	680.01	459,618
02 Sep 19	683.98822 -6.97	693.94	683.99	686.48	167,823
30 Aug 19	690.95752 +1.49	708.88	687.97	691.95	466,430
29 Aug 19	689.46411 +6.97	690.96	672.04	677.52	216,227
28 Aug 19	682.49481 -10.45	694.94	682.00	691.95	346,731
27 Aug 19	692.94873 +1.00	695.94	686.48	690.96	282,586
23 Aug 19	691.95313 +11.95	700.22	676.02	676.02	438,285
22 Aug 19	680.00568 +4.48	680.01	669.55	669.55	499,428
21 Aug 19	675.52551 +23.40	675.53	656.61	665.57	370,634
20 Aug 19	652.12848 +9.46	654.62	643.67	647.15	249,486
19 Aug 19	642.67010 -8.96	660.59	640.68	645.16	250,745
16 Aug 19	651.63068 +37.83	652.63	619.27	619.27	486,126
15 Aug 19	613.79730 +1.49	624.25	609.81	622.26	951,919
14 Aug 19	612.30389 -17.92	630.22	609.32	620.27	258,838
13 Aug 19	630.22491 +22.90	634.71	605.45	610.31	647,516
12 Aug 19	607.32581 -12.45	630.22	607.33	630.22	459,119
09 Aug 19	619.77100 +5.97	621.26	597.37	597.37	139,572
08 Aug 19	613.79730 +10.95	621.38	607.82	619.27	200,537
07 Aug 19	602.84552 -1.49	606.33	594.38	605.33	1,318,638
06 Aug 19	604.33893 -1.00	627.24	603.34	627.24	279,453
05 Aug 19	605.33447 -10.95	612.30	590.40	612.30	380,566
02 Aug 19	616.28632 -7.47	623.26	613.30	613.30	274,958
01 Aug 19	623.75342 -9.46	633.71	617.28	623.75	175,450
31 Jul 19	633.21179 -3.48	637.69	627.24	627.24	279,448
30 Jul 19	636.69641 -7.47	653.12	636.20	641.67	417,266
29 Jul 19	644.16357 +5.48	644.66	635.20	635.20	229,758
26 Jul 19	638.68768 -8.46	647.15	636.70	647.15	194,154
25 Jul 19	647.15039 -2.99	655.12	643.17	650.14	241,657
24 Jul 19	650.13733 +5.48	652.63	639.68	646.15	176,238
23 Jul 19	644.66138 +2.49	648.15	640.68	647.15	249,224
22 Jul 19	642.17230 +3.48	652.13	620.77	620.77	344,858
19 Jul 19	638.68768 +4.48	641.18	632.22	637.19	763,780
18 Jul 19	634.20740 -6.47	642.17	633.21	642.17	903,853
17 Jul 19	640.67889 -0.50	645.16	638.19	645.16	318,077
16 Jul 19	641.17670 +3.98	643.67	630.47	642.17	699,489
15 Jul 19	637.19427 +1.99	639.68	629.23	635.70	704,527
12 Jul 19	635.20300 +1.00	645.66	632.71	639.19	295,037
11 Jul 19	634.20740 -4.98	646.15	621.76	621.76	569,185
10 Jul 19	639.18549 +1.99	647.15	628.73	647.15	826,659
09 Jul 19	637.19427 -14.44	653.12	637.19	645.16	452,870
08 Jul 19	651.63068 -9.96	660.09	649.14	657.11	416,920
05 Jul 19	661.58679 -4.98	664.08	657.11	662.08	348,086
04 Jul 19	666.56488 -1.99	672.04	665.07	672.04	471,118
03 Jul 19	668.55621 -3.48	677.33	666.39	671.05	307,301
02 Jul 19	672.04077 +0.00	676.02	667.06	676.02	236,807
01 Jul 19	672.04077 -7.47	684.49	671.05	683.99	298,868
28 Jun 19	679.50787 +3.98	680.01	676.52	677.52	310,818
27 Jun 19	675.52551 -7.96	685.48	673.04	674.53	168,584
26 Jun 19	683.49042 +1.99	683.49	676.52	676.52	309,507
25 Jun 19	681.49921 -5.48	688.47	671.54	688.47	309,302
24 Jun 19	686.97510 +7.97	690.46	678.51	678.51	192,360
21 Jun 19	679.01007 +2.99	679.01	668.56	668.56	917,204
20 Jun 19	676.02332 +21.90	679.51	655.12	662.08	677,026
19 Jun 19	654.11969 +2.49	654.62	646.15	646.15	507,485
18 Jun 19	651.63068 +6.47	652.63	640.68	642.17	352,259
17 Jun 19	645.15918 +5.97	646.15	632.22	632.22	283,436
14 Jun 19	639.18549 -8.96	650.64	637.69	647.15	238,793
13 Jun 19	648.14600 +7.96	648.64	635.20	635.20	283,748
12 Jun 19	640.18109 +2.49	640.18	633.21	637.19	168,132
11 Jun 19	637.69208 +0.00	638.53	629.73	636.20	334,277
10 Jun 19	637.69208 -6.47	648.64	634.21	642.17	186,745
07 Jun 19	644.16357 +9.96	651.13	634.71	638.19	890,631
06 Jun 19	634.20740 -7.47	636.70	627.74	628.23	278,104
05 Jun 19	641.67450 +6.97	646.65	632.59	632.71	290,222
04 Jun 19	634.70520 +6.97	637.19	621.76	629.73	422,814
03 Jun 19	627.73590 -14.93	640.68	626.74	637.69	538,612
31 May 19	642.67010 -2.99	646.65	638.69	646.65	218,876
30 May 19	645.65698 +11.45	647.15	633.43	637.69	341,056
29 May 19	634.20740 -17.42	653.62	632.00	649.64	548,391
28 May 19	651.63068 -4.48	656.61	651.63	652.13	550,013
24 May 19	656.11102 -1.49	670.05	653.12	670.05	351,052
23 May 19	657.60437 +6.47	670.55	652.13	668.56	482,077
22 May 19	651.13287 -14.93	666.74	650.14	658.60	319,077
21 May 19	666.06708 +9.96	668.56	657.11	660.59	351,360
20 May 19	656.11102 -2.99	659.10	649.14	649.14	240,407
17 May 19	659.09778 +3.98	661.09	654.62	661.09	325,621
16 May 19	655.11530 +1.49	658.10	643.47	643.67	370,313
15 May 19	653.62189 +6.47	672.04	652.13	662.08	778,249
14 May 19	647.15039 +8.96	649.64	634.71	634.71	338,656
13 May 19	638.18988 -4.48	645.66	633.21	645.66	314,334
10 May 19	642.67010 +0.50	648.15	641.67	646.15	308,878
09 May 19	642.17230 -11.95	655.12	641.67	655.12	291,816
08 May 19	654.11969 +4.98	656.11	637.19	651.63	302,022
07 May 19	649.14160 -1.00	655.61	647.65	654.62	356,346
03 May 19	650.13733 +3.48	652.80	644.83	651.13	560,350
02 May 19	646.65259 -0.50	650.64	645.16	650.64	224,930
01 May 19	647.15039 +4.98	649.14	644.66	648.15	436,361
30 Apr 19	642.17230 -1.00	645.16	640.18	645.16	472,200
29 Apr 19	643.16791 -1.99	649.46	641.67	648.64	389,608
26 Apr 19	645.15918 +2.49	645.66	642.17	645.16	461,567
25 Apr 19	642.67010 +2.49	646.65	632.71	642.17	479,744
24 Apr 19	640.18109 +8.46	640.18	628.23	629.23	687,006
23 Apr 19	631.71838 +3.98	631.72	624.75	628.73	733,662
18 Apr 19	627.73590 +0.50	629.73	624.75	629.73	449,879
17 Apr 19	627.23810 -5.97	633.71	625.25	633.71	444,058
16 Apr 19	633.21179 -6.47	641.67	629.23	641.67	354,347
15 Apr 19	639.68329 +7.96	641.67	631.22	631.22	319,639
12 Apr 19	631.71838 +5.97	637.19	624.75	637.19	261,163
11 Apr 19	625.74469 +8.46	628.23	615.79	618.78	338,617
10 Apr 19	617.28192 -1.99	622.26	612.30	622.26	477,432
09 Apr 19	619.27319 -2.99	623.43	617.28	617.28	298,858
08 Apr 19	622.26001 -8.46	630.72	622.00	628.23	407,928
05 Apr 19	630.72272 +2.99	630.72	620.77	627.24	555,076
04 Apr 19	627.73590 -5.97	636.70	626.24	630.22	345,862
03 Apr 19	633.70959 +13.44	633.71	618.78	625.25	349,127
02 Apr 19	620.26880 -1.00	627.24	615.15	624.25	704,662
01 Apr 19	621.26440 +5.48	625.25	612.80	617.78	1,076,613
29 Mar 19	615.78851 +16.43	616.78	595.88	602.35	692,282
28 Mar 19	599.36078 +6.47	600.36	591.15	594.38	375,200
27 Mar 19	592.88928 -3.48	601.35	586.86	597.87	1,282,189
26 Mar 19	596.37402 -2.49	601.94	592.89	592.89	2,638,005
25 Mar 19	598.86298 +1.49	601.35	594.38	597.37	712,078
22 Mar 19	597.36963 -2.49	609.38	594.38	602.35	1,260,426
21 Mar 19	599.85870 +10.95	605.83	586.42	602.35	853,607
20 Mar 19	588.90692 -5.48	602.35	587.91	602.35	1,048,283
19 Mar 19	594.38281 +0.00	594.88	580.44	580.94	358,438
18 Mar 19	594.38281 -1.49	608.82	582.44	608.82	831,893
15 Mar 19	595.87622 +13.94	600.85	573.47	589.90	1,604,961
14 Mar 19	581.93762 +38.83	581.94	536.64	552.57	1,251,033
13 Mar 19	543.10852 -2.49	550.08	538.63	538.63	404,714
12 Mar 19	545.59760 +0.50	548.58	541.62	544.60	371,067
11 Mar 19	545.09979 +2.49	556.70	542.11	547.59	250,023
08 Mar 19	542.61072 +1.99	544.10	536.14	538.63	480,214
07 Mar 19	540.61951 -6.47	546.10	538.13	546.10	244,553
06 Mar 19	547.09100 +5.97	547.09	538.63	541.12	462,203
05 Mar 19	541.11731 +1.00	542.61	536.14	540.12	723,119
04 Mar 19	540.12170 +0.50	542.61	532.65	542.61	225,944
01 Mar 19	539.62390 -0.50	545.10	537.63	543.11	635,483
28 Feb 19	540.12170 +5.48	544.60	531.70	537.63	897,398
27 Feb 19	534.64581 +3.98	534.65	522.70	522.70	189,678
26 Feb 19	530.66333 +6.47	532.65	517.72	517.72	141,928
25 Feb 19	524.19177 -3.98	528.83	519.21	525.19	545,226
22 Feb 19	528.17432 -3.48	534.15	525.19	532.16	178,813
21 Feb 19	531.65900 +12.94	531.66	518.41	521.70	446,409
20 Feb 19	518.71588 +10.95	518.72	506.77	506.77	510,663
19 Feb 19	507.76419 +1.99	512.24	502.29	502.29	730,696
18 Feb 19	505.77289 +2.99	509.76	498.80	498.80	155,732
15 Feb 19	502.78610 +2.99	509.35	497.61	502.79	217,804
14 Feb 19	499.79919 +1.49	501.29	490.13	494.02	217,707
13 Feb 19	498.30579 +3.88	500.79	490.84	490.84	210,735
12 Feb 19	494.42291 -5.87	500.79	491.30	497.61	289,258
11 Feb 19	500.29700 +2.49	503.28	494.22	497.81	253,448
08 Feb 19	497.80801 -2.49	504.78	497.81	497.81	144,216
07 Feb 19	500.29700 -10.95	508.76	498.31	500.30	245,537
06 Feb 19	511.24881 +4.98	511.75	501.79	501.79	149,629
05 Feb 19	506.27069 +0.50	517.72	504.04	517.72	127,532
04 Feb 19	505.77289 -3.48	510.25	504.78	504.78	449,640
01 Feb 19	509.25760 +2.99	517.72	497.81	517.72	282,402
31 Jan 19	506.27069 -5.48	517.72	504.28	509.26	304,029
30 Jan 19	511.74661 +9.96	511.75	498.31	499.30	599,861
29 Jan 19	501.79050 +5.97	512.24	494.42	494.42	436,784
28 Jan 19	495.81680 +0.00	496.61	487.85	487.85	412,699
25 Jan 19	495.81680 -1.00	499.30	493.83	494.82	258,000
24 Jan 19	496.81241 +2.99	497.21	487.85	487.85	374,685
23 Jan 19	493.82550 -2.99	497.81	487.85	487.85	284,416
22 Jan 19	496.81241 +1.79	500.79	484.86	495.82	202,462
21 Jan 19	495.02029 -5.28	500.30	487.85	487.85	229,463
18 Jan 19	500.29700 -0.50	504.28	487.85	487.85	543,902
17 Jan 19	500.79489 +4.78	500.79	487.85	487.85	464,762
16 Jan 19	496.01590 -4.78	502.79	495.02	495.02	361,912
15 Jan 19	500.79489 -1.00	511.25	495.02	495.02	564,738
14 Jan 19	501.79050 -1.49	506.77	497.81	506.77	658,148
11 Jan 19	503.28391 +12.84	507.27	487.09	497.01	1,191,384
10 Jan 19	490.44049 -2.79	501.47	490.44	494.62	468,899
09 Jan 19	493.22821 +9.36	497.21	476.50	476.50	442,754
08 Jan 19	483.86938 +7.96	490.24	468.94	468.94	342,397
07 Jan 19	475.90451 +1.00	477.90	470.93	474.71	255,574
04 Jan 19	474.90881 +7.96	476.50	457.98	457.98	145,294
03 Jan 19	466.94391 -1.00	472.12	464.36	472.12	590,780
02 Jan 19	467.93951 +5.18	476.10	460.37	476.10	226,335
31 Dec 18	462.76230 -7.77	476.90	462.76	476.90	47,699
28 Dec 18	470.52811 +14.74	472.72	458.58	462.56	164,929
27 Dec 18	455.79300 -6.57	465.55	455.79	465.15	138,068
24 Dec 18	462.36411 +2.39	465.95	460.75	464.36	68,430
21 Dec 18	459.97461 +8.16	462.96	443.85	443.85	566,553
20 Dec 18	451.81049 -1.39	457.98	443.05	448.03	570,045
19 Dec 18	453.20441 +9.16	454.40	442.85	445.04	131,027
18 Dec 18	444.04471 +7.77	445.44	434.09	434.09	308,841
17 Dec 18	436.27890 -4.38	448.03	435.68	448.03	315,563
14 Dec 18	440.65970 -2.99	446.43	431.90	444.64	760,680
13 Dec 18	443.64651 -16.33	467.74	441.26	463.96	374,818
12 Dec 18	459.97461 +45.00	489.84	426.12	426.12	1,117,758
11 Dec 18	414.97281 +1.59	420.35	409.60	412.98	285,943
10 Dec 18	413.37979 -12.74	423.73	413.38	423.73	174,453
07 Dec 18	426.12369 +3.58	433.09	412.98	412.98	471,040
06 Dec 18	422.53940 -6.37	434.04	419.35	431.50	270,115
05 Dec 18	428.91141 +3.19	432.11	417.96	419.15	282,131
04 Dec 18	425.72540 -2.39	435.88	422.94	430.11	384,584
03 Dec 18	428.11490 -1.19	437.67	424.33	437.67	324,750
30 Nov 18	429.30960 -0.40	436.88	421.15	436.88	320,216
29 Nov 18	429.70789 -5.38	438.07	426.12	427.92	174,714
28 Nov 18	435.08420 -4.98	441.06	432.04	432.89	222,615
27 Nov 18	440.06229 +1.99	445.24	427.72	427.72	145,405
26 Nov 18	438.07101 -0.20	442.05	432.96	438.47	143,944
23 Nov 18	438.27020 +2.19	438.27	430.70	430.70	64,480
22 Nov 18	436.07980 +7.37	436.08	427.52	427.52	205,032
21 Nov 18	428.71231 -7.37	434.89	425.13	425.73	558,336
20 Nov 18	436.07980 +0.80	436.68	430.11	430.11	109,459
19 Nov 18	435.28329 -7.17	442.25	425.92	431.50	107,178
16 Nov 18	442.45181 -0.60	447.43	439.96	445.44	180,637
15 Nov 18	443.04910 -11.95	456.19	438.07	454.60	243,675
14 Nov 18	454.99649 +3.98	459.58	445.04	445.04	214,801
13 Nov 18	451.01410 +2.99	453.40	439.07	439.07	122,668
12 Nov 18	448.02719 -3.78	460.77	448.03	460.77	167,125
09 Nov 18	451.81049 +3.78	452.21	436.68	436.68	115,411
08 Nov 18	448.02719 +0.80	451.61	445.44	447.23	208,049
07 Nov 18	447.23071 +1.19	453.20	442.65	449.02	297,028
06 Nov 18	446.03601 +6.37	450.22	440.46	450.02	159,450
05 Nov 18	439.66400 -5.77	446.63	439.07	446.63	213,989
02 Nov 18	445.43860 -0.60	454.40	445.44	448.43	444,875
01 Nov 18	446.03601 +17.72	447.63	428.11	439.66	332,953
31 Oct 18	428.31400 +7.96	433.29	417.76	417.76	274,515
30 Oct 18	420.34909 +0.00	423.14	416.57	416.76	141,076
29 Oct 18	420.34909 +1.19	431.30	419.15	424.73	166,718
26 Oct 18	419.15430 +0.40	421.54	412.18	412.18	134,912
25 Oct 18	418.75610 +5.58	420.15	410.79	410.79	108,500
24 Oct 18	413.18060 -0.60	416.96	413.18	414.18	266,489
23 Oct 18	413.77802 -1.59	414.76	408.60	410.19	402,389
22 Oct 18	415.37100 +1.99	419.75	410.39	410.39	128,545
19 Oct 18	413.37979 -0.40	414.18	412.18	412.18	234,002
18 Oct 18	413.77802 -8.76	420.96	413.78	416.17	173,633
17 Oct 18	422.53940 +2.19	422.74	413.98	413.98	336,655
16 Oct 18	420.34909 +5.18	420.55	417.96	418.56	264,266
15 Oct 18	415.17191 -4.98	417.56	409.99	411.79	731,335
12 Oct 18	420.14999 +3.98	425.73	417.76	425.73	676,196
11 Oct 18	416.16751 -3.39	423.54	411.39	411.79	1,072,245
10 Oct 18	419.55261 +3.19	425.13	409.80	409.80	599,365
09 Oct 18	416.36661 +0.20	425.92	415.17	424.73	522,508
08 Oct 18	416.16751 -3.78	420.35	414.77	420.35	555,215
05 Oct 18	419.95081 +9.56	419.95	401.03	401.03	350,843
04 Oct 18	410.39291 +0.00	413.58	402.23	402.23	161,930
03 Oct 18	410.39291 -5.58	418.56	410.39	416.17	185,315
02 Oct 18	415.96841 +1.39	418.16	413.38	416.76	284,145
01 Oct 18	414.57449 +1.59	420.63	413.58	418.16	341,561
28 Sep 18	412.98151 -4.98	416.57	410.59	415.37	333,043
27 Sep 18	417.95959 -2.59	430.31	417.16	430.31	91,327
26 Sep 18	420.54819 -5.58	437.27	419.75	437.27	184,688
25 Sep 18	426.12369 -3.19	432.69	418.90	426.92	187,036
24 Sep 18	429.30960 -6.17	437.47	427.12	434.29	148,599
21 Sep 18	435.48239 -1.00	446.43	433.89	446.43	377,412
20 Sep 18	436.47809 +2.59	438.47	433.89	438.47	171,179
19 Sep 18	433.88950 -2.19	440.46	433.89	436.68	249,567
18 Sep 18	436.07980 +1.00	439.27	433.29	435.28	385,087
17 Sep 18	435.08420 -0.80	439.66	434.09	434.69	252,695
14 Sep 18	435.88071 +5.38	437.87	433.29	435.08	133,222
13 Sep 18	430.50439 -0.60	442.05	428.11	442.05	165,262
12 Sep 18	431.10172 +3.78	434.29	423.58	432.89	587,760
11 Sep 18	427.31839 -7.96	436.08	424.53	424.53	197,908
10 Sep 18	435.28329 -3.78	439.28	429.31	434.89	172,618
07 Sep 18	439.06671 -4.98	444.84	437.47	442.05	445,070
06 Sep 18	444.04471 -4.78	450.81	439.27	439.27	248,094
05 Sep 18	448.82370 +6.17	453.60	442.65	453.60	238,829
04 Sep 18	442.65091 +0.00	448.82	441.46	441.46	159,977
03 Sep 18	442.65091 -6.57	449.42	437.27	438.27	312,971
31 Aug 18	449.22189 -7.77	455.52	446.83	446.83	371,604
30 Aug 18	456.98779 +5.77	462.56	440.06	451.21	267,313
29 Aug 18	451.21320 -10.55	471.13	447.43	471.13	352,886
28 Aug 18	461.76669 +2.79	469.33	457.39	463.76	217,838
24 Aug 18	458.97900 -0.20	460.17	455.00	457.59	187,992
23 Aug 18	459.17810 -14.74	475.51	456.19	473.52	439,807
22 Aug 18	473.91321 +4.78	477.10	464.75	464.75	258,291
21 Aug 18	469.13431 -6.77	477.30	467.34	475.90	436,017
20 Aug 18	475.90451 -3.39	485.86	474.11	483.47	343,048
17 Aug 18	479.28961 -1.99	499.80	474.06	485.86	821,214
16 Aug 18	481.28079 +60.73	486.46	418.16	418.16	1,197,514
15 Aug 18	420.54819 -0.20	427.52	417.16	421.74	341,282
14 Aug 18	420.74731 +3.39	423.73	417.56	418.16	743,784
13 Aug 18	417.36221 -3.39	422.54	413.18	415.37	504,675
10 Aug 18	420.74731 -5.38	426.12	415.57	415.57	137,182
09 Aug 18	426.12369 +1.00	435.28	417.56	435.28	175,647
08 Aug 18	425.12799 +1.99	428.51	419.35	422.54	726,075
07 Aug 18	423.13681 +1.59	430.11	420.55	423.54	458,757
06 Aug 18	421.54379 -2.59	431.90	421.54	422.94	207,838
03 Aug 18	424.13239 +0.00	427.92	421.54	424.13	201,005
02 Aug 18	424.13239 -1.00	428.11	423.54	423.54	434,912
01 Aug 18	425.12799 -5.97	441.06	423.14	429.91	195,772
31 Jul 18	431.10172 -0.60	438.87	422.94	431.50	518,440
30 Jul 18	431.69910 -0.40	441.46	424.93	441.46	113,003
27 Jul 18	432.09741 +1.00	439.46	420.15	420.15	74,659
26 Jul 18	431.10172 +2.79	433.89	424.13	427.72	118,789
25 Jul 18	428.31400 -7.37	438.87	426.92	437.47	160,087
24 Jul 18	435.68161 +9.16	438.47	425.33	432.69	273,326
23 Jul 18	426.52191 -6.57	431.70	423.93	430.90	106,362
20 Jul 18	433.09299 +4.98	435.13	424.13	424.13	182,025
19 Jul 18	428.11490 +1.59	430.31	423.73	426.92	262,379
18 Jul 18	426.52191 +3.39	430.11	424.13	424.33	309,281
17 Jul 18	423.13681 -1.39	427.92	423.14	426.72	388,954
16 Jul 18	424.53070 +1.59	430.70	424.53	425.92	174,483
13 Jul 18	422.93771 +2.79	425.53	419.95	421.94	231,661
12 Jul 18	420.14999 -2.39	424.93	412.18	412.18	293,388
11 Jul 18	422.53940 +2.39	423.14	410.79	415.77	912,642
10 Jul 18	420.14999 +4.98	421.15	409.18	416.17	382,770
09 Jul 18	415.17191 +9.96	417.96	404.82	407.61	199,152
06 Jul 18	405.21570 +5.97	405.22	393.85	394.06	670,117
05 Jul 18	399.24200 -1.59	403.82	396.26	398.25	195,165
04 Jul 18	400.83499 -2.59	402.63	398.25	401.43	176,712
03 Jul 18	403.42361 -1.19	415.17	403.22	415.17	237,154
02 Jul 18	404.61841 -1.59	417.36	400.04	406.41	1,216,202
29 Jun 18	406.21130 +0.60	409.00	406.21	409.00	496,131
28 Jun 18	405.61401 -2.59	413.98	398.64	398.64	285,686
27 Jun 18	408.20261 +2.39	418.96	402.63	407.01	862,564
26 Jun 18	405.81311 +0.60	418.96	405.81	410.59	520,064
25 Jun 18	405.21570 -1.00	406.61	402.43	404.02	474,914
22 Jun 18	406.21130 +8.16	407.01	399.04	407.01	268,894
21 Jun 18	398.04730 -3.39	403.42	394.66	403.22	658,405
20 Jun 18	401.43240 -2.79	407.14	399.24	406.81	162,849
19 Jun 18	404.22009 -15.93	418.56	402.03	418.56	131,980
18 Jun 18	420.14999 +0.40	422.34	417.36	421.15	376,790
15 Jun 18	419.75171 -1.19	429.41	415.37	419.35	639,937
14 Jun 18	420.94650 -2.39	423.73	416.37	422.34	235,104
13 Jun 18	423.33591 -4.98	429.71	422.34	427.72	143,074
12 Jun 18	428.31400 +4.58	428.31	420.94	425.73	202,853
11 Jun 18	423.73419 +6.37	426.72	419.35	422.74	138,885
08 Jun 18	417.36221 -1.59	426.93	411.38	420.55	255,298
07 Jun 18	418.95520 -18.32	430.90	416.76	426.92	418,401
06 Jun 18	437.27460 +3.58	438.47	432.50	432.50	153,789
05 Jun 18	433.69031 -6.37	449.42	432.30	449.42	188,908
04 Jun 18	440.06229 +9.76	440.66	429.31	429.91	243,820
01 Jun 18	430.30521 +3.19	431.50	426.52	431.30	177,433
31 May 18	427.11929 +1.00	430.70	425.73	430.70	706,411
30 May 18	426.12369 -4.98	430.90	425.13	428.91	557,663
29 May 18	431.10172 -6.37	436.28	429.31	434.89	287,393
25 May 18	437.47369 +7.37	442.05	429.31	431.70	363,292
24 May 18	430.10611 +2.19	431.70	425.92	430.11	259,165
23 May 18	427.91580 -6.17	435.28	422.94	432.10	195,279
22 May 18	434.08859 -2.99	438.87	430.31	435.68	243,457
21 May 18	437.07541 +1.00	445.44	430.90	445.44	156,513
18 May 18	436.07980 +4.18	438.07	429.51	436.88	155,217
17 May 18	431.89819 +1.00	433.09	429.31	430.70	136,082
16 May 18	430.90259 +4.78	430.90	423.14	426.12	164,072
15 May 18	426.12369 +2.39	428.11	420.15	420.15	310,942
14 May 18	423.73419 -1.59	425.73	420.35	425.73	174,742
11 May 18	425.32721 -2.79	430.11	421.94	428.91	728,213
10 May 18	428.11490 -2.99	434.33	426.72	431.70	176,259
09 May 18	431.10172 +2.39	432.69	426.12	427.92	366,227
08 May 18	428.71231 +1.99	432.10	426.12	431.10	248,334
04 May 18	426.72101 -9.16	439.66	426.32	436.88	360,795
03 May 18	435.88071 +0.40	439.27	433.29	433.89	393,302
02 May 18	435.48239 +4.58	435.88	420.15	420.15	380,268
01 May 18	430.90259 +4.18	437.52	424.68	429.51	488,520
30 Apr 18	426.72101 +1.59	429.11	426.12	429.11	265,327
27 Apr 18	425.12799 +1.79	425.89	422.14	424.93	273,360
26 Apr 18	423.33591 +0.60	424.53	417.96	421.74	248,313
25 Apr 18	422.73859 -3.19	425.53	420.35	423.34	188,916
24 Apr 18	425.92450 +1.59	427.92	420.15	425.53	512,436
23 Apr 18	424.33151 -0.40	427.72	422.54	424.13	475,226
20 Apr 18	424.72980 +1.39	431.10	423.73	431.10	232,274
19 Apr 18	423.33591 +0.20	425.73	418.36	424.33	320,496
18 Apr 18	423.13681 +9.36	424.13	412.38	413.38	411,942
17 Apr 18	413.77802 +1.19	418.36	410.39	412.18	1,359,201
16 Apr 18	412.58331 +2.19	416.37	404.62	410.39	298,134
13 Apr 18	410.39291 +2.39	416.96	405.61	407.80	331,502
12 Apr 18	408.00339 -0.60	410.99	403.03	407.61	353,279
11 Apr 18	408.60080 -2.59	417.96	405.56	409.40	266,156
10 Apr 18	411.18939 +2.79	413.18	408.40	410.79	1,531,105
09 Apr 18	408.40170 -7.77	416.96	407.41	410.39	295,847
06 Apr 18	416.16751 -3.58	419.75	413.98	416.96	295,954
05 Apr 18	419.75171 +7.17	419.75	409.20	417.96	526,947
04 Apr 18	412.58331 -3.78	415.57	407.61	414.97	357,951
03 Apr 18	416.36661 +0.00	416.37	408.60	411.19	529,875
29 Mar 18	416.36661 +4.18	416.96	407.80	413.58	577,985
28 Mar 18	412.18500 -1.59	416.62	408.40	410.99	512,190
27 Mar 18	413.77802 +0.20	417.56	409.20	409.40	706,558
26 Mar 18	413.57889 +0.20	419.75	412.18	413.18	293,539
23 Mar 18	413.37979 +0.20	415.77	408.00	409.60	591,628
22 Mar 18	413.18060 -14.54	427.72	409.80	424.53	593,012
21 Mar 18	427.71661 -6.37	431.10	411.43	426.12	625,324
20 Mar 18	434.08859 +1.00	435.08	427.12	435.08	501,971
19 Mar 18	433.09299 -17.12	449.82	430.31	449.82	920,279
16 Mar 18	450.21759 +11.55	450.22	435.28	439.66	6,060,189
15 Mar 18	438.66840 -8.16	448.82	433.09	448.82	730,986
14 Mar 18	446.83249 -1.19	457.98	438.07	439.27	876,357
13 Mar 18	448.02719 -6.57	465.15	446.43	465.15	900,556
12 Mar 18	454.59830 +14.93	455.59	434.69	436.08	988,895
09 Mar 18	439.66400 +3.58	444.44	436.68	443.85	486,219
08 Mar 18	436.07980 +7.57	440.66	424.13	424.93	570,210
07 Mar 18	428.51309 -2.79	442.05	422.34	442.05	529,490
06 Mar 18	431.30090 +4.58	436.08	421.54	428.11	496,519
05 Mar 18	426.72101 +10.75	427.92	414.28	414.97	503,040
02 Mar 18	415.96841 +0.40	418.96	404.42	409.20	390,778
01 Mar 18	415.57010 +0.60	425.92	412.98	412.98	601,464
28 Feb 18	414.97281 +6.77	417.96	406.81	412.78	440,606
27 Feb 18	408.20261 +1.59	417.96	407.41	408.20	319,281
26 Feb 18	406.60959 -1.59	409.20	403.42	409.20	245,360
23 Feb 18	408.20261 +4.78	410.24	400.24	410.19	157,512
22 Feb 18	403.42361 -15.73	414.77	400.83	414.38	301,890
21 Feb 18	419.15430 +13.94	419.75	397.05	397.05	243,741
20 Feb 18	405.21570 +2.39	411.19	400.32	403.82	165,541
19 Feb 18	402.82620 -10.75	411.59	401.03	409.40	135,299
16 Feb 18	413.57889 +6.57	413.78	402.63	409.99	205,960
15 Feb 18	407.00781 +11.15	407.01	393.87	393.87	189,262
14 Feb 18	395.85690 +5.58	397.65	380.52	380.52	200,548
13 Feb 18	390.28149 -6.17	400.04	388.89	396.45	283,776
12 Feb 18	396.45432 +8.76	397.05	388.29	394.06	276,962
09 Feb 18	387.69290 -2.39	392.47	378.73	389.68	505,553
08 Feb 18	390.08240 -8.16	407.80	387.46	397.25	105,369
07 Feb 18	398.24640 +15.13	399.24	387.05	390.08	388,237
06 Feb 18	383.11301 -21.11	400.04	381.12	398.25	403,917
05 Feb 18	404.22009 -9.96	412.33	403.22	405.22	131,063
02 Feb 18	414.17630 -8.96	431.90	414.18	431.90	172,294
01 Feb 18	423.13681 +8.36	455.39	416.17	418.16	259,392
31 Jan 18	414.77359 -1.39	418.76	410.39	418.16	475,800
30 Jan 18	416.16751 -1.79	418.16	411.39	418.16	483,666
29 Jan 18	417.95959 -0.20	423.14	416.96	421.15	89,106
26 Jan 18	418.15869 -2.19	423.73	407.61	410.59	215,096
25 Jan 18	420.34909 -4.58	425.13	418.96	425.13	82,231
24 Jan 18	424.92889 -6.17	430.31	419.55	419.55	118,187
23 Jan 18	431.10172 +2.99	431.10	424.13	424.13	140,458
22 Jan 18	428.11490 +4.78	428.71	422.34	427.32	328,505
19 Jan 18	423.33591 +0.20	435.28	414.77	435.28	407,820
18 Jan 18	423.13681 +0.00	423.73	416.57	419.95	164,144
17 Jan 18	423.13681 -16.53	439.27	420.15	438.07	264,299
16 Jan 18	439.66400 -7.17	448.03	434.09	448.03	218,588
15 Jan 18	446.83249 -8.36	458.24	441.46	444.84	208,910
12 Jan 18	455.19559 +0.00	458.58	449.42	458.58	130,450
11 Jan 18	455.19559 +0.20	459.18	446.63	454.60	308,598
10 Jan 18	454.99649 +9.96	467.34	440.14	441.85	290,217
09 Jan 18	445.04041 -6.37	452.90	439.66	439.66	62,002
08 Jan 18	451.41229 +0.60	451.41	445.64	450.62	147,906
05 Jan 18	450.81491 +3.58	451.41	447.23	447.23	170,571
04 Jan 18	447.23071 +4.38	449.82	443.65	449.82	90,328
03 Jan 18	442.85001 +2.79	443.45	436.05	441.46	151,585
02 Jan 18	440.06229 -12.84	448.72	437.67	440.46	195,939
29 Dec 17	452.90570 +9.66	455.59	445.25	449.62	219,911
28 Dec 17	443.24829 +3.88	443.25	435.93	442.85	140,387
27 Dec 17	439.36530 +1.29	442.35	431.93	437.87	114,085
22 Dec 17	438.07101 +0.00	438.07	437.37	438.07	142,774
21 Dec 17	438.07101 +1.00	438.97	434.09	438.37	153,573
20 Dec 17	437.07541 +0.10	439.07	435.88	435.88	200,672
19 Dec 17	436.97589 -0.50	442.45	428.51	438.67	302,373
18 Dec 17	437.47369 +0.90	447.83	434.79	442.75	273,558
15 Dec 17	436.57761 -4.18	440.56	430.21	439.07	268,222
14 Dec 17	440.75919 +1.69	443.15	435.98	438.77	175,407
13 Dec 17	439.06671 +3.98	439.37	432.20	435.58	453,721
12 Dec 17	435.08420 -1.00	437.09	429.61	434.09	252,801
11 Dec 17	436.07980 +0.00	438.77	432.79	438.77	97,535
08 Dec 17	436.07980 +1.00	437.87	433.49	436.08	199,509
07 Dec 17	435.08420 -4.28	449.32	434.89	449.32	346,465
06 Dec 17	439.36530 +3.68	440.86	433.09	433.09	208,321
05 Dec 17	435.68161 -1.39	446.83	433.89	446.83	230,339
04 Dec 17	437.07541 +13.84	439.07	421.39	424.43	354,541
01 Dec 17	423.23639 -9.66	444.04	418.31	444.04	138,355
30 Nov 17	432.89380 -3.68	439.07	432.89	439.07	276,998
29 Nov 17	436.57761 -3.29	444.94	435.28	444.84	122,442
28 Nov 17	439.86319 +1.00	448.03	436.48	448.03	180,437
27 Nov 17	438.86749 -19.22	452.71	428.43	448.52	296,640
24 Nov 17	458.08289 -0.90	460.47	445.99	459.58	154,933
23 Nov 17	458.97900 -1.99	463.76	457.88	460.57	129,207
22 Nov 17	460.97021 +0.00	463.66	458.98	463.66	205,983
21 Nov 17	460.97021 +2.09	463.61	457.98	459.78	175,889
20 Nov 17	458.87939 +2.29	462.46	456.79	457.29	433,669
17 Nov 17	456.58951 -1.39	458.52	456.59	457.98	751,219
16 Nov 17	457.98340 +7.07	458.28	454.20	454.80	469,758
15 Nov 17	450.91449 -2.09	458.83	450.52	454.50	320,170
14 Nov 17	453.00531 +0.40	455.89	444.04	444.04	340,557
13 Nov 17	452.60699 -4.88	466.55	449.42	466.55	770,847
10 Nov 17	457.48560 +2.39	467.04	453.50	467.04	254,598
09 Nov 17	455.09610 -6.87	461.97	453.60	460.77	195,503
08 Nov 17	461.96579 +3.39	466.05	448.96	455.30	166,042
07 Nov 17	458.58069 -9.26	476.70	452.41	476.70	143,634
06 Nov 17	467.84000 +0.50	473.91	464.85	472.92	64,971
03 Nov 17	467.34219 -7.37	475.94	459.38	462.46	210,267
02 Nov 17	474.70969 +0.30	479.89	463.86	479.89	435,504
01 Nov 17	474.41101 -0.20	480.09	463.66	464.45	300,710
31 Oct 17	474.61020 +2.49	477.90	469.63	477.70	279,060
30 Oct 17	472.12109 +1.59	484.47	468.14	484.47	94,105
27 Oct 17	470.52811 -2.39	482.08	466.69	482.08	128,536
26 Oct 17	472.91760 +1.29	476.10	468.44	473.81	129,773
25 Oct 17	471.62329 -1.99	480.19	465.80	468.84	172,863
24 Oct 17	473.61450 -4.48	479.49	472.92	479.49	209,226
23 Oct 17	478.09479 +10.16	479.29	463.86	468.44	226,926
20 Oct 17	467.93951 +6.57	471.42	465.95	469.03	297,746
19 Oct 17	461.36850 +21.11	475.41	444.24	447.13	1,098,160
18 Oct 17	440.26141 +0.70	444.14	438.37	438.37	91,020
17 Oct 17	439.56451 -0.60	450.12	437.97	450.12	106,405
16 Oct 17	440.16180 -0.50	444.04	435.03	441.95	282,887
13 Oct 17	440.65970 +1.49	443.55	438.17	440.16	118,890
12 Oct 17	439.16620 -1.19	448.33	435.58	441.75	468,283
11 Oct 17	440.36099 +3.09	440.36	434.39	435.08	375,320
10 Oct 17	437.27460 +2.29	439.27	431.50	433.49	324,891
09 Oct 17	434.98459 -2.39	437.57	429.04	430.11	598,144
06 Oct 17	437.37411 +4.98	437.37	432.10	433.29	313,951
05 Oct 17	432.39600 -1.69	434.09	431.70	433.89	135,775
04 Oct 17	434.08859 +1.99	434.16	427.06	433.89	189,365
03 Oct 17	432.09741 -1.00	435.68	425.80	431.10	394,403
02 Oct 17	433.09299 -1.00	435.68	432.89	434.49	192,103
29 Sep 17	434.08859 +0.30	435.08	428.21	428.21	154,476
28 Sep 17	433.78989 -0.80	438.77	424.33	434.29	139,420
27 Sep 17	434.58640 +5.48	435.98	428.31	428.31	90,848
26 Sep 17	429.11050 -2.09	432.30	425.45	429.11	146,061
25 Sep 17	431.20129 +1.69	433.19	429.71	432.89	1,004,560
22 Sep 17	429.50879 -4.48	432.58	425.18	429.11	268,940
21 Sep 17	433.98901 -2.09	440.36	431.70	440.36	177,220
20 Sep 17	436.07980 -1.10	448.45	432.69	448.03	116,124
19 Sep 17	437.17499 +2.19	442.55	435.48	437.17	203,085
18 Sep 17	434.98459 -1.19	445.54	429.51	445.54	129,580
15 Sep 17	436.17941 +3.78	439.76	425.33	430.21	395,998
14 Sep 17	432.39600 +3.68	437.37	429.81	437.37	317,569
13 Sep 17	428.71231 -0.60	432.02	428.21	428.51	370,304
12 Sep 17	429.30960 -3.09	437.67	426.32	437.67	185,166
11 Sep 17	432.39600 -1.59	434.98	423.93	425.33	92,190
08 Sep 17	433.98901 +5.58	435.68	425.92	429.11	371,181
07 Sep 17	428.41360 -3.09	435.28	428.11	430.11	673,185
06 Sep 17	431.50000 +0.50	432.99	418.90	431.10	221,128
05 Sep 17	431.00220 -3.39	443.85	430.21	443.85	108,258
04 Sep 17	434.38730 -1.69	445.94	430.44	444.94	95,336
01 Sep 17	436.07980 -0.30	438.94	432.10	438.67	136,402
31 Aug 17	436.37851 +6.77	437.67	428.02	434.79	311,653
30 Aug 17	429.60831 +2.99	432.10	424.73	427.62	138,052
29 Aug 17	426.62149 +1.00	432.91	421.74	429.61	135,955
25 Aug 17	425.62579 +0.90	430.98	421.84	427.92	193,599
24 Aug 17	424.72980 +3.58	430.11	414.67	430.11	140,344
23 Aug 17	421.14560 -0.20	423.83	418.16	423.44	174,768
22 Aug 17	421.34470 +18.92	423.54	406.71	412.68	615,338
21 Aug 17	402.42801 -5.77	408.90	400.74	400.74	208,437
18 Aug 17	408.20261 -10.35	422.79	406.09	418.96	355,928
17 Aug 17	418.55701 +19.81	420.95	401.24	404.82	606,280
16 Aug 17	398.74420 +13.14	400.04	388.49	391.38	280,085
15 Aug 17	385.60211 -2.79	390.78	384.11	390.58	89,779
14 Aug 17	388.38980 -7.27	397.30	381.02	388.49	210,318
11 Aug 17	395.65781 +3.78	397.55	384.61	385.20	210,399
10 Aug 17	391.87451 -5.97	400.74	391.87	400.14	154,994
09 Aug 17	397.84821 -1.39	399.24	384.91	399.04	299,883
08 Aug 17	399.24200 +0.00	407.80	394.16	407.80	165,083
07 Aug 17	399.24200 +1.00	406.51	394.96	403.82	98,640
04 Aug 17	398.24640 +6.57	398.25	387.10	393.37	142,478
03 Aug 17	391.67529 +4.38	393.47	384.71	392.77	124,751
02 Aug 17	387.29459 +1.79	390.18	381.92	390.18	153,324
01 Aug 17	385.50250 +3.88	385.50	381.12	382.22	102,860
31 Jul 17	381.61960 +5.28	386.00	373.56	383.71	191,315
28 Jul 17	376.34290 -2.19	379.33	368.78	379.33	107,713
27 Jul 17	378.53320 +4.78	380.52	376.24	378.83	81,470
26 Jul 17	373.75430 +0.70	376.04	368.98	368.98	140,132
25 Jul 17	373.05731 +4.98	382.32	365.89	370.47	73,260
24 Jul 17	368.07919 -0.40	368.08	358.62	366.19	239,827
21 Jul 17	368.47751 -0.90	373.26	364.20	369.27	171,880
20 Jul 17	369.37350 +1.89	372.66	365.09	368.58	152,208
19 Jul 17	367.48190 +0.10	373.46	366.98	372.06	247,278
18 Jul 17	367.38229 -4.48	378.63	366.88	378.63	130,604
17 Jul 17	371.86261 -0.90	377.54	368.48	377.54	69,338
14 Jul 17	372.75861 -3.58	380.92	369.17	375.45	117,970
13 Jul 17	376.34290 +12.45	376.34	359.92	359.92	141,800
12 Jul 17	363.89771 -5.18	376.74	363.70	376.74	128,044
11 Jul 17	369.07489 -6.07	374.05	364.00	373.56	182,732
10 Jul 17	375.14810 -6.87	388.59	366.39	388.59	92,954
07 Jul 17	382.01791 +1.99	384.41	379.23	380.03	127,129
06 Jul 17	380.02661 +5.68	380.03	369.27	369.27	133,629
05 Jul 17	374.35159 +7.96	375.94	369.67	371.46	232,945
04 Jul 17	366.38669 -5.38	375.35	366.39	375.35	111,915
03 Jul 17	371.76300 -1.59	375.35	367.08	373.85	95,292
30 Jun 17	373.35599 +0.30	376.14	368.88	369.77	386,868
29 Jun 17	373.05731 -1.69	378.93	367.28	377.44	132,069
28 Jun 17	374.74991 -0.20	376.24	369.77	373.85	309,436
27 Jun 17	374.94901 -7.67	383.31	372.76	381.62	139,230
26 Jun 17	382.61520 +3.19	384.21	380.72	383.31	214,571
23 Jun 17	379.42929 +6.07	380.62	373.46	379.13	206,797
22 Jun 17	373.35599 -2.49	377.34	369.27	374.95	276,600
21 Jun 17	375.84500 -3.88	384.91	374.45	383.41	261,419
20 Jun 17	379.72791 -8.56	391.28	376.24	391.28	203,710
19 Jun 17	388.29019 -5.58	395.16	386.90	395.16	156,826
16 Jun 17	393.86569 +17.12	393.87	375.50	375.85	1,939,307
15 Jun 17	376.74109 -33.75	401.53	373.61	401.53	699,012
14 Jun 17	410.49249 +8.86	414.28	400.10	406.51	329,510
13 Jun 17	401.63150 +4.78	405.22	393.27	405.22	243,806
12 Jun 17	396.85251 -1.39	406.51	393.57	406.51	266,110
09 Jun 17	398.24640 -8.96	405.61	391.68	405.61	503,462
08 Jun 17	407.20700 +12.15	407.21	396.90	403.62	248,776
07 Jun 17	395.06039 -1.99	402.13	393.26	402.13	501,744
06 Jun 17	397.05170 -4.28	409.50	386.30	409.50	387,107
05 Jun 17	401.33279 -6.77	409.10	398.94	409.00	193,874
02 Jun 17	408.10300 -2.59	416.27	400.04	400.04	213,831
01 Jun 17	410.69159 +0.30	420.95	408.80	417.46	244,307
31 May 17	410.39291 +12.94	410.60	393.97	400.83	414,915
30 May 17	397.44989 +6.97	400.24	383.81	400.24	579,763
26 May 17	390.48059 +0.00	397.75	389.88	397.75	297,878
25 May 17	390.48059 +4.18	396.35	387.59	396.35	209,710
24 May 17	386.29901 -1.00	387.49	384.71	384.71	610,509
23 May 17	387.29459 +1.59	393.37	385.90	393.37	282,796
22 May 17	385.70160 -0.50	390.09	383.51	383.51	362,737
19 May 17	386.19949 +1.59	390.88	381.45	386.00	463,414
18 May 17	384.60651 -12.74	395.08	383.31	394.36	319,690
17 May 17	397.35040 -4.08	399.27	395.76	396.55	178,101
16 May 17	401.43240 +0.80	410.98	400.04	407.11	234,314
15 May 17	400.63589 +1.39	407.80	393.37	407.80	267,250
12 May 17	399.24200 -7.67	413.68	395.56	413.68	382,169
11 May 17	406.90829 -2.89	412.48	402.13	412.48	343,640
10 May 17	409.79559 +18.52	413.18	394.21	396.06	662,288
09 May 17	391.27710 +11.95	391.97	380.92	384.51	601,653
08 May 17	379.32971 -0.50	383.31	376.64	383.31	255,270
05 May 17	379.82751 +1.49	384.58	376.34	384.01	188,554
04 May 17	378.33411 +1.00	379.43	372.96	378.43	599,274
03 May 17	377.33850 -9.46	386.50	377.24	382.91	623,736
02 May 17	386.79681 +3.98	387.99	377.64	383.11	714,643
28 Apr 17	382.81439 +7.47	383.01	375.67	382.22	258,714
27 Apr 17	375.34720 +0.30	382.12	372.16	382.12	259,457
26 Apr 17	375.04861 +5.18	375.05	365.99	366.39	332,936
25 Apr 17	369.87140 +2.09	372.76	362.71	372.76	326,435
24 Apr 17	367.78061 -2.09	378.23	366.49	378.14	217,092
21 Apr 17	369.87140 -2.49	373.36	368.25	372.56	234,996
20 Apr 17	372.36041 -2.49	377.94	366.69	377.94	422,766
19 Apr 17	374.84940 +13.04	376.34	364.69	367.78	713,758
18 Apr 17	361.80688 -3.88	369.22	356.53	365.39	295,779
13 Apr 17	365.68979 +4.28	365.69	357.33	362.80	173,097
12 Apr 17	361.40860 -2.29	361.73	357.43	361.71	265,385
11 Apr 17	363.69849 +3.29	368.48	354.24	359.42	194,653
10 Apr 17	360.41299 +3.68	362.90	357.04	360.01	163,453
07 Apr 17	356.72919 -7.96	363.90	353.94	355.73	176,676
06 Apr 17	364.69409 +2.89	368.58	353.87	359.22	181,050
05 Apr 17	361.80688 +3.88	365.49	356.53	365.49	391,906
04 Apr 17	357.92401 +1.49	358.32	347.47	347.47	135,123
03 Apr 17	356.43051 +5.18	358.32	348.92	351.25	481,793
31 Mar 17	351.25330 -0.40	353.44	347.97	352.85	296,264
30 Mar 17	351.65161 +2.19	353.44	346.86	348.37	159,628
29 Mar 17	349.46121 -1.19	350.96	341.89	341.89	214,649
28 Mar 17	350.65601 +1.00	352.05	343.49	343.49	240,429
27 Mar 17	349.66031 -2.89	354.44	344.78	354.44	178,893
24 Mar 17	352.54761 -14.24	371.67	348.66	366.78	840,891
23 Mar 17	366.78491 +18.32	372.66	346.92	350.36	995,689
22 Mar 17	348.46561 +4.88	349.96	336.92	343.89	298,765
21 Mar 17	343.58710 -7.57	358.42	343.59	358.42	198,926
20 Mar 17	351.15381 +0.10	353.14	342.86	350.16	191,399
17 Mar 17	351.05420 +13.04	352.51	331.64	331.64	723,821
16 Mar 17	338.01160 -7.37	351.55	335.70	338.51	768,573
15 Mar 17	345.37921 +30.47	350.46	323.67	329.55	1,106,446
14 Mar 17	314.91330 +3.39	316.71	308.24	315.51	223,521
13 Mar 17	311.52829 -0.10	312.13	303.66	310.13	1,030,741
10 Mar 17	311.62781 -1.00	314.84	310.63	312.92	100,356
09 Mar 17	312.62341 +1.39	313.62	307.84	309.94	118,412
08 Mar 17	311.22961 +3.58	312.82	304.06	311.13	268,179
07 Mar 17	307.64529 +1.49	309.44	303.93	305.16	185,904
06 Mar 17	306.15189 +2.59	307.74	303.26	307.74	195,389
03 Mar 17	303.56329 +5.58	303.69	290.42	290.42	386,362
02 Mar 17	297.98792 +5.38	298.49	292.41	295.40	551,668
01 Mar 17	292.61151 -3.68	295.40	289.82	294.90	300,956
28 Feb 17	296.29529 +6.27	296.36	290.22	291.52	828,168
27 Feb 17	290.02289 +2.09	293.61	283.00	293.61	181,728
24 Feb 17	287.93219 +0.50	292.81	283.45	285.84	169,196
23 Feb 17	287.43430 -4.28	293.57	286.54	287.43	214,761
22 Feb 17	291.71552 -0.60	296.69	290.82	293.41	164,682
21 Feb 17	292.31290 +0.70	294.70	287.73	290.92	158,250
20 Feb 17	291.61591 -2.29	297.09	289.33	296.00	218,286
17 Feb 17	293.90579 -2.79	303.66	291.42	303.66	158,344
16 Feb 17	296.69360 -3.29	302.37	294.80	301.37	139,978
15 Feb 17	299.97910 +2.79	301.67	296.20	296.20	259,553
14 Feb 17	297.19141 -0.80	298.39	293.71	297.99	151,543
13 Feb 17	297.98792 +0.30	301.47	295.60	297.39	131,457
10 Feb 17	297.68921 -0.90	303.66	297.69	303.66	278,301
09 Feb 17	298.58521 -7.07	306.25	297.19	297.19	345,182
08 Feb 17	305.65411 +1.79	308.34	302.77	305.75	181,093
07 Feb 17	303.86200 +2.39	306.82	296.69	296.69	157,003
06 Feb 17	301.47250 -0.80	304.36	295.40	295.40	256,852
03 Feb 17	302.26901 +3.58	304.16	298.29	299.78	185,155
02 Feb 17	298.68481 +0.80	299.58	290.72	299.48	326,943
01 Feb 17	297.88831 +10.16	298.78	289.72	292.41	387,427
31 Jan 17	287.73300 +2.59	288.73	282.85	286.74	280,447
30 Jan 17	285.14441 -1.59	289.62	281.66	281.66	184,024
27 Jan 17	286.73740 -3.88	293.11	285.74	288.73	142,889
26 Jan 17	290.62030 -0.90	294.28	287.73	287.73	163,355
25 Jan 17	291.51639 +2.69	293.21	285.34	291.52	193,195
24 Jan 17	288.82819 +6.67	289.53	281.18	282.75	978,133
23 Jan 17	282.15759 +0.90	284.25	278.67	284.25	157,381
20 Jan 17	281.26151 +0.80	282.26	279.77	282.26	176,037
19 Jan 17	280.46500 -1.29	284.85	278.77	284.85	280,541
18 Jan 17	281.75931 -4.98	286.24	279.67	281.66	209,352
17 Jan 17	286.73740 +2.49	288.73	283.17	288.73	170,921
16 Jan 17	284.24841 +0.30	286.94	281.66	282.16	120,413
13 Jan 17	283.94971 +1.99	284.85	281.18	281.66	261,430
12 Jan 17	281.95850 -5.18	288.53	281.76	285.54	127,740
11 Jan 17	287.13571 -4.58	294.20	285.84	292.21	103,513
10 Jan 17	291.71552 +2.99	294.40	286.64	293.71	202,035
09 Jan 17	288.72861 -2.39	294.01	286.24	293.71	176,195
06 Jan 17	291.11810 -0.20	301.87	290.36	301.87	195,477
05 Jan 17	291.31720 +0.10	295.90	288.83	293.11	194,774
04 Jan 17	291.21771 -1.29	294.50	288.59	291.22	315,453
03 Jan 17	292.51199 +1.29	294.27	286.94	286.94	284,783
30 Dec 16	291.21771 +5.97	292.01	287.04	288.63	100,831
29 Dec 16	285.24399 +8.26	288.53	276.78	280.86	204,772
28 Dec 16	276.98041 +0.50	281.46	273.79	276.58	86,262
23 Dec 16	276.48260 +2.19	279.87	275.98	279.87	29,025
22 Dec 16	274.29221 +3.68	277.48	270.31	274.09	104,566
21 Dec 16	270.60840 -2.99	278.87	267.72	278.87	215,437
20 Dec 16	273.59531 -4.68	282.75	271.31	282.75	241,110
19 Dec 16	278.27469 -3.48	284.75	275.49	275.49	118,249
16 Dec 16	281.75931 +3.88	285.24	275.89	278.18	428,369
15 Dec 16	277.87640 +1.99	279.17	273.81	274.29	443,542
14 Dec 16	275.88519 -2.39	281.56	273.79	277.78	302,531
13 Dec 16	278.27469 -2.19	281.36	276.28	279.27	1,297,185
12 Dec 16	280.46500 -15.13	295.00	278.87	293.61	480,230
09 Dec 16	295.59839 -20.01	320.83	293.01	316.61	647,221
08 Dec 16	315.61029 +0.00	324.47	312.23	324.47	268,188
07 Dec 16	315.61029 +11.55	316.71	297.19	297.19	276,065
06 Dec 16	304.06110 +2.99	305.06	297.99	299.38	192,234
05 Dec 16	301.07431 +5.58	304.06	297.53	298.98	318,785
02 Dec 16	295.49881 +1.99	298.49	286.64	286.64	229,977
01 Dec 16	293.50760 +0.80	296.49	287.04	288.53	195,616
30 Nov 16	292.71109 -5.28	301.77	289.72	298.49	2,990,622
29 Nov 16	297.98792 -6.57	313.22	295.10	300.68	375,911
28 Nov 16	304.55890 +3.29	304.56	291.67	298.68	182,998
25 Nov 16	301.27341 +4.58	307.45	298.68	301.37	529,354
24 Nov 16	296.69360 +8.26	296.69	280.37	280.37	243,609
23 Nov 16	288.42999 +0.30	289.43	282.66	289.43	295,473
22 Nov 16	288.13129 +0.80	291.22	283.25	283.25	174,726
21 Nov 16	287.33481 -5.67	297.69	284.45	284.45	296,018
18 Nov 16	293.00980 +8.46	294.11	277.88	277.88	268,912
17 Nov 16	284.54709 +5.28	289.62	272.90	272.90	214,445
16 Nov 16	279.27029 -6.17	291.22	277.08	291.22	213,436
15 Nov 16	285.44312 +7.27	292.41	278.77	278.77	366,615
14 Nov 16	278.17511 +7.27	278.87	268.82	272.30	187,529
11 Nov 16	270.90710 -6.07	271.80	267.52	271.31	437,356
10 Nov 16	276.98041 +8.46	280.66	269.31	274.59	547,982
09 Nov 16	268.51761 +3.58	268.82	256.07	268.32	360,880
08 Nov 16	264.93341 -3.29	274.89	260.19	274.89	138,652
07 Nov 16	268.21899 +3.29	271.11	261.37	266.43	178,912
04 Nov 16	264.93341 -6.97	278.08	260.85	278.08	218,307
03 Nov 16	271.90271 +1.79	283.65	268.62	274.39	833,986
02 Nov 16	270.11060 +1.89	274.49	263.14	265.53	281,383
01 Nov 16	268.21899 -4.58	274.38	267.22	267.52	106,236
31 Oct 16	272.79880 +1.39	277.78	269.41	269.41	326,257
28 Oct 16	271.40491 +3.58	273.79	265.63	265.93	172,588
27 Oct 16	267.82071 +0.40	268.62	259.72	261.75	214,409
26 Oct 16	267.42249 -0.60	270.11	265.63	270.11	319,413
25 Oct 16	268.01981 -6.37	278.67	264.04	268.92	199,020
24 Oct 16	274.39182 +4.48	277.70	269.71	274.29	143,257
21 Oct 16	269.91150 -1.10	277.98	260.91	268.82	85,326
20 Oct 16	271.00671 -9.56	276.78	269.41	273.79	237,566
19 Oct 16	280.56461 +2.99	283.65	276.98	279.57	188,090
18 Oct 16	277.57770 +3.88	280.96	275.19	279.27	157,648
17 Oct 16	273.69479 +0.00	274.39	265.95	271.01	295,382
14 Oct 16	273.69479 +4.68	278.47	266.92	275.49	162,146
13 Oct 16	269.01541 -4.78	276.04	265.47	274.49	235,825
12 Oct 16	273.79440 -5.28	280.96	271.80	280.37	162,621
11 Oct 16	279.07120 +4.98	280.27	270.58	275.69	223,257
10 Oct 16	274.09311 -13.14	291.32	272.48	290.52	406,882
07 Oct 16	287.23520 -2.29	293.11	285.54	291.52	635,127
06 Oct 16	289.52509 +0.70	291.72	273.90	283.05	2,803,455
05 Oct 16	288.82819 +1.29	294.60	278.27	280.37	1,749,780
04 Oct 16	287.53391 -4.78	312.52	287.53	295.30	515,985
03 Oct 16	292.31290 +8.36	296.20	279.37	279.37	235,543
30 Sep 16	283.94971 +0.50	288.38	274.79	278.87	200,248
29 Sep 16	283.45190 -3.09	290.82	279.07	290.82	136,446
28 Sep 16	286.53830 +10.06	289.72	272.70	272.70	172,072
27 Sep 16	276.48260 -6.77	285.74	273.20	281.06	255,690
26 Sep 16	283.25281 -3.09	289.62	280.76	284.25	167,243
23 Sep 16	286.33920 -1.39	286.74	282.58	286.54	242,661
22 Sep 16	287.73300 -1.99	293.31	280.66	293.31	229,082
21 Sep 16	289.72430 -0.30	293.71	282.26	282.26	123,397
20 Sep 16	290.02289 -1.69	293.51	283.30	291.32	153,976
19 Sep 16	291.71552 -4.98	297.89	290.57	293.81	111,949
16 Sep 16	296.69360 +1.29	303.86	291.02	302.07	366,974
15 Sep 16	295.39929 +4.38	297.09	287.22	291.02	158,571
14 Sep 16	291.01859 -6.17	302.56	291.02	291.02	133,141
13 Sep 16	297.19141 +0.00	300.38	289.13	289.13	166,049
12 Sep 16	297.19141 -0.50	298.39	287.11	297.09	254,648
09 Sep 16	297.68921 -10.95	308.64	297.09	301.07	69,452
08 Sep 16	308.64099 +11.65	310.03	296.99	303.46	358,337
07 Sep 16	296.99231 -6.07	309.04	292.89	306.95	242,288
06 Sep 16	303.06549 -4.68	312.72	302.37	312.72	155,354
05 Sep 16	307.74490 -6.27	315.46	305.16	313.62	218,131
02 Sep 16	314.01730 -2.79	321.88	310.73	310.83	248,264
01 Sep 16	316.80499 +3.39	323.28	314.42	321.88	357,369
31 Aug 16	313.41989 +3.19	319.59	310.93	313.82	265,233
30 Aug 16	310.23401 -2.59	320.69	303.17	320.69	342,555
26 Aug 16	312.82260 +0.10	335.05	308.68	311.63	587,363
25 Aug 16	312.72299 -0.80	313.92	299.66	308.34	273,386
24 Aug 16	313.51950 +27.88	317.13	291.42	294.40	571,627
23 Aug 16	285.64221 +2.79	293.51	281.56	281.56	606,775
22 Aug 16	282.85449 -0.90	288.83	280.37	280.66	144,513
19 Aug 16	283.75061 +0.70	286.84	281.76	281.86	132,793
18 Aug 16	283.05359 -2.19	285.24	281.76	285.24	85,503
17 Aug 16	285.24399 -1.79	288.83	282.07	284.15	131,445
16 Aug 16	287.03610 -1.49	291.22	284.11	288.73	192,335
15 Aug 16	288.52951 -3.58	298.78	283.85	292.11	258,999
12 Aug 16	292.11371 +9.56	299.28	280.86	284.85	229,909
11 Aug 16	282.55579 +2.09	283.75	274.94	278.27	198,152
10 Aug 16	280.46500 -1.89	283.75	275.59	275.79	155,874
09 Aug 16	282.35669 +10.85	283.05	271.40	271.40	267,244
08 Aug 16	271.50449 -0.80	279.64	268.72	273.89	210,161
05 Aug 16	272.30099 +7.07	273.79	266.97	268.32	242,454
04 Aug 16	265.23209 +1.49	268.82	257.77	266.23	198,369
03 Aug 16	263.73871 +1.59	266.52	258.87	261.05	160,869
02 Aug 16	262.14569 +1.79	266.96	248.85	261.55	220,458
01 Aug 16	260.35361 -12.84	276.47	260.35	268.82	445,569
29 Jul 16	273.19699 -1.00	276.98	266.13	275.69	198,456
28 Jul 16	274.19269 +4.18	280.09	268.01	268.32	227,766
27 Jul 16	270.01111 +11.15	274.79	258.26	258.26	206,445
26 Jul 16	258.86020 -4.98	263.44	258.36	260.85	143,102
25 Jul 16	263.83820 +3.39	266.83	258.07	260.65	182,939
22 Jul 16	260.45319 +0.20	268.82	259.56	259.76	142,095
21 Jul 16	260.25400 -0.10	263.04	255.67	255.67	225,016
20 Jul 16	260.35361 +4.48	260.85	250.60	250.60	233,977
19 Jul 16	255.87331 -6.17	260.30	252.79	255.38	210,917
18 Jul 16	262.04611 +8.16	263.44	253.82	259.66	196,024
15 Jul 16	253.88210 +6.87	259.06	245.02	245.02	277,057
14 Jul 16	247.01230 -10.35	259.06	245.29	256.37	294,418
13 Jul 16	257.36670 -8.46	266.73	257.27	261.85	500,067
12 Jul 16	265.82950 +20.31	267.52	239.35	239.35	657,273
11 Jul 16	245.51891 +23.00	245.82	218.64	218.64	672,254
08 Jul 16	222.52020 +16.93	224.41	205.59	205.59	673,992
07 Jul 16	205.59470 -0.50	210.27	203.70	205.10	680,735
06 Jul 16	206.09250 -6.07	218.08	198.53	216.15	781,277
05 Jul 16	212.16580 -17.22	235.38	212.17	233.47	1,149,151
04 Jul 16	229.38989 -5.28	240.90	227.33	238.85	313,548
01 Jul 16	234.66670 -2.09	237.85	222.32	235.16	586,227
30 Jun 16	236.75751 -6.87	256.27	234.77	247.41	516,424
29 Jun 16	243.62720 +19.31	243.93	225.91	229.99	971,463
28 Jun 16	224.31230 +12.25	239.05	213.43	219.53	1,021,497
27 Jun 16	212.06619 -40.02	259.80	199.32	254.28	1,034,564
24 Jun 16	252.09000 -70.59	301.97	238.35	300.78	971,051
23 Jun 16	322.67920 +9.06	326.66	311.13	311.13	303,952
22 Jun 16	313.61899 +11.35	317.30	298.68	298.68	384,017
21 Jun 16	302.26901 +5.18	303.76	292.71	298.19	194,437
20 Jun 16	297.09180 +13.64	297.79	288.73	291.02	187,711
17 Jun 16	283.45190 +4.28	288.73	279.27	284.75	551,361
16 Jun 16	279.17068 -9.06	289.72	277.38	282.66	337,354
15 Jun 16	288.23080 +0.60	293.91	285.13	293.91	558,445
14 Jun 16	287.63351 -12.84	301.05	281.75	299.58	273,149
13 Jun 16	300.47690 -3.39	302.37	288.80	296.49	272,183
10 Jun 16	303.86200 -3.29	308.34	292.56	300.08	260,502
09 Jun 16	307.14749 +0.00	310.63	306.65	306.65	83,563
08 Jun 16	307.14749 -5.58	318.60	306.85	318.60	85,448
07 Jun 16	312.72299 +2.19	320.49	307.15	307.15	230,574
06 Jun 16	310.53259 -1.00	318.10	306.85	317.90	226,380
03 Jun 16	311.52829 -1.99	316.76	307.45	315.61	118,222
02 Jun 16	313.51950 -8.06	317.00	307.45	313.92	150,014
01 Jun 16	321.58401 -2.89	324.77	317.90	317.90	86,970
31 May 16	324.47131 -3.78	337.30	321.29	321.29	163,985
27 May 16	328.25461 +6.17	332.34	323.58	329.65	135,508
26 May 16	322.08179 -2.19	324.37	320.99	323.67	89,720
25 May 16	324.27209 +6.37	327.16	316.24	324.07	155,060
24 May 16	317.90021 +1.39	320.79	311.83	311.83	192,082
23 May 16	316.50629 -1.19	325.47	310.93	310.93	136,729
20 May 16	317.70111 -1.69	319.49	311.23	311.23	259,763
19 May 16	319.39359 -3.19	330.74	313.01	314.12	1,216,524
18 May 16	322.57959 -22.80	329.05	307.35	328.55	1,425,464
17 May 16	345.37921 +9.46	348.47	334.03	336.82	213,649
16 May 16	335.92081 +9.06	335.92	318.30	318.30	193,986
13 May 16	326.86069 +1.69	332.04	317.90	317.90	167,411
12 May 16	325.16821 +0.20	331.24	320.79	321.09	186,149
11 May 16	324.96909 +4.18	325.67	313.72	313.72	282,700
10 May 16	320.78751 +1.10	323.67	317.80	321.48	108,265
09 May 16	319.69229 +4.88	322.68	309.44	309.44	130,160
06 May 16	314.81381 -0.70	322.58	309.14	309.14	163,077
05 May 16	315.51071 +1.79	321.29	314.61	319.69	133,108
04 May 16	313.71860 -7.37	320.59	310.21	317.80	163,262
03 May 16	321.08621 +1.29	325.27	315.29	320.29	149,548
29 Apr 16	319.79190 -10.06	327.76	315.18	327.76	132,241
28 Apr 16	329.84760 +2.29	330.84	320.79	320.79	159,651
27 Apr 16	327.55771 +2.99	331.14	324.57	331.14	131,622
26 Apr 16	324.57080 -4.68	331.54	321.09	325.07	228,211
25 Apr 16	329.25021 +2.59	335.22	327.04	334.73	91,188
22 Apr 16	326.66159 -0.40	332.14	324.57	324.57	223,806
21 Apr 16	327.05991 -3.48	330.45	322.18	330.45	114,091
20 Apr 16	330.54449 -4.08	336.22	327.66	327.66	154,327
19 Apr 16	334.62650 -4.98	338.91	331.14	331.14	110,554
18 Apr 16	339.60461 +6.07	340.80	331.17	340.70	121,762
15 Apr 16	333.53140 -5.08	340.90	332.35	338.11	254,299
14 Apr 16	338.60901 -0.40	340.90	336.52	340.90	99,798
13 Apr 16	339.00729 +3.68	340.90	326.76	326.76	631,903
12 Apr 16	335.32349 +3.78	336.82	327.26	329.75	175,590
11 Apr 16	331.54010 -3.88	339.51	323.67	339.51	159,459
08 Apr 16	335.42300 -0.60	339.21	332.81	333.93	383,489
07 Apr 16	336.02039 -1.19	344.88	334.43	344.88	157,822
06 Apr 16	337.21509 -4.28	343.49	333.93	341.30	99,275
05 Apr 16	341.49631 -0.40	350.95	341.30	347.97	172,125
04 Apr 16	341.89450 -11.55	355.74	341.89	355.73	220,216
01 Apr 16	353.44370 -1.00	355.84	345.18	345.18	132,001
31 Mar 16	354.43930 -1.29	355.14	348.07	354.04	497,049
30 Mar 16	355.73361 +7.87	355.73	349.46	352.45	121,478
29 Mar 16	347.86819 +2.69	347.87	338.41	338.41	106,590
24 Mar 16	345.18011 -4.38	349.86	340.16	343.79	201,688
23 Mar 16	349.56079 +0.50	351.65	340.20	340.20	147,151
22 Mar 16	349.06299 -0.20	349.16	340.40	340.40	344,917
21 Mar 16	349.26208 +0.60	349.26	337.02	337.02	266,708
18 Mar 16	348.66470 +2.99	348.66	337.09	346.57	416,129
17 Mar 16	345.67789 +18.12	345.68	328.06	328.06	557,847
16 Mar 16	327.55771 +3.48	328.15	322.38	323.77	264,429
15 Mar 16	324.07300 -8.86	329.79	318.20	324.57	234,929
14 Mar 16	332.93399 +2.69	339.31	330.47	338.51	1,075,580
11 Mar 16	330.24579 +30.07	335.82	306.65	306.65	1,081,984
10 Mar 16	300.17819 +1.10	304.52	293.01	293.01	929,739
09 Mar 16	299.08310 +0.40	306.55	293.31	293.31	551,159
08 Mar 16	298.68481 +0.00	300.97	295.60	296.30	226,612
07 Mar 16	298.68481 +6.97	304.46	292.91	299.68	708,292
04 Mar 16	291.71552 -2.99	294.70	289.92	294.70	99,977
03 Mar 16	294.70230 +5.48	296.39	287.73	288.73	159,469
02 Mar 16	289.22650 +0.20	290.72	288.73	289.13	178,856
01 Mar 16	289.02731 -3.58	299.38	283.00	299.38	119,282
29 Feb 16	292.61151 +5.87	295.90	286.74	286.74	147,101
26 Feb 16	286.73740 -0.50	289.87	286.74	288.33	107,027
25 Feb 16	287.23520 +0.50	296.30	284.75	284.75	80,342
24 Feb 16	286.73740 -0.80	293.83	280.86	280.86	139,314
23 Feb 16	287.53391 -1.00	294.50	286.74	294.50	139,206
22 Feb 16	288.52951 +1.59	294.34	286.74	286.74	572,780
19 Feb 16	286.93649 -1.59	291.52	285.74	285.74	84,466
18 Feb 16	288.52951 -5.38	293.11	285.54	285.54	130,755
17 Feb 16	293.90579 +12.54	294.30	278.57	284.55	107,150
16 Feb 16	281.36111 -2.89	287.69	277.38	277.38	104,578
15 Feb 16	284.24841 +2.19	292.97	280.62	288.83	264,102
12 Feb 16	282.05801 +2.59	283.15	272.30	272.30	190,449
11 Feb 16	279.46939 -4.28	288.23	275.08	288.23	418,568
10 Feb 16	283.75061 +20.31	287.33	263.84	268.82	2,174,564
09 Feb 16	263.44000 -4.48	273.79	257.27	273.79	1,522,730
08 Feb 16	267.92029 -5.87	284.75	264.85	273.79	471,292
05 Feb 16	273.79440 -22.90	297.19	273.79	292.01	406,031
04 Feb 16	296.69360 +9.86	298.91	277.38	279.57	153,228
03 Feb 16	286.83701 -8.86	300.38	283.55	298.68	206,218
02 Feb 16	295.69800 -12.94	312.52	294.70	302.57	189,831
01 Feb 16	308.64099 +2.49	316.61	300.08	300.08	267,901
29 Jan 16	306.15189 +6.27	309.74	298.68	301.07	132,789
28 Jan 16	299.87949 +0.50	301.64	297.49	298.29	71,158
27 Jan 16	299.38171 -0.30	300.66	294.90	297.39	111,474
26 Jan 16	299.68039 -4.58	309.14	296.48	297.79	122,255
25 Jan 16	304.26031 -0.80	306.15	301.29	303.96	104,804
22 Jan 16	305.05670 +19.31	305.36	284.95	285.74	363,563
21 Jan 16	285.74179 -2.59	287.83	269.78	280.07	375,328
20 Jan 16	288.33041 -12.25	297.49	280.76	294.30	740,854
19 Jan 16	300.57651 -7.27	314.32	296.71	310.63	210,304
18 Jan 16	307.84451 -15.93	324.52	301.11	323.58	247,331
15 Jan 16	323.77429 -3.78	328.65	323.58	323.58	287,349
14 Jan 16	327.55771 -8.16	334.59	326.46	326.96	191,927
13 Jan 16	335.72171 +4.68	336.46	327.46	330.54	253,533
12 Jan 16	331.04230 +1.99	336.92	327.46	327.76	280,822
11 Jan 16	329.05109 -1.59	331.24	322.60	322.68	97,723
08 Jan 16	330.64410 +5.08	332.24	324.07	324.07	112,273
07 Jan 16	325.56641 -14.34	337.91	324.07	337.91	220,902
06 Jan 16	339.90329 +20.51	339.90	323.03	324.07	359,619
05 Jan 16	319.39359 +5.87	320.49	313.72	319.39	2,072,592
04 Jan 16	313.51950 -10.06	321.97	310.93	318.60	160,321
31 Dec 15	323.57520 +0.00	330.05	318.70	330.05	48,929
30 Dec 15	323.57520 +0.10	326.65	317.40	324.77	65,521
29 Dec 15	323.47559 +5.48	328.15	318.09	318.20	148,971
24 Dec 15	317.99979 -2.59	326.26	315.61	315.61	32,412
23 Dec 15	320.58841 +1.00	320.59	319.68	320.59	270,271
22 Dec 15	319.59271 +1.69	324.07	317.10	318.50	326,535
21 Dec 15	317.90021 -0.70	324.23	316.71	321.58	320,947
18 Dec 15	318.59711 +0.00	323.58	316.61	323.58	325,469
17 Dec 15	318.59711 +0.60	323.48	318.10	321.88	264,709
16 Dec 15	317.99979 -1.59	320.59	316.61	317.10	772,077
15 Dec 15	319.59271 -3.19	325.57	319.09	319.09	248,355
14 Dec 15	322.77869 -3.98	325.57	320.59	320.59	143,243
11 Dec 15	326.76120 +1.89	334.03	323.77	334.03	153,057
10 Dec 15	324.86951 -1.19	343.39	323.77	339.70	500,915
09 Dec 15	326.06421 -0.30	333.73	319.69	333.73	138,284
08 Dec 15	326.36292 -3.19	341.91	324.17	333.53	144,618
07 Dec 15	329.54889 +1.99	332.75	320.49	320.49	300,142
04 Dec 15	327.55771 +1.00	329.85	323.08	323.08	699,684
03 Dec 15	326.56210 +5.68	327.74	321.09	327.06	212,394
02 Dec 15	320.88699 -1.00	330.15	315.21	330.15	206,402
01 Dec 15	321.88269 -5.68	327.56	317.67	327.56	125,364
30 Nov 15	327.55771 +0.00	327.70	323.08	323.08	266,841
27 Nov 15	327.55771 +3.98	328.06	323.87	328.06	250,241
26 Nov 15	323.57520 +3.78	329.60	317.30	320.59	489,950
25 Nov 15	319.79190 +6.87	324.39	312.62	314.61	205,694
24 Nov 15	312.92209 -6.67	328.55	306.86	328.55	89,177
23 Nov 15	319.59271 -5.48	328.06	318.50	328.06	118,753
20 Nov 15	325.06860 +4.48	326.66	320.15	326.56	441,630
19 Nov 15	320.58841 -3.68	333.53	319.39	333.53	146,858
18 Nov 15	324.27209 +0.90	327.56	322.69	324.27	116,588
17 Nov 15	323.37610 -2.49	327.36	322.58	327.26	878,826
16 Nov 15	325.86511 -1.69	329.05	315.54	325.57	112,762
13 Nov 15	327.55771 -5.87	334.13	326.46	329.05	57,293
12 Nov 15	333.43179 -5.38	342.89	331.25	342.89	63,130
11 Nov 15	338.80811 +4.18	340.50	329.05	329.05	864,904
10 Nov 15	334.62650 -3.29	340.50	331.90	340.50	75,804
09 Nov 15	337.91211 -0.90	342.39	329.55	342.39	748,636
06 Nov 15	338.80811 -2.29	343.66	332.64	343.49	139,858
05 Nov 15	341.09799 +2.69	346.67	338.11	338.11	504,088
04 Nov 15	338.40991 -3.48	342.99	337.91	342.99	101,310
03 Nov 15	341.89450 -1.99	345.58	337.51	341.40	709,157
02 Nov 15	343.88580 -1.10	352.45	337.61	337.61	76,426
30 Oct 15	344.98099 -0.50	348.47	340.51	342.19	91,972
29 Oct 15	345.47879 -3.98	354.44	345.48	354.44	71,921
28 Oct 15	349.46121 -3.09	354.07	347.07	347.07	201,127
27 Oct 15	352.54761 +1.29	353.84	347.07	347.07	100,168
26 Oct 15	351.25330 -3.19	354.44	349.96	354.44	108,917
23 Oct 15	354.43930 +14.64	355.24	343.49	343.59	1,258,471
22 Oct 15	339.80371 +6.27	339.80	305.65	325.47	383,709
21 Oct 15	333.53140 -4.98	340.50	331.39	340.50	87,468
20 Oct 15	338.50940 -0.90	341.80	336.12	336.12	114,730
19 Oct 15	339.40549 +2.19	341.40	334.96	336.12	103,942
16 Oct 15	337.21509 -9.26	350.36	337.22	347.27	144,443
15 Oct 15	346.47440 +1.00	348.96	338.76	348.76	218,746
14 Oct 15	345.47879 -2.19	349.02	338.14	346.47	95,266
13 Oct 15	347.66910 +1.10	348.30	346.62	348.27	143,451
12 Oct 15	346.57391 -3.88	348.86	344.08	344.08	131,999
09 Oct 15	350.45679 +7.57	351.45	336.62	336.62	748,978
08 Oct 15	342.89020 -10.16	357.13	340.80	357.13	322,472
07 Oct 15	353.04541 -9.36	365.09	353.05	365.09	192,369
06 Oct 15	362.40421 -0.20	366.39	360.81	362.80	140,791
05 Oct 15	362.60339 +7.47	363.60	357.31	359.92	112,600
02 Oct 15	355.13620 -1.79	361.91	354.44	357.13	70,683
01 Oct 15	356.92831 +1.69	360.11	354.64	360.11	383,822
30 Sep 15	355.23581 +0.70	359.22	352.85	359.22	187,820
29 Sep 15	354.53891 -3.88	359.42	352.05	359.42	177,128
28 Sep 15	358.42181 -1.10	363.10	357.35	358.42	217,559
25 Sep 15	359.51691 +1.10	364.40	359.32	364.40	304,205
24 Sep 15	358.42181 -0.80	366.39	352.29	366.39	144,066
23 Sep 15	359.21829 +11.45	362.40	345.80	351.55	839,328
22 Sep 15	347.76871 -8.16	354.54	346.40	354.14	488,098
21 Sep 15	355.93271 -8.86	362.50	355.93	360.01	265,253
18 Sep 15	364.79370 +0.20	372.36	362.40	372.36	357,803
17 Sep 15	364.59460 -2.79	371.76	363.54	371.76	115,400
16 Sep 15	367.38229 +4.08	368.08	362.21	363.40	164,844
15 Sep 15	363.30029 -2.99	371.96	363.30	371.96	150,066
14 Sep 15	366.28711 -0.10	373.36	359.72	373.36	297,547
11 Sep 15	366.38669 -1.19	378.14	363.60	378.14	345,490
10 Sep 15	367.58139 -1.59	369.97	362.50	366.88	203,420
09 Sep 15	369.17441 +10.25	376.06	359.42	359.42	618,624
08 Sep 15	358.91959 +0.70	362.60	352.18	358.42	367,082
07 Sep 15	358.22260 +6.27	361.51	347.85	355.43	272,585
04 Sep 15	351.95029 -0.50	357.03	344.51	353.44	456,296
03 Sep 15	352.44809 +2.99	353.98	351.45	352.45	679,979
02 Sep 15	349.46121 +12.94	351.25	336.52	338.51	641,423
01 Sep 15	336.51819 +2.99	338.51	334.36	338.51	1,191,814
28 Aug 15	333.53140 +18.42	337.25	318.60	327.96	1,597,524
27 Aug 15	315.11249 +5.48	315.11	310.54	313.62	545,640
26 Aug 15	309.63660 +0.00	317.60	307.65	317.60	220,651
25 Aug 15	309.63660 -2.39	315.66	303.76	308.64	134,143
24 Aug 15	312.02609 -14.54	328.55	309.84	328.55	261,984
21 Aug 15	326.56210 -4.48	332.54	324.67	332.54	172,202
20 Aug 15	331.04230 +0.50	331.94	328.06	331.14	318,658
19 Aug 15	330.54449 +1.10	330.54	319.59	319.59	515,074
18 Aug 15	329.44931 +1.89	329.45	324.17	328.55	280,563
17 Aug 15	327.55771 -3.68	333.53	324.87	333.53	340,574
14 Aug 15	331.24139 -2.29	333.53	323.67	333.53	220,879
13 Aug 15	333.53140 +0.75	333.53	319.00	326.56	346,909
12 Aug 15	332.78470 +11.20	332.78	313.62	313.62	3,095,067
11 Aug 15	321.58401 -4.73	326.56	318.60	326.56	1,432,165
10 Aug 15	326.31320 +6.47	326.56	318.60	326.56	291,425
07 Aug 15	319.84161 -0.75	326.31	318.60	326.31	169,327
06 Aug 15	320.58841 +6.97	325.57	314.93	317.60	423,889
05 Aug 15	313.61899 -5.97	323.58	311.16	323.58	155,499
04 Aug 15	319.59271 +8.71	323.33	317.35	323.33	175,202
03 Aug 15	310.88110 -7.72	323.58	310.88	323.58	86,131
31 Jul 15	318.59711 -0.50	320.34	310.63	310.63	64,514
30 Jul 15	319.09491 +0.50	320.15	313.62	313.62	56,278
29 Jul 15	318.59711 +1.00	323.58	315.36	323.58	150,703
28 Jul 15	317.60150 -1.49	320.84	313.62	313.62	72,510
27 Jul 15	319.09491 -0.50	322.70	316.61	317.60	76,714
24 Jul 15	319.59271 +2.24	323.58	317.35	323.58	109,713
23 Jul 15	317.35260 +0.50	317.85	308.64	308.64	327,165
22 Jul 15	316.85480 +0.25	323.58	311.13	323.58	98,584
21 Jul 15	316.60590 -1.00	323.58	313.37	323.58	84,236
20 Jul 15	317.60150 -0.75	323.58	312.00	323.58	131,746
17 Jul 15	318.34821 +0.00	326.56	316.29	326.56	1,182,785
16 Jul 15	318.34821 -1.49	328.55	318.18	328.55	112,061
15 Jul 15	319.84161 -5.23	329.55	312.87	329.55	242,081
14 Jul 15	325.06860 -0.25	328.55	322.44	328.55	92,762
13 Jul 15	325.31750 +1.99	329.54	320.21	323.58	288,115
10 Jul 15	323.32629 +2.49	325.26	320.59	323.58	91,130
09 Jul 15	320.83731 +1.49	322.58	316.36	322.58	38,577
08 Jul 15	319.34381 +2.74	321.11	316.65	318.35	235,626
07 Jul 15	316.60590 -3.73	321.76	315.86	318.60	109,995
06 Jul 15	320.33951 +2.24	327.81	312.62	312.62	97,017
03 Jul 15	318.09930 +2.49	318.10	304.66	304.66	13,260
02 Jul 15	315.61029 -1.00	316.80	304.66	304.66	585,598
01 Jul 15	316.60590 +5.97	316.61	304.66	304.66	77,821
30 Jun 15	310.63220 +1.00	315.36	304.66	304.66	199,735
29 Jun 15	309.63660 -7.22	314.55	304.66	304.66	17,174
26 Jun 15	316.85480 +3.24	317.10	305.16	305.16	39,830
25 Jun 15	313.61899 -4.98	314.39	309.89	309.89	30,882
24 Jun 15	318.59711 +9.96	318.60	310.13	313.12	111,465
23 Jun 15	308.64099 -1.00	309.64	303.17	309.64	77,074
22 Jun 15	309.63660 +7.22	310.38	301.51	303.17	97,798
19 Jun 15	302.41840 +7.72	304.66	293.96	294.20	207,062
18 Jun 15	294.70230 -1.00	294.81	288.73	288.73	39,260
17 Jun 15	295.69800 +2.49	299.43	292.45	298.68	50,583
16 Jun 15	293.20889 -4.48	305.65	288.23	305.65	63,921
15 Jun 15	297.68921 -8.71	308.53	297.69	303.66	86,131
12 Jun 15	306.40079 -3.24	310.13	305.90	310.13	29,895
11 Jun 15	309.63660 +0.00	312.62	305.44	312.62	66,257
10 Jun 15	309.63660 +1.74	312.62	303.41	312.62	100,072
09 Jun 15	307.89429 -2.74	312.13	307.30	312.13	53,141
08 Jun 15	310.63220 +1.49	312.62	308.39	310.88	131,175
05 Jun 15	309.13879 +0.25	312.62	304.78	310.13	1,825,547
04 Jun 15	308.88989 -2.99	310.88	297.44	309.14	458,361
03 Jun 15	311.87671 +9.21	314.61	302.67	304.16	2,204,404
02 Jun 15	302.66730 +1.74	304.51	300.68	303.66	318,601
01 Jun 15	300.92490 -1.00	302.67	293.21	293.21	77,620
29 May 15	301.92059 +2.24	302.67	295.98	302.67	173,407
28 May 15	299.68039 +10.45	302.65	289.72	289.72	196,713
27 May 15	289.22650 +1.99	290.72	280.76	280.76	170,069
26 May 15	287.23520 -2.49	292.71	282.70	287.73	103,534
22 May 15	289.72430 +1.24	291.84	285.74	285.74	92,216
21 May 15	288.47971 +1.24	289.72	282.52	289.72	175,713
20 May 15	287.23520 +12.45	289.72	280.33	281.76	191,831
19 May 15	274.79001 -2.49	279.77	268.82	268.82	44,737
18 May 15	277.27911 +0.50	279.02	268.82	268.82	38,820
15 May 15	276.78131 +0.25	277.78	273.42	277.78	44,401
14 May 15	276.53229 +4.98	278.77	265.83	278.77	72,131
13 May 15	271.55429 -6.47	279.77	271.31	279.77	117,627
12 May 15	278.02579 -3.73	280.02	276.03	276.28	52,221
11 May 15	281.75931 +6.22	286.53	276.58	278.77	105,402
08 May 15	275.53671 +11.70	277.73	267.29	268.82	484,046
07 May 15	263.83820 -1.74	271.55	260.85	271.55	107,068
06 May 15	265.58060 +0.50	276.78	265.08	276.78	75,013
05 May 15	265.08279 -4.23	276.78	263.84	276.78	91,773
01 May 15	269.31409 +0.00	272.38	269.31	270.81	53,876
30 Apr 15	269.31409 -1.49	272.94	264.83	264.83	106,469
29 Apr 15	270.80759 +1.99	273.79	268.32	269.81	140,811
28 Apr 15	268.81631 +0.25	273.79	268.28	273.79	174,664
27 Apr 15	268.56741 -0.25	274.54	265.83	274.54	80,803
24 Apr 15	268.81631 +1.00	275.91	267.57	275.79	255,366
23 Apr 15	267.82071 -7.22	273.74	266.45	269.07	282,004
22 Apr 15	275.03891 -2.74	278.03	272.30	277.53	41,808
21 Apr 15	277.77689 -3.98	281.51	276.23	277.78	34,702
20 Apr 15	281.75931 +3.73	281.76	271.80	271.80	141,253
17 Apr 15	278.02579 +7.22	280.51	271.06	280.51	69,890
16 Apr 15	270.80759 -0.50	278.52	268.82	271.06	76,841
15 Apr 15	271.30539 -3.98	274.79	269.07	274.79	64,014
14 Apr 15	275.28781 +1.49	278.77	272.60	278.77	38,413
13 Apr 15	273.79440 +3.98	277.28	266.58	277.28	438,013
10 Apr 15	269.81189 -3.98	278.03	269.81	270.81	90,801
09 Apr 15	273.79440 -1.49	275.79	270.81	270.81	53,063
08 Apr 15	275.28781 -1.49	278.77	272.80	278.77	424,647
07 Apr 15	276.78131 +0.75	276.78	270.81	270.81	110,897
02 Apr 15	276.03448 +7.22	278.77	267.69	278.77	105,057
01 Apr 15	268.81631 -7.96	272.80	263.84	263.84	171,184
31 Mar 15	276.78131 +3.98	276.78	258.86	273.79	201,147
30 Mar 15	272.79880 +0.75	272.80	261.85	261.85	145,273
27 Mar 15	272.05209 +9.21	273.79	260.85	268.82	411,678
26 Mar 15	262.84259 +0.25	269.81	253.88	269.81	168,811
25 Mar 15	262.59369 -1.00	269.81	258.86	269.81	64,919
24 Mar 15	263.58929 -2.24	269.81	258.86	258.86	481,531
23 Mar 15	265.82950 -0.75	269.81	263.59	269.81	62,944
20 Mar 15	266.57620 -1.99	269.81	258.86	258.86	125,602
19 Mar 15	268.56741 +7.22	269.81	258.36	267.57	125,920
18 Mar 15	261.34921 +2.74	265.33	253.88	253.88	110,250
17 Mar 15	258.61130 -5.48	261.25	253.88	253.88	213,976
16 Mar 15	264.08710 +5.72	265.33	254.13	259.86	75,057
13 Mar 15	258.36240 +2.49	259.61	252.56	258.86	139,345
12 Mar 15	255.87331 -1.74	256.62	248.90	248.90	54,242
11 Mar 15	257.61560 +1.74	257.62	247.15	255.62	129,451
10 Mar 15	255.87331 +7.96	255.87	248.41	253.88	113,891
09 Mar 15	247.90840 +8.96	249.90	240.15	242.68	2,388,482
06 Mar 15	238.94780 +1.99	248.90	237.95	247.91	2,840,021
05 Mar 15	236.95660 -0.50	244.93	233.97	237.70	241,919
04 Mar 15	237.45441 +0.25	248.90	237.45	248.90	162,772
03 Mar 15	237.20551 -2.74	242.14	237.21	240.69	745,149
02 Mar 15	239.94350 -2.49	243.93	239.94	240.19	79,408
27 Feb 15	242.43250 -1.49	253.88	240.44	253.88	55,768
26 Feb 15	243.92590 -1.49	246.39	243.43	243.93	35,187
25 Feb 15	245.41930 -2.99	253.14	243.93	243.93	40,950
24 Feb 15	248.40620 +2.99	253.88	243.93	253.88	56,038
23 Feb 15	245.41930 -0.50	247.91	241.93	241.93	77,474
20 Feb 15	245.91721 +1.49	248.90	240.19	240.19	119,752
19 Feb 15	244.42371 +0.50	244.42	240.19	240.19	110,698
18 Feb 15	243.92590 +0.00	248.90	240.19	240.19	40,875
17 Feb 15	243.92590 -3.98	253.88	241.19	253.88	63,544
16 Feb 15	247.90840 +4.48	252.14	240.19	240.19	41,477
13 Feb 15	243.42810 -0.25	246.17	240.19	240.19	87,286
12 Feb 15	243.67700 -2.24	253.88	243.68	253.88	32,626
11 Feb 15	245.91721 -3.24	258.86	244.17	258.86	133,788
10 Feb 15	249.15289 +0.25	257.76	248.86	248.90	419,999
09 Feb 15	248.90401 -4.48	260.07	248.90	248.90	54,742
06 Feb 15	253.38429 +1.49	253.63	248.90	248.90	201,740
05 Feb 15	251.89090 -3.98	262.84	251.39	262.84	35,483
04 Feb 15	255.87331 -5.97	260.85	250.84	256.87	79,011
03 Feb 15	261.84698 +12.94	261.85	248.90	255.87	737,483
02 Feb 15	248.90401 +5.48	256.37	238.95	238.95	166,116
30 Jan 15	243.42810 +4.48	248.66	238.95	242.93	93,513
29 Jan 15	238.94780 +0.00	241.69	237.95	240.94	286,452
28 Jan 15	238.94780 -0.25	244.92	233.97	244.92	121,032
27 Jan 15	239.19670 -8.21	246.41	235.21	243.18	120,175
26 Jan 15	247.41060 +7.96	249.15	233.97	233.97	58,913
23 Jan 15	239.44569 +0.50	240.72	237.08	238.45	39,276
22 Jan 15	238.94780 +0.00	240.94	235.46	240.94	32,820
21 Jan 15	238.94780 +1.99	240.69	235.21	240.69	91,948
20 Jan 15	236.95660 +1.49	240.19	234.72	237.21	465,533
19 Jan 15	235.46320 -1.24	239.45	234.47	237.70	26,983
16 Jan 15	236.70770 +5.72	238.95	229.49	237.21	716,565
15 Jan 15	230.98289 -0.50	236.72	230.98	233.97	134,339
14 Jan 15	231.48070 -1.24	238.68	231.48	235.46	90,806
13 Jan 15	232.72520 -7.72	246.17	231.23	246.17	197,415
12 Jan 15	240.44130 -0.50	245.92	239.20	242.68	72,817
09 Jan 15	240.93910 +1.00	245.67	238.95	238.95	218,946
08 Jan 15	239.94350 -4.23	246.91	239.94	246.91	207,583
07 Jan 15	244.17480 -3.98	256.04	238.95	251.89	182,821
06 Jan 15	248.15730 -6.72	257.86	244.17	257.86	1,487,849
05 Jan 15	254.87770 +14.93	255.38	236.10	236.21	187,422
02 Jan 15	239.94350 +6.97	240.94	228.99	228.99	45,988
31 Dec 14	232.97411 -3.73	233.97	231.97	233.97	34,544
30 Dec 14	236.70770 +3.73	238.45	228.99	228.99	32,466
29 Dec 14	232.97411 +1.00	233.97	227.51	233.97	28,415
24 Dec 14	231.97850 -1.49	233.97	231.98	231.98	7,027
23 Dec 14	233.47200 +5.72	237.64	225.01	225.01	164,360
22 Dec 14	227.74719 -2.24	232.81	224.26	224.26	258,612
19 Dec 14	229.98730 +0.75	230.24	226.25	226.25	85,045
18 Dec 14	229.24060 +12.69	229.74	215.80	220.78	92,426
17 Dec 14	216.54649 -2.49	220.02	216.05	216.05	80,476
16 Dec 14	219.03551 +0.25	221.75	217.54	217.54	45,515
15 Dec 14	218.78661 -0.25	224.01	216.05	216.05	51,887
12 Dec 14	219.03551 +1.49	219.78	216.05	216.05	755,680
11 Dec 14	217.54210 -3.98	222.38	211.86	219.04	247,799
10 Dec 14	221.52460 -4.23	226.00	221.52	222.27	78,236
09 Dec 14	225.75591 -0.25	228.99	224.31	228.24	47,623
08 Dec 14	226.00481 -2.24	228.99	226.00	228.99	94,206
05 Dec 14	228.24500 -0.75	230.49	226.00	226.00	1,165,568
04 Dec 14	228.99170 +6.47	229.13	226.56	228.24	193,723
03 Dec 14	222.52020 -5.72	228.99	222.27	228.99	86,232
02 Dec 14	228.24500 +2.24	228.99	226.50	228.99	96,871
01 Dec 14	226.00481 -2.74	230.98	226.00	228.00	304,819
28 Nov 14	228.74280 +3.73	228.74	223.24	227.75	79,597
27 Nov 14	225.00920 +1.00	226.75	219.04	219.04	47,424
26 Nov 14	224.01360 +0.75	227.25	219.53	219.53	132,398
25 Nov 14	223.26691 -0.25	225.76	219.04	219.04	142,135
24 Nov 14	223.51579 +5.72	223.52	214.06	214.06	223,019
21 Nov 14	217.79100 +0.25	219.04	216.30	219.04	75,833
20 Nov 14	217.54210 +0.25	217.54	214.06	214.06	137,225
19 Nov 14	217.29320 -1.00	221.03	215.05	221.03	105,617
18 Nov 14	218.28880 +1.24	220.78	215.05	220.78	105,242
17 Nov 14	217.04430 -1.99	223.76	215.80	223.76	46,833
14 Nov 14	219.03551 +1.24	223.52	218.29	223.52	135,523
13 Nov 14	217.79100 -4.98	221.36	216.80	219.53	1,159,985
12 Nov 14	222.76910 +4.23	227.00	217.29	222.52	215,874
11 Nov 14	218.53770 -9.21	228.99	217.04	228.99	164,834
10 Nov 14	227.74719 +17.67	228.00	209.83	213.06	364,132
07 Nov 14	210.07500 -0.50	214.06	208.58	214.06	789,259
06 Nov 14	210.57280 +0.50	213.44	209.73	211.32	356,036
05 Nov 14	210.07500 +17.92	214.22	196.88	197.13	766,246
04 Nov 14	192.15390 +0.00	194.15	190.41	192.15	58,724
03 Nov 14	192.15390 -5.97	197.90	192.15	194.64	130,962
31 Oct 14	198.12759 +4.98	199.12	193.73	196.88	36,530
30 Oct 14	193.14951 +0.50	195.89	193.15	194.89	21,859
29 Oct 14	192.65170 -0.50	195.91	190.66	192.65	46,141
28 Oct 14	193.14951 +1.00	193.71	191.09	193.65	50,578
27 Oct 14	192.15390 -5.72	199.37	192.15	199.37	97,307
24 Oct 14	197.87869 +0.75	201.11	194.89	194.89	152,688
23 Oct 14	197.13200 -1.99	199.12	194.78	196.14	94,722
22 Oct 14	199.12320 +6.22	199.87	191.41	191.41	450,144
21 Oct 14	192.90060 +6.47	193.15	185.68	185.68	111,010
20 Oct 14	186.42909 +0.00	187.18	184.19	187.18	53,926
17 Oct 14	186.42909 -0.75	188.84	184.69	188.17	613,147
16 Oct 14	187.17580 -1.49	192.90	183.19	191.90	1,419,196
15 Oct 14	188.66920 -0.50	191.66	188.17	189.91	1,155,920
14 Oct 14	189.16701 -0.75	192.40	189.17	191.90	193,717
13 Oct 14	189.91380 -3.73	193.40	188.17	193.40	186,365
10 Oct 14	193.64729 -3.73	200.87	192.90	200.87	1,897,926
09 Oct 14	197.38091 -1.99	200.43	197.08	197.38	270,623
08 Oct 14	199.37210 -1.74	200.62	194.39	194.39	196,744
07 Oct 14	201.11440 +1.24	201.11	196.08	197.13	91,189
06 Oct 14	199.86990 -2.24	202.11	196.39	198.38	166,873
03 Oct 14	202.11011 +5.72	206.09	197.88	197.88	177,292
02 Oct 14	196.38530 +0.25	200.12	196.14	199.12	675,520
01 Oct 14	196.13640 -3.73	199.12	196.14	196.39	330,846
30 Sep 14	199.86990 +1.99	199.87	196.14	197.88	139,552
29 Sep 14	197.87869 +0.25	198.63	196.14	196.14	81,680
26 Sep 14	197.62981 +0.25	198.63	197.13	197.13	102,336
25 Sep 14	197.38091 -0.50	199.12	196.14	196.39	113,781
24 Sep 14	197.87869 +1.74	199.12	196.14	196.88	77,516
23 Sep 14	196.13640 +0.00	196.39	196.14	196.14	162,726
22 Sep 14	196.13640 +0.00	196.63	196.14	196.14	70,356
19 Sep 14	196.13640 +0.50	198.44	196.14	196.39	299,885
18 Sep 14	195.63850 +1.49	196.88	194.39	196.88	39,761
17 Sep 14	194.14510 -0.25	196.88	194.15	196.88	87,916
16 Sep 14	194.39400 -0.25	196.14	193.15	194.39	1,920,376
15 Sep 14	194.64290 -1.00	196.14	192.15	192.15	55,740
12 Sep 14	195.63850 +0.50	197.13	191.90	196.88	47,837
11 Sep 14	195.14070 -3.98	199.12	193.40	196.14	164,779
10 Sep 14	199.12320 +7.72	199.62	190.91	190.91	206,441
09 Sep 14	191.40720 +0.25	193.90	191.16	193.90	45,540
08 Sep 14	191.15829 -1.00	192.40	190.66	192.15	423,328
05 Sep 14	192.15390 +1.99	192.15	190.16	191.66	141,209
04 Sep 14	190.16270 -1.49	191.66	189.66	190.66	247,912
03 Sep 14	191.65610 +2.49	192.74	188.81	190.16	1,304,905
02 Sep 14	189.16701 +1.49	191.41	187.18	187.18	216,212
01 Sep 14	187.67360 +0.00	187.67	185.68	187.18	345,508
29 Aug 14	187.67360 +1.24	188.67	186.41	187.18	694,925
28 Aug 14	186.42909 +8.71	187.31	179.27	182.45	31,177,954
27 Aug 14	177.71750 +1.99	179.46	176.60	178.46	27,425
26 Aug 14	175.72620 -0.50	177.72	172.74	174.98	37,017
22 Aug 14	176.22400 +0.25	178.46	175.48	175.48	46,603
21 Aug 14	175.97510 +0.50	177.22	175.73	175.73	417,638
20 Aug 14	175.47729 +1.24	177.22	172.49	175.23	44,045
19 Aug 14	174.23280 +1.49	176.97	171.49	176.97	47,719
18 Aug 14	172.73940 -0.50	175.98	171.23	171.49	42,568
15 Aug 14	173.23720 +0.00	174.48	171.49	172.74	36,438
14 Aug 14	173.23720 -1.99	174.23	169.38	173.49	120,505
13 Aug 14	175.22839 +5.97	175.23	168.01	169.01	74,795
12 Aug 14	169.25470 +1.00	169.25	165.84	167.76	52,481
11 Aug 14	168.25909 +1.99	168.51	165.58	167.26	11,897
08 Aug 14	166.26790 -1.99	167.26	164.28	167.01	104,411
07 Aug 14	168.25909 +1.49	168.26	164.28	165.02	140,535
06 Aug 14	166.76570 +1.00	166.77	164.28	166.27	151,532
05 Aug 14	165.77010 +2.74	166.02	161.29	161.29	1,240,117
04 Aug 14	163.03210 +1.74	163.53	159.30	161.54	63,067
01 Aug 14	161.28979 +1.24	163.47	160.79	161.79	65,415
31 Jul 14	160.04530 -1.24	162.91	160.05	162.04	59,428
30 Jul 14	161.28979 -2.99	168.01	159.80	168.01	115,221
29 Jul 14	164.27660 -3.48	172.24	164.28	167.26	115,176
28 Jul 14	167.76131 -3.48	174.23	167.76	172.99	190,471
25 Jul 14	171.24600 -2.24	173.24	171.25	172.24	213,751
24 Jul 14	173.48610 +9.21	173.98	165.02	165.02	121,311
23 Jul 14	164.27660 +0.00	165.52	163.78	163.78	55,496
22 Jul 14	164.27660 -0.50	165.27	163.28	164.28	49,345
21 Jul 14	164.77451 +0.50	169.01	163.28	169.01	139,273
18 Jul 14	164.27660 -1.00	165.77	163.78	165.27	26,969
17 Jul 14	165.27229 +1.74	168.51	165.02	165.77	21,814
16 Jul 14	163.52991 -2.49	164.79	162.78	164.53	93,945
15 Jul 14	166.01900 -1.24	168.26	164.53	168.26	20,461
14 Jul 14	167.26350 +0.00	167.26	160.54	166.77	71,667
11 Jul 14	167.26350 -0.50	170.89	166.52	166.52	139,179
10 Jul 14	167.76131 -7.96	178.09	166.77	177.22	79,370
09 Jul 14	175.72620 -1.49	178.46	174.23	178.46	18,959
08 Jul 14	177.21970 -2.49	179.62	176.39	178.46	28,515
07 Jul 14	179.70869 -1.00	180.70	175.53	178.71	118,408
04 Jul 14	180.70430 -1.74	181.45	177.22	177.47	76,006
03 Jul 14	182.44659 +6.47	183.19	176.22	180.95	72,074
02 Jul 14	175.97510 -8.96	185.93	175.98	185.93	165,992
01 Jul 14	184.93570 +13.69	185.93	168.42	170.25	94,046
30 Jun 14	171.24600 +0.00	172.24	167.51	171.25	111,620
27 Jun 14	171.24600 +5.48	171.25	164.53	166.77	145,642
26 Jun 14	165.77010 +13.94	167.26	150.34	152.83	273,472
25 Jun 14	151.83141 -3.24	159.55	150.59	159.55	232,472
24 Jun 14	155.06720 -4.23	159.57	154.82	159.05	85,244
23 Jun 14	159.29860 -0.75	163.28	158.73	161.04	112,578
20 Jun 14	160.04530 +5.72	160.29	154.32	155.07	252,862
19 Jun 14	154.32050 -5.97	163.28	152.83	163.28	574,542
18 Jun 14	160.29420 +1.24	161.29	159.05	160.29	92,468
17 Jun 14	159.04970 -0.50	163.78	158.30	158.80	499,255
16 Jun 14	159.54750 -3.98	164.87	159.55	164.28	166,487
13 Jun 14	163.52991 -1.74	166.34	162.29	166.02	72,277
12 Jun 14	165.27229 -4.98	169.25	165.27	168.51	52,961
11 Jun 14	170.25031 +0.25	170.51	168.32	170.25	76,300
10 Jun 14	170.00140 -0.25	170.75	166.52	170.00	62,917
09 Jun 14	170.25031 +2.99	170.25	166.02	166.77	36,969
06 Jun 14	167.26350 +2.74	170.25	165.02	165.52	122,384
05 Jun 14	164.52550 -0.75	167.26	163.53	164.77	89,334
04 Jun 14	165.27229 -2.99	168.26	163.78	166.27	323,403
03 Jun 14	168.25909 +0.50	169.10	167.01	168.26	81,478
02 Jun 14	167.76131 -0.25	168.26	165.40	168.26	25,200
30 May 14	168.01019 -0.25	169.25	167.51	169.01	126,452
29 May 14	168.25909 -1.00	170.25	167.51	170.00	115,956
28 May 14	169.25470 -2.99	172.24	167.76	172.24	161,519
27 May 14	172.24159 -1.99	174.23	170.25	174.23	180,388
23 May 14	174.23280 +1.99	176.97	171.74	174.98	93,405
22 May 14	172.24159 +1.99	174.52	170.13	170.25	80,397
21 May 14	170.25031 -1.49	172.24	169.25	169.50	82,552
20 May 14	171.74380 -4.23	176.97	171.00	176.72	37,043
19 May 14	175.97510 -0.25	177.22	174.73	177.22	38,817
16 May 14	176.22400 +2.49	177.22	172.24	175.98	56,524
15 May 14	173.73500 -3.48	178.56	169.32	176.22	86,528
14 May 14	177.21970 +1.74	184.19	176.47	181.20	181,351
13 May 14	175.47729 +2.24	178.71	174.23	178.71	270,195
12 May 14	173.23720 -1.00	176.22	172.49	172.49	44,600
09 May 14	174.23280 -2.74	176.97	172.49	172.49	81,911
08 May 14	176.97070 +4.48	176.97	172.68	175.98	197,390
07 May 14	172.49049 -3.73	177.26	172.49	176.72	221,320
06 May 14	176.22400 +0.50	178.22	174.79	177.22	129,612
02 May 14	175.72620 +0.50	180.21	174.23	174.48	61,961
01 May 14	175.22839 -1.24	177.22	175.23	176.72	3,534,588
30 Apr 14	176.47290 -1.49	179.72	175.31	177.22	232,118
29 Apr 14	177.96640 +0.25	180.46	177.97	177.97	17,452
28 Apr 14	177.71750 +2.99	178.46	174.73	174.73	92,449
25 Apr 14	174.73061 +1.74	179.46	174.73	174.98	36,685
24 Apr 14	172.98830 -1.74	178.71	172.99	177.97	237,688
23 Apr 14	174.73061 -1.74	177.72	174.23	174.48	108,201
22 Apr 14	176.47290 -4.98	180.21	175.23	179.71	70,418
17 Apr 14	181.45100 +0.25	181.45	180.58	181.45	5,160
16 Apr 14	181.20210 +1.24	182.70	180.54	182.70	38,670
15 Apr 14	179.95760 -3.24	182.56	179.96	182.20	45,471
14 Apr 14	183.19330 +0.00	186.18	179.21	179.21	79,981
11 Apr 14	183.19330 -0.75	183.69	177.22	183.69	99,011
10 Apr 14	183.94009 +2.74	186.18	181.70	183.94	62,379
09 Apr 14	181.20210 -2.99	183.44	179.21	182.94	49,156
08 Apr 14	184.18900 +0.75	184.69	181.95	181.95	122,270
07 Apr 14	183.44231 +0.75	183.94	179.46	183.19	98,682
04 Apr 14	182.69550 -1.24	184.44	179.21	184.44	40,143
03 Apr 14	183.94009 -0.50	184.69	181.45	181.45	42,647
02 Apr 14	184.43790 +3.73	185.18	179.21	183.94	48,819
01 Apr 14	180.70430 +4.48	181.70	177.47	177.97	47,564
31 Mar 14	176.22400 -2.49	179.46	176.22	179.46	22,583
28 Mar 14	178.71310 -4.23	184.19	177.97	182.70	45,253
27 Mar 14	182.94440 +1.00	184.19	181.20	183.94	24,278
26 Mar 14	181.94881 +3.24	183.94	180.08	182.20	30,726
25 Mar 14	178.71310 -4.48	183.19	178.46	181.70	188,826
24 Mar 14	183.19330 +8.96	183.19	175.48	175.48	86,590
21 Mar 14	174.23280 -9.21	183.44	174.23	181.95	93,100
20 Mar 14	183.44231 +1.24	184.69	181.20	181.20	66,838
19 Mar 14	182.19769 +1.00	182.76	179.17	181.70	28,280
18 Mar 14	181.20210 +2.74	182.01	178.46	178.46	35,494
17 Mar 14	178.46420 -0.75	179.71	177.47	177.47	86,547
14 Mar 14	179.21091 +0.75	181.45	177.22	177.22	62,771
13 Mar 14	178.46420 -0.25	179.90	177.22	179.46	25,618
12 Mar 14	178.71310 -5.23	182.20	177.97	179.21	76,205
11 Mar 14	183.94009 +2.49	184.19	181.20	183.94	47,523
10 Mar 14	181.45100 +1.74	184.19	179.46	181.95	36,637
07 Mar 14	179.70869 +1.49	180.21	177.22	179.21	109,782
06 Mar 14	178.21530 -3.98	181.45	177.97	181.45	35,155
05 Mar 14	182.19769 +0.50	182.20	179.21	181.95	40,286
04 Mar 14	181.69991 +4.98	182.20	175.44	177.22	75,788
03 Mar 14	176.72180 -6.72	182.70	173.24	182.45	83,601
28 Feb 14	183.44231 -0.25	186.18	181.95	185.93	36,143
27 Feb 14	183.69119 +0.50	188.67	182.87	188.67	921,432
26 Feb 14	183.19330 -5.72	189.17	183.19	189.17	111,720
25 Feb 14	188.91811 -6.97	196.51	188.92	196.39	597,402
24 Feb 14	195.88750 +0.25	197.13	191.76	194.39	88,542
21 Feb 14	195.63850 +13.19	196.39	181.45	181.45	181,502
20 Feb 14	182.44659 +5.48	185.70	176.47	177.22	139,684
19 Feb 14	176.97070 +0.75	177.22	174.09	176.97	41,419
18 Feb 14	176.22400 -1.00	178.96	174.98	178.96	68,934
17 Feb 14	177.21970 +2.74	177.22	172.99	173.74	59,198
14 Feb 14	174.48170 +1.99	176.22	170.50	170.50	124,559
13 Feb 14	172.49049 -2.74	174.92	172.47	172.49	55,093
12 Feb 14	175.22839 +0.00	176.92	173.56	174.48	78,514
11 Feb 14	175.22839 -1.00	176.97	173.39	176.97	56,821
10 Feb 14	176.22400 -0.75	177.22	174.23	176.97	1,553,015
07 Feb 14	176.97070 +4.48	177.22	172.49	172.49	39,970
06 Feb 14	172.49049 -0.75	175.98	171.45	175.98	48,191
05 Feb 14	173.23720 +3.24	175.98	170.25	173.49	42,341
04 Feb 14	170.00140 -4.48	174.73	170.00	174.73	54,799
03 Feb 14	174.48170 -1.49	177.22	173.98	176.47	61,840
31 Jan 14	175.97510 +2.74	177.22	172.49	173.98	50,543
30 Jan 14	173.23720 -0.75	174.23	171.74	174.23	61,174
29 Jan 14	173.98390 +4.48	173.98	168.01	171.00	54,679
28 Jan 14	169.50360 -0.50	172.24	168.26	169.25	273,478
27 Jan 14	170.00140 -0.75	173.49	164.28	170.75	104,507
24 Jan 14	170.74809 +0.00	175.73	170.75	172.24	12,082
23 Jan 14	170.74809 -3.48	175.48	170.75	174.98	40,780
22 Jan 14	174.23280 +1.24	176.97	172.24	176.97	65,902
21 Jan 14	172.98830 -3.24	175.15	172.24	174.73	24,689
20 Jan 14	176.22400 +2.74	177.22	174.23	174.23	40,355
17 Jan 14	173.48610 +1.24	175.29	172.99	172.99	12,694
16 Jan 14	172.24159 +2.49	173.49	170.75	170.75	107,604
15 Jan 14	169.75250 -3.48	174.48	169.75	173.24	83,626
14 Jan 14	173.23720 -0.25	174.23	172.24	174.23	17,586
13 Jan 14	173.48610 +1.99	175.90	171.74	172.99	49,045
10 Jan 14	171.49490 -2.24	174.23	171.25	174.23	39,317
09 Jan 14	173.73500 +0.50	177.53	173.20	175.98	232,108
08 Jan 14	173.23720 +1.99	176.29	172.61	173.98	128,219
07 Jan 14	171.24600 -3.73	176.39	171.25	175.23	81,429
06 Jan 14	174.97951 -1.24	176.85	174.98	174.98	24,446
03 Jan 14	176.22400 -1.00	178.22	176.22	178.22	51,451
02 Jan 14	177.21970 +1.74	178.22	175.74	177.22	74,530
31 Dec 13	175.47729 +2.49	176.59	173.98	174.23	34,148
30 Dec 13	172.98830 +1.99	173.98	168.26	169.01	59,786
27 Dec 13	170.99710 +1.12	171.00	167.26	169.75	21,833
24 Dec 13	169.87700 +2.12	172.99	167.51	169.25	9,461
23 Dec 13	167.76131 +1.24	172.74	167.26	169.75	28,109
20 Dec 13	166.51680 -10.70	176.39	164.28	176.22	121,021
19 Dec 13	177.21970 +0.00	178.71	174.73	177.22	111,823
18 Dec 13	177.21970 -1.99	179.21	176.22	179.21	30,803
17 Dec 13	179.21091 +4.73	179.21	175.73	175.73	134,626
16 Dec 13	174.48170 -0.25	175.98	172.49	175.98	29,140
13 Dec 13	174.73061 +4.48	174.73	171.00	171.25	24,489
12 Dec 13	170.25031 +0.00	176.22	170.25	176.22	45,641
11 Dec 13	170.25031 -0.25	173.98	169.25	172.49	677,422
10 Dec 13	170.49921 -1.24	175.86	169.25	174.23	433,851
09 Dec 13	171.74380 +3.48	173.98	167.51	167.51	94,134
06 Dec 13	168.25909 +0.00	171.49	168.26	168.51	939,012
05 Dec 13	168.25909 -2.99	170.50	168.26	170.50	33,202
04 Dec 13	171.24600 +1.00	172.74	170.25	171.99	34,457
03 Dec 13	170.25031 -1.00	173.98	170.25	173.98	20,075
02 Dec 13	171.24600 -2.24	173.55	170.25	172.49	44,566
29 Nov 13	173.48610 -0.25	175.21	170.87	173.49	8,320
28 Nov 13	173.73500 -3.48	176.22	171.49	174.48	134,359
27 Nov 13	177.21970 -0.50	177.72	174.73	177.22	823,215
26 Nov 13	177.71750 +4.48	179.21	171.44	172.24	227,858
25 Nov 13	173.23720 +1.74	173.24	170.25	172.99	134,811
22 Nov 13	171.49490 +0.50	172.81	169.75	170.50	23,665
21 Nov 13	170.99710 -1.24	173.24	170.44	170.50	37,947
20 Nov 13	172.24159 +1.99	174.23	169.25	170.50	77,641
19 Nov 13	170.25031 -2.49	172.24	167.92	172.24	33,915
18 Nov 13	172.73940 -1.99	175.73	172.24	172.99	61,250
15 Nov 13	174.73061 -3.24	179.09	173.24	178.22	161,872
14 Nov 13	177.96640 +4.73	178.96	173.74	173.74	43,589
13 Nov 13	173.23720 -5.48	177.56	173.24	176.22	92,814
12 Nov 13	178.71310 +2.74	182.94	178.22	182.94	34,080
11 Nov 13	175.97510 -2.49	181.20	175.98	179.46	80,419
08 Nov 13	178.46420 -0.25	179.21	175.48	179.21	49,102
07 Nov 13	178.71310 +0.50	179.21	176.29	178.96	26,513
06 Nov 13	178.21530 -0.50	179.21	177.59	178.46	78,202
05 Nov 13	178.71310 +2.24	178.96	174.73	174.73	71,300
04 Nov 13	176.47290 +1.24	180.70	172.05	175.23	112,328
01 Nov 13	175.22839 +1.99	175.23	170.75	172.74	71,619
31 Oct 13	173.23720 +1.00	173.24	169.75	172.24	159,307
30 Oct 13	172.24159 +0.25	173.74	169.78	172.74	51,148
29 Oct 13	171.99271 -2.24	174.23	171.49	173.98	193,428
28 Oct 13	174.23280 -2.99	177.22	172.39	174.73	32,262
25 Oct 13	177.21970 +0.00	178.22	175.98	178.22	125,628
24 Oct 13	177.21970 -0.50	179.21	173.49	177.22	90,770
23 Oct 13	177.71750 -1.49	179.84	176.72	178.46	125,182
22 Oct 13	179.21091 +0.00	179.21	177.47	179.21	186,406
21 Oct 13	179.21091 +0.50	181.20	176.22	181.20	124,824
18 Oct 13	178.71310 -1.49	180.95	177.22	180.95	153,980
17 Oct 13	180.20650 -1.00	182.94	179.46	182.94	199,021
16 Oct 13	181.20210 +0.50	182.26	178.33	180.95	88,698
15 Oct 13	180.70430 +1.99	181.20	178.71	179.21	129,541
14 Oct 13	178.71310 -0.50	180.70	177.47	178.22	558,116
11 Oct 13	179.21091 +2.99	179.21	176.22	176.97	156,750
10 Oct 13	176.22400 +1.99	178.96	174.23	175.98	641,182
09 Oct 13	174.23280 -3.48	177.78	172.49	175.98	51,466
08 Oct 13	177.71750 +6.97	178.46	170.28	173.74	919,287
07 Oct 13	170.74809 +0.50	173.49	168.76	170.50	78,461
04 Oct 13	170.25031 +7.47	171.94	163.78	163.78	103,598
03 Oct 13	162.78320 -1.49	169.25	162.29	165.27	118,550
02 Oct 13	164.27660 -4.73	171.74	161.29	170.50	135,962
01 Oct 13	169.00580 -8.96	179.21	168.76	177.72	96,770
30 Sep 13	177.96640 +0.50	179.21	175.98	177.47	88,456
27 Sep 13	177.46860 -3.24	179.46	176.97	179.46	31,966
26 Sep 13	180.70430 -0.50	182.94	177.97	182.94	151,624
25 Sep 13	181.20210 +4.48	182.20	175.48	177.22	87,040
24 Sep 13	176.72180 +1.99	178.22	173.98	177.97	127,492
23 Sep 13	174.73061 -6.22	182.94	174.23	180.46	122,091
20 Sep 13	180.95320 -2.24	183.78	180.21	183.19	144,675
19 Sep 13	183.19330 +5.48	184.48	179.95	181.20	305,420
18 Sep 13	177.71750 -1.24	181.70	177.22	179.71	1,598,267
17 Sep 13	178.96201 -0.25	180.70	178.71	179.96	856,081
16 Sep 13	179.21091 +1.49	180.21	175.48	178.71	1,446,288
13 Sep 13	177.71750 -0.75	181.28	175.73	178.71	296,833
12 Sep 13	178.46420 -4.48	184.76	177.47	183.44	131,295
11 Sep 13	182.94440 +10.95	187.71	170.25	170.25	4,590,775
10 Sep 13	171.99271 +8.71	173.98	164.59	167.26	504,811
09 Sep 13	163.28101 +0.00	166.22	161.98	164.53	66,376
06 Sep 13	163.28101 -1.00	167.26	161.17	164.28	110,369
05 Sep 13	164.27660 +6.22	164.28	153.32	158.30	74,444
04 Sep 13	158.05400 +5.23	158.05	152.33	153.32	44,404
03 Sep 13	152.82710 +2.49	154.32	149.34	149.34	186,959
02 Sep 13	150.33800 +2.99	151.33	145.91	149.34	404,020
30 Aug 13	147.35120 -3.98	154.32	147.35	154.32	53,000
29 Aug 13	151.33360 +0.75	151.33	148.53	151.33	26,361
28 Aug 13	150.58690 +0.50	151.33	148.47	151.33	16,461
27 Aug 13	150.08910 +0.25	153.98	149.34	149.34	45,330
23 Aug 13	149.84019 -1.49	153.45	149.59	153.08	38,560
22 Aug 13	151.33360 -3.73	153.64	150.84	153.32	37,340
21 Aug 13	155.06720 +3.24	155.57	151.58	154.32	22,997
20 Aug 13	151.83141 -1.74	155.81	151.33	155.32	54,814
19 Aug 13	153.57381 +2.24	155.22	151.83	152.33	94,717
16 Aug 13	151.33360 -1.24	154.32	151.33	153.82	123,128
15 Aug 13	152.57820 -1.49	158.30	151.33	158.30	119,352
14 Aug 13	154.07159 -0.25	157.31	154.07	157.31	116,662
13 Aug 13	154.32050 +0.00	156.31	153.82	154.32	340,183
12 Aug 13	154.32050 +4.98	154.32	149.34	150.09	352,505
09 Aug 13	149.34241 -1.00	151.33	149.34	151.33	91,664
08 Aug 13	150.33800 -0.50	153.38	149.78	150.84	127,936
07 Aug 13	150.83580 +1.49	152.81	149.34	149.59	93,361
06 Aug 13	149.34241 +0.00	153.08	149.34	151.33	69,562
05 Aug 13	149.34241 +0.00	153.62	149.34	150.59	56,391
02 Aug 13	149.34241 +0.00	152.08	149.34	151.33	98,515
01 Aug 13	149.34241 -2.74	154.32	149.34	154.32	62,236
31 Jul 13	152.08031 +2.74	152.08	150.09	151.83	32,248
30 Jul 13	149.34241 +0.00	153.94	149.34	149.34	27,969
29 Jul 13	149.34241 -0.25	151.55	149.34	149.59	38,220
26 Jul 13	149.59129 +4.23	150.34	148.76	149.34	24,385
25 Jul 13	145.35989 -0.50	149.34	145.36	149.34	199,037
24 Jul 13	145.85770 -2.24	148.30	144.61	146.60	56,512
23 Jul 13	148.09790 +2.24	151.08	146.36	147.35	175,858
22 Jul 13	145.85770 +2.99	148.78	141.13	141.13	104,611
19 Jul 13	142.87090 +1.49	143.12	138.49	139.39	44,571
18 Jul 13	141.37750 +2.49	141.38	135.84	137.40	98,152
17 Jul 13	138.88840 +4.23	138.89	133.66	133.66	30,928
16 Jul 13	134.65710 +1.00	135.15	133.41	134.41	16,099
15 Jul 13	133.66150 -1.74	134.91	132.91	134.41	67,585
12 Jul 13	135.40379 +0.00	135.40	133.16	133.41	28,135
11 Jul 13	135.40379 +3.24	135.40	132.42	134.16	105,508
10 Jul 13	132.16800 -2.24	134.41	129.43	132.42	57,105
09 Jul 13	134.40820 +1.99	135.53	133.10	133.91	87,703
08 Jul 13	132.41690 -5.48	138.39	132.42	138.39	92,277
05 Jul 13	137.89281 -0.50	138.39	135.40	137.40	97,250
04 Jul 13	138.39059 +2.99	138.39	134.16	135.40	224,290
03 Jul 13	135.40379 +0.25	135.40	130.67	130.67	29,540
02 Jul 13	135.15491 +1.00	135.40	132.91	133.41	157,233
01 Jul 13	134.15930 +2.49	134.41	132.91	133.41	9,824
28 Jun 13	131.67020 -2.49	134.41	131.67	134.41	21,477
27 Jun 13	134.15930 +3.48	134.16	130.67	131.42	21,193
26 Jun 13	130.67461 +5.97	132.34	126.44	127.44	65,978
25 Jun 13	124.70090 +0.25	126.44	124.45	125.45	31,619
24 Jun 13	124.45200 +2.74	126.51	122.46	122.71	323,647
21 Jun 13	121.71410 -13.69	135.90	121.71	135.90	219,612
20 Jun 13	135.40379 -0.25	136.02	134.35	134.66	106,132
19 Jun 13	135.65269 +1.00	136.40	134.91	136.40	46,210
18 Jun 13	134.65710 -1.24	137.13	134.41	136.90	64,092
17 Jun 13	135.90160 -2.24	138.39	135.15	136.15	14,845
14 Jun 13	138.14169 +5.72	139.39	131.86	132.42	327,622
13 Jun 13	132.41690 -1.00	135.09	130.43	131.92	842,543
12 Jun 13	133.41251 +2.99	135.15	132.42	133.16	102,967
11 Jun 13	130.42570 -4.48	137.06	130.43	132.91	119,882
10 Jun 13	134.90601 -1.00	138.12	133.41	135.65	649,143
07 Jun 13	135.90160 +0.25	137.40	133.91	133.91	32,693
06 Jun 13	135.65269 -3.98	140.34	134.36	138.64	71,315
05 Jun 13	139.63510 +0.25	139.64	136.65	138.39	58,470
04 Jun 13	139.38620 -1.99	140.94	139.39	139.88	47,054
03 Jun 13	141.37750 +1.00	141.38	139.18	141.38	58,510
31 May 13	140.38190 +0.00	140.38	139.39	139.39	39,650
30 May 13	140.38190 +1.00	140.88	138.44	140.38	311,393
29 May 13	139.38620 +0.00	140.38	137.70	138.39	226,974
28 May 13	139.38620 +3.24	139.55	137.23	138.39	648,616
24 May 13	136.15050 -2.24	139.11	134.66	137.15	78,547
23 May 13	138.39059 +1.99	138.39	132.42	134.91	133,725
22 May 13	136.39940 +6.97	138.39	129.37	129.43	198,064
21 May 13	129.43010 +1.99	130.92	127.94	127.94	187,885
20 May 13	127.43890 +0.00	127.51	124.64	125.20	287,116
17 May 13	127.43890 +3.73	127.44	123.89	124.20	39,369
16 May 13	123.70530 -0.25	125.20	122.46	122.46	40,038
15 May 13	123.95420 +2.24	127.44	122.71	124.45	509,004
14 May 13	121.71410 -3.73	126.44	121.71	126.44	122,190
13 May 13	125.44760 +0.00	126.44	123.80	125.45	24,532
10 May 13	125.44760 -1.00	127.07	124.45	125.95	175,271
09 May 13	126.44320 +1.00	127.44	125.45	126.94	71,006
08 May 13	125.44760 +0.25	126.91	125.45	125.70	26,532
07 May 13	125.19870 +1.49	126.75	124.77	126.75	36,135
03 May 13	123.70530 -1.74	126.44	123.46	126.19	165,152
02 May 13	125.44760 -1.49	126.69	124.79	126.44	41,326
01 May 13	126.94100 +0.25	126.94	125.95	126.44	25,308
30 Apr 13	126.69210 +1.49	126.94	124.70	124.70	42,454
29 Apr 13	125.19870 +1.49	126.69	123.46	126.44	115,634
26 Apr 13	123.70530 -1.24	124.95	123.46	123.46	43,486
25 Apr 13	124.94980 +0.50	125.45	123.95	123.95	6,959
24 Apr 13	124.45200 -2.49	126.96	124.10	125.95	164,393
23 Apr 13	126.94100 +0.25	128.43	125.98	127.44	12,858
22 Apr 13	126.69210 -1.00	129.43	126.69	129.43	75,268
19 Apr 13	127.68780 +0.50	128.43	126.44	126.44	15,779
18 Apr 13	127.18990 +0.37	129.08	127.19	128.68	83,766
17 Apr 13	126.81660 -1.12	129.29	126.44	127.69	71,603
16 Apr 13	127.93670 -1.49	129.43	126.94	127.44	47,248
15 Apr 13	129.43010 +5.97	129.43	124.45	125.45	126,593
12 Apr 13	123.45640 +0.50	127.34	121.47	121.47	215,880
11 Apr 13	122.95860 +0.75	123.08	122.33	122.96	37,966
10 Apr 13	122.21190 -0.75	123.95	121.96	122.71	782,795
09 Apr 13	122.95860 -1.49	125.95	121.47	125.95	252,913
08 Apr 13	124.45200 +1.00	128.62	122.37	126.19	331,803
05 Apr 13	123.45640 -2.99	125.76	123.21	123.71	59,380
04 Apr 13	126.44320 +4.48	126.44	121.47	124.45	83,259
03 Apr 13	121.96300 -4.73	126.44	121.47	126.44	206,579
02 Apr 13	126.69210 +2.24	126.69	122.96	124.95	72,915
28 Mar 13	124.45200 +2.99	124.45	121.47	123.95	124,871
27 Mar 13	121.46520 +0.00	123.36	120.97	122.96	148,900
26 Mar 13	121.46520 +0.50	122.46	120.91	122.46	163,917
25 Mar 13	120.96730 -3.98	124.50	120.97	124.45	29,988
22 Mar 13	124.94980 +1.49	124.95	121.96	123.21	64,891
21 Mar 13	123.45640 +0.00	124.33	121.37	121.96	48,418
20 Mar 13	123.45640 +1.00	123.46	121.40	122.46	111,436
19 Mar 13	122.46080 +3.24	122.46	116.67	119.47	196,327
18 Mar 13	119.22500 +4.23	119.47	112.69	115.49	358,009
15 Mar 13	114.99370 +1.49	115.24	111.51	115.24	1,256,572
14 Mar 13	113.50020 +2.49	114.50	109.77	109.77	349,961
13 Mar 13	111.01120 +0.25	113.50	109.77	109.77	222,600
12 Mar 13	110.76230 +0.25	113.25	108.02	113.25	240,285
11 Mar 13	110.51340 +1.00	112.50	109.02	110.51	117,831
08 Mar 13	109.51780 +4.48	109.77	106.18	109.27	190,631
07 Mar 13	105.03750 +0.00	107.53	104.79	106.53	91,246
06 Mar 13	105.03750 -2.74	113.19	102.55	109.02	414,506
05 Mar 13	107.77540 +0.25	110.51	107.03	108.27	372,995
04 Mar 13	107.52650 +1.49	108.71	106.53	106.78	78,648
01 Mar 13	106.03310 -1.37	108.77	106.03	107.28	15,847
28 Feb 13	107.40210 -1.12	108.71	107.03	107.03	27,912
27 Feb 13	108.52210 -1.00	109.02	106.36	107.53	75,739
26 Feb 13	109.51780 +4.98	109.52	105.54	105.54	44,881
25 Feb 13	104.53970 -0.75	107.53	104.54	105.78	48,547
22 Feb 13	105.28640 -1.49	108.50	105.19	105.29	81,842
21 Feb 13	106.77980 -1.24	108.34	106.53	106.78	35,704
20 Feb 13	108.02430 +0.50	109.02	106.53	109.02	144,201
19 Feb 13	107.52650 +0.62	107.53	106.03	106.03	79,816
18 Feb 13	106.90430 -0.12	107.53	106.40	106.53	26,905
15 Feb 13	107.02870 +0.00	108.34	105.54	106.28	62,337
14 Feb 13	107.02870 +0.50	107.96	106.53	106.53	61,034
13 Feb 13	106.53090 -1.00	107.78	104.54	106.03	163,653
12 Feb 13	107.52650 -0.12	109.27	105.76	109.27	97,313
11 Feb 13	107.65100 +0.12	108.77	107.07	108.77	50,660
08 Feb 13	107.52650 +0.00	109.52	107.53	109.52	90,734
07 Feb 13	107.52650 +0.00	108.65	106.53	106.53	58,392
06 Feb 13	107.52650 -0.50	109.52	107.53	107.53	124,523
05 Feb 13	108.02430 -0.50	109.52	107.53	109.52	222,334
04 Feb 13	108.52210 +0.00	109.30	107.73	107.73	48,723
01 Feb 13	108.52210 -0.50	109.27	107.78	108.27	18,424
31 Jan 13	109.02000 -0.50	109.02	106.78	108.52	150,835
30 Jan 13	109.51780 +1.49	109.52	107.53	107.78	149,958
29 Jan 13	108.02430 -0.25	108.52	107.53	108.02	32,858
28 Jan 13	108.27320 -0.75	108.65	107.53	108.27	8,555
25 Jan 13	109.02000 -0.50	109.15	107.53	107.53	37,841
24 Jan 13	109.51780 +0.50	109.52	106.90	107.78	5,627,068
23 Jan 13	109.02000 +1.00	109.02	107.08	107.08	36,014
22 Jan 13	108.02430 +1.49	108.02	105.54	106.53	157,920
21 Jan 13	106.53090 +0.75	106.90	105.62	106.28	149,754
18 Jan 13	105.78420 +0.25	106.53	105.54	106.53	62,241
17 Jan 13	105.53530 +0.00	106.03	105.54	105.54	16,229
16 Jan 13	105.53530 -0.75	105.54	104.54	104.54	15,556
15 Jan 13	106.28200 +1.74	106.28	104.54	104.54	34,873
14 Jan 13	104.53970 -1.24	104.88	104.54	104.54	102,218
11 Jan 13	105.78420 -0.75	105.78	104.54	105.78	109,461
10 Jan 13	106.53090 -0.50	107.28	104.54	104.54	62,971
09 Jan 13	107.02870 +1.49	107.03	104.54	106.03	35,965
08 Jan 13	105.53530 +2.49	106.53	103.79	103.79	1,774,141
07 Jan 13	103.04630 +1.49	105.43	101.55	102.30	240,170
04 Jan 13	101.55280 +1.00	103.54	99.66	100.56	765,637
03 Jan 13	100.55720 -1.99	103.54	100.56	101.80	159,030
02 Jan 13	102.54840 +5.48	102.55	99.56	99.56	1,680,140
31 Dec 12	97.07260 -2.61	99.56	96.57	99.56	38,210
28 Dec 12	99.68610 -0.12	99.81	98.34	99.56	58,028
27 Dec 12	99.81050 -0.75	100.56	99.81	100.56	13,204
24 Dec 12	100.55720 +1.00	102.75	99.56	100.56	40,230
21 Dec 12	99.56160 -0.50	100.06	99.56	99.56	52,841
20 Dec 12	100.05940 +0.00	100.06	99.56	99.56	35,210
19 Dec 12	100.05940 +0.00	101.06	99.56	100.56	330,438
18 Dec 12	100.05940 +0.50	100.56	99.56	99.56	49,708
17 Dec 12	99.56160 -0.50	100.56	99.56	100.56	69,911
14 Dec 12	100.05940 +0.50	100.45	99.56	99.56	30,382
13 Dec 12	99.56160 +0.00	100.31	99.56	99.56	34,840
12 Dec 12	99.56160 +0.00	100.31	99.41	99.56	74,934
11 Dec 12	99.56160 -1.00	100.31	99.56	100.31	98,896
10 Dec 12	100.55720 -0.25	100.56	99.56	99.56	33,646
07 Dec 12	100.80610 +1.00	100.81	99.56	99.56	217,199
06 Dec 12	99.81050 -0.75	100.45	98.07	99.56	68,218
05 Dec 12	100.55720 -0.25	100.56	99.56	99.81	86,669
04 Dec 12	100.80610 +1.24	100.81	99.68	100.06	20,015
03 Dec 12	99.56160 -0.25	99.91	98.32	99.56	132,814
30 Nov 12	99.81050 +0.00	100.56	99.56	99.56	1,229,344
29 Nov 12	99.81050 -0.75	100.56	98.72	100.56	131,517
28 Nov 12	100.55720 -1.24	102.05	99.86	102.05	87,341
27 Nov 12	101.80170 +4.73	105.35	97.57	98.32	208,630
26 Nov 12	97.07260 +0.00	97.32	96.57	96.57	39,292
23 Nov 12	97.07260 +0.00	97.32	96.57	96.57	28,453
22 Nov 12	97.07260 -0.75	97.69	96.57	97.57	79,725
21 Nov 12	97.81930 +1.24	98.57	95.83	95.83	300,979
20 Nov 12	96.57480 -1.00	97.82	94.33	97.57	1,492,629
19 Nov 12	97.57040 +1.49	97.57	95.73	96.08	387,711
16 Nov 12	96.07690 -0.75	96.45	95.87	96.08	378,191
15 Nov 12	96.82370 +0.75	96.82	95.32	96.08	250,173
14 Nov 12	96.07690 +0.00	96.82	94.58	96.57	374,306
13 Nov 12	96.07690 +1.49	96.82	93.59	93.59	500,068
12 Nov 12	94.58350 +1.49	94.58	92.63	93.09	121,191
09 Nov 12	93.09010 -1.49	96.08	88.61	94.33	480,600
08 Nov 12	94.58350 +1.49	95.58	88.61	88.61	519,788
07 Nov 12	93.09010 -1.24	94.03	91.60	92.34	261,191
06 Nov 12	94.33460 +2.74	94.58	92.09	92.09	53,534
05 Nov 12	91.59670 +2.49	92.59	86.12	86.12	155,530
02 Nov 12	89.10760 +1.99	91.35	86.12	88.61	1,049,886
01 Nov 12	87.11640 -2.24	88.61	85.87	88.61	76,327
31 Oct 12	89.35650 +0.75	90.39	88.15	88.86	67,244
30 Oct 12	88.60980 -0.50	88.61	85.87	87.12	85,028
29 Oct 12	89.10760 +0.75	89.11	86.58	88.36	48,152
26 Oct 12	88.36090 -0.25	88.61	86.05	88.36	22,903
25 Oct 12	88.60980 +2.74	88.61	84.58	84.58	33,228
24 Oct 12	85.87190 -1.74	87.18	84.41	87.12	42,001
23 Oct 12	87.61420 +0.00	88.61	85.87	87.37	118,165
22 Oct 12	87.61420 +1.99	87.97	86.89	87.12	119,446
19 Oct 12	85.62300 +1.00	85.62	84.51	85.62	746,305
18 Oct 12	84.62740 -1.00	87.41	84.63	86.12	51,068
17 Oct 12	85.62300 -1.00	87.30	85.13	85.37	120,442
16 Oct 12	86.61860 -0.87	89.61	86.62	86.62	109,610
15 Oct 12	87.48980 +2.36	88.20	85.50	86.37	8,471
12 Oct 12	85.12520 -1.49	86.62	85.13	85.42	22,209
11 Oct 12	86.61860 +1.24	87.37	85.37	86.62	478,230
10 Oct 12	85.37410 -1.62	87.61	85.37	86.37	42,862
09 Oct 12	86.99190 +0.37	87.24	86.99	87.24	257
08 Oct 12	86.61860 -0.50	87.61	86.53	86.62	79,413
05 Oct 12	87.11640 -1.99	88.42	86.26	88.36	29,821
04 Oct 12	89.10760 +1.49	89.11	86.94	87.61	31,981
03 Oct 12	87.61420 +0.25	87.61	86.64	87.22	59,061
02 Oct 12	87.36530 +1.24	88.86	87.37	87.37	36,734
01 Oct 12	86.12080 +0.00	88.36	85.62	85.62	123,884
28 Sep 12	86.12080 -2.49	88.36	85.62	88.36	84,603
27 Sep 12	88.60980 +1.00	90.05	87.86	89.61	71,644
26 Sep 12	87.61420 +1.00	90.60	86.35	87.61	87,751
25 Sep 12	86.61860 -1.74	87.93	86.62	86.62	36,889
24 Sep 12	88.36090 +1.74	89.11	86.42	88.36	144,092
21 Sep 12	86.61860 +1.49	88.73	85.13	85.13	167,441
20 Sep 12	85.12520 -1.49	87.24	84.63	85.13	58,670
19 Sep 12	86.61860 -2.74	88.11	86.62	88.11	450,980
18 Sep 12	89.35650 +0.00	90.94	87.61	88.36	526,443
17 Sep 12	89.35650 -1.99	91.35	88.61	91.35	73,034
14 Sep 12	91.34780 +0.75	91.60	88.86	89.61	77,273
13 Sep 12	90.60110 +0.50	91.44	90.06	90.60	715,686
12 Sep 12	90.10320 +0.00	91.73	89.39	89.61	98,885
11 Sep 12	90.10320 +0.00	91.10	89.61	90.85	54,290
10 Sep 12	90.10320 +1.49	90.91	85.91	87.61	143,980
07 Sep 12	88.60980 +1.99	88.61	83.72	86.62	125,855
06 Sep 12	86.61860 +0.25	86.62	83.85	85.62	18,230
05 Sep 12	86.36970 -0.75	86.62	83.69	84.63	78,747
04 Sep 12	87.11640 +0.50	87.12	81.14	83.13	107,121
03 Sep 12	86.61860 +2.24	86.62	82.64	83.63	117,901
31 Aug 12	84.37850 +3.73	84.38	74.36	76.91	383,177
30 Aug 12	80.64490 -1.00	81.39	78.65	80.15	214,606
29 Aug 12	81.64050 -2.74	82.64	79.90	82.14	161,328
28 Aug 12	84.37850 +2.36	84.38	80.51	84.38	43,096
24 Aug 12	82.01390 -0.62	83.13	82.01	82.64	67,731
23 Aug 12	82.63610 -1.00	83.23	81.64	81.64	111,579
22 Aug 12	83.63170 -1.00	84.13	81.64	81.64	34,688
21 Aug 12	84.62740 +3.98	84.63	80.88	83.38	76,462
20 Aug 12	80.64490 -0.75	84.01	80.64	81.39	57,504
17 Aug 12	81.39160 -1.00	83.44	81.14	81.89	96,369
16 Aug 12	82.38720 +1.24	83.13	81.14	81.64	146,465
15 Aug 12	81.14270 -0.25	82.14	80.89	80.89	52,169
14 Aug 12	81.39160 +2.49	82.14	78.65	78.65	110,512
13 Aug 12	78.90260 -1.24	80.64	78.90	80.64	15,592
10 Aug 12	80.14710 -0.50	81.39	79.65	79.65	90,742
09 Aug 12	80.64490 +2.99	80.64	78.16	78.90	912,914
08 Aug 12	77.65800 -0.50	80.28	77.54	79.65	70,403
07 Aug 12	78.15590 -0.75	80.12	76.66	77.66	42,308
06 Aug 12	78.90260 -2.74	81.71	77.61	79.96	136,762
03 Aug 12	81.64050 +4.98	81.64	77.66	77.66	52,355
02 Aug 12	76.66240 -1.87	80.85	76.66	80.40	139,414
01 Aug 12	78.52920 -3.11	80.08	77.66	77.66	36,777
31 Jul 12	81.64050 +3.36	81.64	77.00	78.16	56,515
30 Jul 12	78.28030 +1.37	79.40	76.89	79.15	79,036
27 Jul 12	76.91130 -2.74	78.71	75.92	77.41	34,344
26 Jul 12	79.64930 +1.74	79.65	76.66	77.66	39,330
25 Jul 12	77.90700 +2.24	79.40	77.66	77.66	12,932
24 Jul 12	75.66680 -1.99	77.49	75.67	77.16	14,700
23 Jul 12	77.65800 -1.49	79.40	76.16	76.16	14,972
20 Jul 12	79.15150 -0.75	79.40	76.91	79.15	128,196
19 Jul 12	79.89820 +0.25	80.78	77.32	79.15	57,058
18 Jul 12	79.64930 -1.00	80.53	79.21	79.65	29,938
17 Jul 12	80.64490 +0.00	80.64	78.16	78.65	63,951
16 Jul 12	80.64490 +1.00	81.64	77.04	78.90	349,902
13 Jul 12	79.64930 +1.00	80.40	77.97	77.97	52,195
12 Jul 12	78.65370 -1.99	79.96	77.13	77.82	42,180
11 Jul 12	80.64490 +0.00	80.64	78.28	80.64	60,245
10 Jul 12	80.64490 +1.24	80.64	78.75	79.40	98,121
09 Jul 12	79.40040 -0.25	79.65	77.53	79.15	252,762
06 Jul 12	79.64930 -6.84	81.64	75.67	76.41	1,236,489
05 Jul 12	86.49410 -2.36	88.91	86.49	88.61	159,281
04 Jul 12	88.85870 +0.25	88.86	87.61	87.61	29,307
03 Jul 12	88.60980 +0.00	88.76	87.61	87.61	37,096
02 Jul 12	88.60980 -0.50	89.98	88.61	89.11	110,418
29 Jun 12	89.10760 +0.75	89.11	87.46	88.61	47,881
28 Jun 12	88.36090 -0.75	89.25	88.36	89.11	81,592
27 Jun 12	89.10760 +0.12	89.54	89.11	89.36	34,121
26 Jun 12	88.98320 +1.37	89.36	88.63	89.36	56,323
25 Jun 12	87.61420 -4.48	93.51	87.61	90.10	68,457
22 Jun 12	92.09450 +1.49	93.09	90.41	93.06	24,707
21 Jun 12	90.60110 -2.49	92.84	90.60	90.85	5,129
20 Jun 12	93.09010 +1.24	93.93	90.35	90.35	227,130
19 Jun 12	91.84560 -0.50	93.00	90.10	90.10	21,443
18 Jun 12	92.34340 -0.25	92.34	90.56	91.60	5,921
15 Jun 12	92.59230 +4.98	93.59	87.61	89.11	496,267
14 Jun 12	87.61420 +0.75	88.61	86.62	88.61	26,041
13 Jun 12	86.86750 -1.62	88.86	86.87	88.61	66,770
12 Jun 12	88.48540 -3.36	89.61	87.61	89.61	87,048
11 Jun 12	91.84560 -1.49	98.27	90.60	94.58	188,706
08 Jun 12	93.33900 +3.73	94.58	88.33	89.61	61,097
07 Jun 12	89.60540 +1.00	89.61	86.87	87.61	106,107
06 Jun 12	88.60980 +1.99	88.61	83.30	85.87	52,331
01 Jun 12	86.61860 +3.24	87.61	83.63	84.88	2,470,624
31 May 12	83.38280 -0.25	87.61	82.64	82.64	814,271
30 May 12	83.63170 +1.00	86.62	83.63	84.63	30,462
29 May 12	82.63610 -4.98	87.61	82.64	87.61	136,504
28 May 12	87.61420 +2.99	87.61	85.81	86.62	44,011
25 May 12	84.62740 -1.74	87.74	84.63	87.61	108,070
24 May 12	86.36970 +0.00	87.61	85.37	85.37	31,998
23 May 12	86.36970 -1.24	88.61	86.37	88.61	17,161
22 May 12	87.61420 +2.49	89.11	87.07	88.61	25,577
21 May 12	85.12520 +0.25	87.56	84.63	85.62	28,605
18 May 12	84.87630 -0.25	88.11	84.88	85.87	74,824
17 May 12	85.12520 +1.00	88.11	85.13	85.62	177,778
16 May 12	84.12960 -3.24	87.54	84.13	84.88	64,968
15 May 12	87.36530 -3.73	92.34	85.13	85.13	27,090
14 May 12	91.09890 -0.50	91.10	87.58	87.86	36,067
11 May 12	91.59670 +2.74	91.60	85.62	87.12	66,745
10 May 12	88.85870 +1.49	91.28	87.55	89.61	51,935
09 May 12	87.36530 -1.49	92.16	87.37	89.61	44,990
08 May 12	88.85870 -2.74	94.09	88.86	91.85	39,274
04 May 12	91.59670 -0.50	96.08	91.60	95.83	46,094
03 May 12	92.09450 -0.50	95.58	92.09	94.33	69,437
02 May 12	92.59230 -1.00	94.58	91.99	93.59	142,185
01 May 12	93.58790 +0.75	93.93	93.09	93.93	6,693
30 Apr 12	92.84120 +0.25	93.76	92.24	92.59	22,911
27 Apr 12	92.59230 +0.00	93.84	92.09	92.59	91,656
26 Apr 12	92.59230 +0.00	94.24	92.30	93.84	153,153
25 Apr 12	92.59230 -1.99	94.58	92.59	94.58	143,728
24 Apr 12	94.58350 -0.75	96.57	93.84	94.58	25,011
23 Apr 12	95.33020 -1.74	96.57	94.09	95.33	41,751
20 Apr 12	97.07260 +1.37	97.07	94.10	96.33	24,900
19 Apr 12	95.70360 +0.12	96.57	94.91	96.57	44,861
18 Apr 12	95.57910 +1.24	97.44	94.09	96.08	182,433
17 Apr 12	94.33460 +0.00	95.95	92.59	92.59	32,834
16 Apr 12	94.33460 -0.50	97.57	93.34	96.08	30,963
13 Apr 12	94.83240 -1.74	97.94	94.58	96.82	63,556
12 Apr 12	96.57480 +1.99	96.57	94.33	94.83	81,188
11 Apr 12	94.58350 -0.50	95.82	94.58	95.08	84,469
10 Apr 12	95.08130 +0.00	98.54	95.08	96.33	47,954
05 Apr 12	95.08130 +0.00	97.57	94.83	97.32	74,729
04 Apr 12	95.08130 -1.74	97.57	94.58	97.57	119,530
03 Apr 12	96.82370 +1.74	98.57	95.08	97.07	166,822
02 Apr 12	95.08130 -2.99	99.06	94.58	97.57	241,561
30 Mar 12	98.06820 -3.98	102.30	97.57	101.06	121,489
29 Mar 12	102.05060 -1.12	102.35	100.81	101.06	79,281
28 Mar 12	103.17070 +0.87	104.85	101.80	102.05	10,519
27 Mar 12	102.29950 +0.75	103.20	101.30	101.55	300,613
26 Mar 12	101.55280 +0.00	102.46	100.56	101.55	114,940
23 Mar 12	101.55280 +0.50	102.55	100.56	102.55	58,861
22 Mar 12	101.05500 -1.24	102.55	100.56	102.55	49,322
21 Mar 12	102.29950 +4.73	102.30	98.32	98.81	120,654
20 Mar 12	97.57040 -1.24	99.56	96.57	97.57	95,741
19 Mar 12	98.81490 -0.50	102.02	98.57	99.81	1,862,534
16 Mar 12	99.31270 -3.48	103.05	99.31	103.05	79,792
15 Mar 12	102.79740 +1.00	102.80	100.56	102.55	37,171
14 Mar 12	101.80170 -0.75	103.54	101.55	101.80	79,364
13 Mar 12	102.54840 +0.00	102.86	101.55	102.55	36,515
12 Mar 12	102.54840 -0.25	103.30	100.25	103.30	1,003,043
09 Mar 12	102.79740 +1.24	103.54	100.51	102.55	306,341
08 Mar 12	101.55280 +1.00	102.55	100.56	101.30	168,412
07 Mar 12	100.55720 -1.00	103.54	100.56	101.06	167,102
06 Mar 12	101.55280 -1.00	103.76	101.19	102.30	42,753
05 Mar 12	102.54840 -0.25	103.54	101.46	102.30	122,219
02 Mar 12	102.79740 +3.36	103.05	100.31	101.55	43,996
01 Mar 12	99.43710 +1.87	100.31	98.19	100.31	50,353
29 Feb 12	97.57040 -1.49	99.80	97.57	98.07	13,822
28 Feb 12	99.06380 -0.62	99.06	97.82	98.32	216,182
27 Feb 12	99.68610 +0.12	99.69	98.00	98.07	54,033
24 Feb 12	99.56160 +0.00	100.81	99.12	100.81	13,964
23 Feb 12	99.56160 +0.75	101.30	97.57	97.57	99,228
22 Feb 12	98.81490 +0.50	99.56	97.57	98.57	153,964
21 Feb 12	98.31710 -2.24	102.55	98.32	101.55	38,524
20 Feb 12	100.55720 +0.75	102.30	99.11	102.30	557,477
17 Feb 12	99.81050 +1.74	101.06	98.07	98.81	39,919
16 Feb 12	98.06820 -0.50	99.81	98.07	98.32	403,520
15 Feb 12	98.56600 -3.11	101.80	97.87	100.81	29,519
14 Feb 12	101.67730 +0.50	101.93	100.81	100.81	1,995
13 Feb 12	101.17950 -0.87	101.45	100.81	101.45	8,827
10 Feb 12	102.05060 +1.24	102.05	100.81	100.81	24,657
09 Feb 12	100.80610 +0.00	102.88	100.81	101.55	754,670
08 Feb 12	100.80610 +0.25	101.20	99.44	100.56	35,204
07 Feb 12	100.55720 +0.12	100.93	99.44	100.56	52,332
06 Feb 12	100.43280 +0.87	100.56	98.22	99.56	109,636
03 Feb 12	99.56160 +1.99	100.56	97.88	99.31	93,540
02 Feb 12	97.57040 +3.48	98.83	94.58	94.58	162,400
01 Feb 12	94.08570 +1.24	95.58	93.34	94.58	78,401
31 Jan 12	92.84120 -1.00	95.08	92.84	94.09	121,522
30 Jan 12	93.83680 -1.99	96.43	93.59	93.59	96,085
27 Jan 12	95.82800 +0.25	97.57	94.83	97.32	1,343,627
26 Jan 12	95.57910 +0.50	95.58	94.58	94.58	45,279
25 Jan 12	95.08130 +0.75	98.76	95.08	95.08	14,598
24 Jan 12	94.33460 -0.50	96.57	94.33	94.83	82,391
23 Jan 12	94.83240 -1.12	98.81	93.84	93.84	47,512
20 Jan 12	95.95250 -0.12	97.07	94.36	95.08	61,251
19 Jan 12	96.07690 -0.25	96.57	94.83	96.57	32,977
18 Jan 12	96.32580 +3.73	96.33	91.60	92.34	154,400
17 Jan 12	92.59230 +2.99	93.09	87.86	87.86	21,606
16 Jan 12	89.60540 -0.25	91.35	88.07	91.35	83,440
13 Jan 12	89.85430 -0.50	92.59	89.43	89.61	175,917
12 Jan 12	90.35220 +2.24	90.60	88.36	90.10	73,883
11 Jan 12	88.11200 +0.00	90.60	88.11	89.85	421,092
10 Jan 12	88.11200 -0.75	92.59	88.11	89.61	109,107
09 Jan 12	88.85870 -1.74	91.47	88.61	89.85	55,547
06 Jan 12	90.60110 +0.25	92.09	90.10	92.09	867,802
05 Jan 12	90.35220 +1.00	92.09	88.86	92.09	20,786
04 Jan 12	89.35650 -1.49	91.69	88.61	90.10	301,615
03 Jan 12	90.85000 +0.75	91.60	85.87	88.61	99,510
30 Dec 11	90.10320 +1.00	91.63	85.87	85.87	9,762
29 Dec 11	89.10760 +1.62	90.60	87.12	87.12	3,995
28 Dec 11	87.48980 +0.12	89.86	86.27	87.37	6,179
23 Dec 11	87.36530 -0.12	88.64	86.62	86.62	1,076
22 Dec 11	87.48980 -1.12	90.35	86.12	90.35	1,383
21 Dec 11	88.60980 +2.49	89.11	85.37	87.61	437,554
20 Dec 11	86.12080 -1.49	88.11	85.62	86.62	86,252
19 Dec 11	87.61420 +1.49	87.61	85.62	86.12	19,378
16 Dec 11	86.12080 -0.50	90.65	86.12	86.87	71,915
15 Dec 11	86.61860 -1.99	86.90	86.62	86.87	39,278
14 Dec 11	88.60980 +1.74	90.35	86.12	86.62	53,728
13 Dec 11	86.86750 -0.25	88.96	86.62	87.12	11,493
12 Dec 11	87.11640 -0.50	89.61	86.62	89.36	16,474
09 Dec 11	87.61420 +1.99	88.58	86.62	86.62	57,307
08 Dec 11	85.62300 -1.74	89.92	85.62	88.61	285,755
07 Dec 11	87.36530 -0.75	88.98	87.37	88.86	64,466
06 Dec 11	88.11200 -0.50	90.60	88.11	89.61	469,388
05 Dec 11	88.60980 -0.75	91.10	88.61	88.86	49,312
02 Dec 11	89.35650 -1.00	89.85	89.36	89.61	62,451
01 Dec 11	90.35220 -1.74	91.60	89.61	90.85	34,996
30 Nov 11	92.09450 -0.75	93.34	89.85	89.85	29,495
29 Nov 11	92.84120 +1.74	94.83	90.41	93.34	15,583
28 Nov 11	91.09890 -0.62	92.64	90.20	90.35	53,334
25 Nov 11	91.72110 +0.25	91.72	90.68	90.68	12,097
24 Nov 11	91.47220 +0.62	91.47	90.73	90.73	4,043
23 Nov 11	90.85000 -0.75	92.33	90.85	90.87	10,043
22 Nov 11	91.59670 -0.25	93.94	89.85	93.34	41,483
21 Nov 11	91.84560 -2.49	96.57	90.10	90.85	78,390
18 Nov 11	94.33460 +0.25	94.58	91.28	92.59	56,410
17 Nov 11	94.08570 +1.49	94.09	89.85	92.59	72,751
16 Nov 11	92.59230 +2.12	92.59	88.98	90.10	60,722
15 Nov 11	90.47660 +0.12	90.85	89.85	89.85	2,059
14 Nov 11	90.35220 +1.99	91.35	85.17	87.61	83,691
11 Nov 11	88.36090 -0.25	88.36	86.87	87.61	36,808
10 Nov 11	88.60980 +2.36	88.61	86.62	86.87	54,195
09 Nov 11	86.24520 -0.87	89.36	84.88	84.88	54,711
08 Nov 11	87.11640 +1.24	87.50	86.22	86.22	327,109
07 Nov 11	85.87190 -3.73	85.87	84.63	85.62	32,789
04 Nov 11	89.60540 +3.98	89.61	85.62	86.62	19,455
03 Nov 11	85.62300 -3.73	88.61	85.62	85.62	261,417
02 Nov 11	89.35650 +2.49	89.36	86.87	86.87	6,981
01 Nov 11	86.86750 +1.24	87.61	86.12	86.12	133,727
31 Oct 11	85.62300 -3.24	90.48	85.62	90.35	1,479,878
28 Oct 11	88.85870 -3.73	90.60	88.61	88.86	89,081
27 Oct 11	92.59230 +2.49	92.59	89.85	91.35	21,950
26 Oct 11	90.10320 -1.49	91.10	87.61	89.61	79,786
25 Oct 11	91.59670 +4.23	91.60	84.88	84.88	512,597
24 Oct 11	87.36530 +0.00	87.37	85.62	86.62	133,838
21 Oct 11	87.36530 +0.75	87.37	85.62	86.62	78,254
20 Oct 11	86.61860 +2.49	87.61	84.63	84.63	301,474
19 Oct 11	84.12960 +1.24	85.87	82.64	82.64	187,533
18 Oct 11	82.88500 -3.73	87.96	82.89	86.62	322,337
17 Oct 11	86.61860 -2.74	90.60	86.62	89.61	148,854
14 Oct 11	89.35650 +0.00	91.10	89.36	91.10	59,274
13 Oct 11	89.35650 -1.24	92.34	88.63	92.34	125,187
12 Oct 11	90.60110 -0.50	93.84	90.60	93.84	176,508
11 Oct 11	91.09890 -0.50	94.49	91.10	93.34	24,228
10 Oct 11	91.59670 +1.24	96.57	90.60	96.57	44,078
07 Oct 11	90.35220 -0.50	92.09	90.35	90.60	62,874
06 Oct 11	90.85000 -0.25	92.27	90.85	91.60	211,875
05 Oct 11	91.09890 -1.00	94.58	91.10	94.58	46,147
04 Oct 11	92.09450 -4.48	97.57	91.60	95.33	82,707
03 Oct 11	96.57480 -1.49	99.31	96.57	99.31	104,952
30 Sep 11	98.06820 +0.50	99.31	97.82	99.31	38,579
29 Sep 11	97.57040 +0.00	99.31	95.83	97.57	88,487
28 Sep 11	97.57040 +0.75	98.57	96.66	98.57	28,920
27 Sep 11	96.82370 -0.25	99.31	96.82	99.31	40,751
26 Sep 11	97.07260 -0.25	100.31	96.82	100.31	47,893
23 Sep 11	97.32150 +0.25	99.56	96.57	99.56	35,142
22 Sep 11	97.07260 -2.49	98.81	95.58	98.81	44,595
21 Sep 11	99.56160 +0.75	99.56	97.82	97.82	9,255
20 Sep 11	98.81490 -3.24	102.55	98.81	99.81	282,125
19 Sep 11	102.05060 -1.24	103.54	98.12	99.56	92,601
16 Sep 11	103.29520 +4.73	103.30	103.30	103.30	97,091
15 Sep 11	98.56600 +0.25	98.57	96.08	96.08	108,311
14 Sep 11	98.31710 +0.25	98.32	95.61	97.57	135,217
13 Sep 11	98.06820 +0.50	98.07	95.58	95.58	164,892
12 Sep 11	97.57040 +0.00	97.57	95.58	95.58	88,821
09 Sep 11	97.57040 -1.00	97.57	96.08	96.33	187,854
08 Sep 11	98.56600 +1.24	99.36	97.07	98.07	83,166
07 Sep 11	97.32150 +0.75	97.57	93.94	95.33	72,326
06 Sep 11	96.57480 +0.00	97.07	94.58	94.83	183,312
05 Sep 11	96.57480 -3.48	98.07	95.58	97.07	157,620
02 Sep 11	100.05940 +1.49	100.06	96.18	98.57	57,872
01 Sep 11	98.56600 +0.25	98.60	97.48	98.32	174,194
31 Aug 11	98.31710 +2.49	98.32	95.33	96.08	507,147
30 Aug 11	95.82800 -0.75	99.93	95.83	99.31	268,191
26 Aug 11	96.57480 +0.00	97.57	95.82	97.57	119,149
25 Aug 11	96.57480 +0.00	97.57	95.03	96.08	49,850
24 Aug 11	96.57480 +0.00	96.57	96.17	96.17	9,948
23 Aug 11	96.57480 +1.00	97.57	95.58	97.07	119,429
22 Aug 11	95.57910 -1.74	97.57	95.58	97.32	165,218
19 Aug 11	97.32150 -4.98	98.32	96.08	98.32	1,453,506
18 Aug 11	102.29950 +1.74	102.30	96.33	96.33	279,175
17 Aug 11	100.55720 -1.49	100.56	98.07	98.81	66,241
16 Aug 11	102.05060 +2.74	102.05	98.79	100.56	46,372
15 Aug 11	99.31270 +3.73	99.31	97.57	97.57	154,123
12 Aug 11	95.57910 -0.75	96.57	95.24	96.33	79,403
11 Aug 11	96.32580 +0.75	97.57	94.58	96.82	135,825
10 Aug 11	95.57910 -1.00	99.56	94.58	96.82	191,747
09 Aug 11	96.57480 -4.98	99.81	96.57	99.56	79,378
08 Aug 11	101.55280 +3.24	101.55	95.58	96.57	269,214
05 Aug 11	98.31710 -2.24	99.56	95.08	97.07	187,952
04 Aug 11	100.55720 -2.99	105.54	100.56	105.54	93,254
03 Aug 11	103.54410 -4.98	107.84	103.54	105.04	109,520
02 Aug 11	108.52210 +0.00	108.52	105.29	105.54	44,601
01 Aug 11	108.52210 +0.00	108.57	105.90	107.03	15,114
29 Jul 11	108.52210 +0.00	108.52	105.78	105.78	146,923
28 Jul 11	108.52210 +0.00	108.52	106.53	106.53	99,532
27 Jul 11	108.52210 -0.75	108.52	106.78	106.78	109,800
26 Jul 11	109.26890 +0.75	109.52	107.03	108.27	1,138,650
25 Jul 11	108.52210 +0.50	108.52	105.07	106.53	47,611
22 Jul 11	108.02430 -0.50	108.52	104.04	107.03	677,046
21 Jul 11	108.52210 -1.00	109.52	108.52	109.52	36,494
20 Jul 11	109.51780 -1.24	109.52	108.52	109.52	146,028
19 Jul 11	110.76230 +1.74	111.49	108.52	108.52	107,613
18 Jul 11	109.02000 +0.50	109.52	107.53	107.53	125,435
15 Jul 11	108.52210 -1.00	110.51	107.53	108.02	48,113
14 Jul 11	109.51780 +0.50	109.52	107.53	108.02	17,257
13 Jul 11	109.02000 +0.50	110.26	107.77	110.26	35,659
12 Jul 11	108.52210 -1.74	110.51	107.53	109.02	16,992
11 Jul 11	110.26450 +1.74	110.26	108.52	109.02	137,263
08 Jul 11	108.52210 -1.99	112.50	108.52	112.50	96,807
07 Jul 11	110.51340 +1.00	112.01	109.27	109.27	93,054
06 Jul 11	109.51780 -0.50	110.82	108.52	110.51	296,930
05 Jul 11	110.01560 +2.24	110.51	109.02	109.02	769,987
04 Jul 11	107.77540 +0.25	109.02	104.54	105.54	341,640
01 Jul 11	107.52650 +1.00	110.26	106.53	106.78	129,212
30 Jun 11	106.53090 -0.75	109.52	106.53	107.28	64,373
29 Jun 11	107.27760 -0.50	108.77	107.03	108.02	33,417
28 Jun 11	107.77540 -0.75	108.02	106.78	107.53	198,811
27 Jun 11	108.52210 -0.75	108.52	107.53	107.78	63,185
24 Jun 11	109.26890 +1.99	109.27	106.78	107.53	49,994
23 Jun 11	107.27760 -2.49	108.02	107.03	107.53	75,299
22 Jun 11	109.76670 +1.24	111.10	107.03	109.27	193,548
21 Jun 11	108.52210 -2.24	110.51	108.52	109.52	585,567
20 Jun 11	110.76230 +1.49	110.76	108.52	108.52	340,439
17 Jun 11	109.26890 -2.24	111.51	108.52	108.52	386,847
16 Jun 11	111.50900 +1.00	111.51	109.27	110.51	96,450
15 Jun 11	110.51340 -2.99	113.00	110.51	111.26	155,488
14 Jun 11	113.50020 +0.75	113.50	110.76	111.01	47,715
13 Jun 11	112.75350 -1.99	114.25	112.01	112.01	279,370
10 Jun 11	114.74470 +1.74	114.74	111.76	111.76	35,810
09 Jun 11	113.00240 -0.50	114.50	112.01	113.50	62,692
08 Jun 11	113.50020 -1.99	115.49	112.01	115.49	98,201
07 Jun 11	115.49150 +0.50	115.99	113.50	113.50	64,893
06 Jun 11	114.99370 +0.00	116.34	114.99	115.49	623,251
03 Jun 11	114.99370 -0.25	115.49	114.00	114.99	64,939
02 Jun 11	115.24260 +0.25	115.99	113.50	115.49	316,531
01 Jun 11	114.99370 +0.25	116.49	113.50	113.50	336,494
31 May 11	114.74470 -1.74	116.98	113.75	113.75	1,391,148
27 May 11	116.48710 -2.24	119.47	116.24	117.48	49,456
26 May 11	118.72720 +2.24	119.72	117.48	117.48	400,518
25 May 11	116.48710 -1.49	118.48	116.49	117.98	280,426
24 May 11	117.98050 -1.00	119.47	116.49	117.48	58,637
23 May 11	118.97610 -0.50	119.97	117.23	119.97	132,452
20 May 11	119.47390 +1.00	120.72	118.93	119.47	198,699
19 May 11	118.47830 -1.99	120.30	117.98	119.97	139,782
18 May 11	120.46950 -0.50	122.16	119.97	120.47	70,437
17 May 11	120.96730 +0.25	121.22	120.00	120.72	609,522
16 May 11	120.71840 -2.49	123.21	120.47	123.21	104,456
13 May 11	123.20750 -0.25	123.21	121.47	122.46	154,299
12 May 11	123.45640 +0.50	124.45	120.91	122.46	514,208
11 May 11	122.95860 +1.74	122.96	120.97	121.47	113,332
10 May 11	121.21630 +1.00	121.47	119.47	119.47	1,115,336
09 May 11	120.22060 -1.24	121.47	119.47	119.97	143,210
06 May 11	121.46520 +0.00	121.47	119.47	121.47	163,782
05 May 11	121.46520 +0.50	122.21	119.47	119.47	97,294
04 May 11	120.96730 -2.99	122.21	120.47	121.47	110,573
03 May 11	123.95420 +2.74	123.95	119.47	119.47	126,686
28 Apr 11	121.21630 +1.74	123.46	117.98	119.47	1,373,616
27 Apr 11	119.47390 +1.00	119.47	117.61	118.48	21,268
26 Apr 11	118.47830 +0.00	119.47	117.09	119.47	50,605
21 Apr 11	118.47830 +1.99	118.73	117.48	117.48	67,406
20 Apr 11	116.48710 -1.24	119.47	116.49	117.48	48,826
19 Apr 11	117.73160 -1.74	120.23	117.48	119.47	42,903
18 Apr 11	119.47390 -0.50	122.46	118.48	121.47	136,899
15 Apr 11	119.97170 +0.75	121.47	118.73	119.47	122,748
14 Apr 11	119.22500 +0.25	119.47	116.49	119.47	1,095,304
13 Apr 11	118.97610 +1.99	118.98	116.14	116.49	54,709
12 Apr 11	116.98490 -1.99	118.49	116.24	116.49	319,425
11 Apr 11	118.97610 +4.23	119.22	114.50	115.24	1,281,895
08 Apr 11	114.74470 -0.25	115.74	114.50	115.49	116,460
07 Apr 11	114.99370 -2.49	117.48	114.50	115.49	113,240
06 Apr 11	117.48270 +1.99	118.23	114.00	114.99	1,256,270
05 Apr 11	115.49150 +0.75	115.49	114.00	114.50	119,708
04 Apr 11	114.74470 -0.25	114.99	113.50	113.50	112,282
01 Apr 11	114.99370 +1.49	115.69	113.25	113.25	349,155
31 Mar 11	113.50020 -2.74	114.50	113.50	113.50	196,442
30 Mar 11	116.23820 -1.24	117.48	114.51	117.23	111,526
29 Mar 11	117.48270 +2.99	117.48	113.75	114.50	117,060
28 Mar 11	114.49580 +0.00	117.48	114.50	117.48	100,988
25 Mar 11	114.49580 -2.99	117.48	114.50	117.48	117,989
24 Mar 11	117.48270 +3.48	119.47	112.80	116.24	219,929
23 Mar 11	113.99800 -0.50	116.24	113.11	116.24	166,300
22 Mar 11	114.49580 +0.50	116.24	112.50	116.24	83,513
21 Mar 11	113.99800 +0.50	114.10	112.50	112.50	84,042
18 Mar 11	113.50020 -1.00	114.50	113.00	113.00	221,675
17 Mar 11	114.49580 +1.49	114.50	110.26	110.26	335,721
16 Mar 11	113.00240 +1.00	114.00	111.26	113.00	262,010
15 Mar 11	112.00680 -0.25	112.50	110.51	111.01	366,583
14 Mar 11	112.25570 -1.74	113.00	111.51	113.00	128,217
11 Mar 11	113.99800 -2.24	114.00	112.01	112.75	110,930
10 Mar 11	116.23820 +2.24	116.49	114.50	116.49	55,108
09 Mar 11	113.99800 +0.50	116.74	113.25	113.75	28,109
08 Mar 11	113.50020 -3.48	114.50	113.25	114.50	31,912
07 Mar 11	116.98490 +0.00	117.23	114.80	116.98	49,735
04 Mar 11	116.98490 +1.49	117.48	115.10	117.48	340,619
03 Mar 11	115.49150 +1.74	116.49	114.99	115.49	435,249
02 Mar 11	113.74910 -2.74	115.99	113.50	115.99	72,463
01 Mar 11	116.48710 +1.24	116.49	112.81	116.49	407,884
28 Feb 11	115.24260 +0.75	115.24	114.18	114.18	40,073
25 Feb 11	114.49580 +1.49	114.75	114.50	114.50	82,948
24 Feb 11	113.00240 +0.00	115.24	112.50	113.00	103,118
23 Feb 11	113.00240 -0.50	116.49	113.00	115.49	749,172
22 Feb 11	113.50020 -0.50	115.49	112.68	113.75	167,071
21 Feb 11	113.99800 -1.00	114.25	113.50	114.00	137,348
18 Feb 11	114.99370 +2.49	115.49	113.25	114.25	73,149
17 Feb 11	112.50460 -2.99	114.50	112.50	112.50	68,725
16 Feb 11	115.49150 +1.00	115.49	112.75	113.50	32,005
15 Feb 11	114.49580 -1.24	118.23	113.50	114.25	602,249
14 Feb 11	115.74040 +1.00	118.23	115.49	115.74	50,079
11 Feb 11	114.74470 +0.00	114.74	114.74	114.74	30,929
10 Feb 11	114.74470 -0.50	117.48	114.50	117.48	95,298
09 Feb 11	115.24260 -3.98	119.22	114.50	119.22	28,809
08 Feb 11	119.22500 +2.74	119.47	114.50	114.50	87,561
07 Feb 11	116.48710 +1.99	116.49	113.50	113.50	213,717
04 Feb 11	114.49580 -1.00	116.49	113.00	113.00	31,052
03 Feb 11	115.49150 +1.00	115.49	113.50	113.50	269,637
02 Feb 11	114.49580 -4.73	116.49	113.50	114.74	70,354
01 Feb 11	119.22500 +5.72	119.22	115.99	115.99	164,008
31 Jan 11	113.50020 -4.98	116.98	112.50	115.24	167,035
28 Jan 11	118.47830 +2.99	118.48	118.48	118.48	331,407
27 Jan 11	115.49150 -0.25	115.49	115.49	115.49	306,040
26 Jan 11	115.74040 -0.25	116.98	114.50	114.99	146,656
25 Jan 11	115.98930 -3.48	116.24	115.49	115.49	11,980
24 Jan 11	119.47390 +3.73	119.47	116.74	118.98	596,071
21 Jan 11	115.74040 -2.24	119.22	114.50	116.24	18,959
20 Jan 11	117.98050 -1.00	117.98	114.99	116.98	34,476
19 Jan 11	118.97610 +0.50	120.97	116.98	117.48	113,770
18 Jan 11	118.47830 +2.74	121.22	117.48	117.48	2,127,294
17 Jan 11	115.74040 +2.49	116.74	111.51	111.51	66,498
14 Jan 11	113.25130 +2.74	113.25	110.51	110.51	987,547
13 Jan 11	110.51340 +5.97	111.51	101.80	106.03	188,038
12 Jan 11	104.53970 -3.98	107.53	102.55	106.53	97,629
11 Jan 11	108.52210 +5.72	110.51	103.05	103.05	5,412,896
10 Jan 11	102.79740 +2.49	102.80	100.31	100.31	209,559
07 Jan 11	100.30830 +0.00	101.55	97.57	98.07	332,482
06 Jan 11	100.30830 -2.24	103.79	100.06	103.54	104,455
05 Jan 11	102.54840 +1.49	103.54	101.06	101.06	154,321
04 Jan 11	101.05500 -3.24	104.54	101.06	104.54	529,102
31 Dec 10	104.29080 -0.25	104.29	103.54	103.54	5,843
30 Dec 10	104.53970 +0.25	104.54	103.54	103.54	216,738
29 Dec 10	104.29080 +0.75	106.28	102.05	106.28	59,847
24 Dec 10	103.54410 -1.00	104.54	103.54	104.54	4,924
23 Dec 10	104.53970 +0.00	104.54	101.55	102.55	93,002
22 Dec 10	104.53970 +1.49	104.54	102.55	104.54	62,523
21 Dec 10	103.04630 -1.49	103.30	100.81	102.05	98,700
20 Dec 10	104.53970 -3.48	104.54	102.55	102.55	72,286
17 Dec 10	108.02430 +3.48	108.02	103.05	104.54	109,178
16 Dec 10	104.53970 +0.00	104.54	102.55	102.55	105,560
15 Dec 10	104.53970 +1.00	104.54	102.80	103.54	465,217
14 Dec 10	103.54410 +0.00	103.54	103.54	103.54	16,565
13 Dec 10	103.54410 -0.50	106.53	103.54	106.53	180,321
10 Dec 10	104.04190 -1.00	104.04	102.55	104.04	359,842
09 Dec 10	105.03750 +0.50	108.02	102.55	102.55	193,187
08 Dec 10	104.53970 +0.50	107.78	102.80	104.54	711,078
07 Dec 10	104.04190 -3.98	107.53	102.80	107.53	78,277
06 Dec 10	108.02430 +4.98	108.02	103.54	106.78	122,570
03 Dec 10	103.04630 -1.24	106.03	102.55	106.03	523,017
02 Dec 10	104.29080 +1.74	104.79	103.79	104.79	86,814
01 Dec 10	102.54840 +0.00	104.54	102.55	104.29	34,515
30 Nov 10	102.54840 -2.49	105.29	102.55	104.79	121,591
29 Nov 10	105.03750 -2.49	106.03	105.04	106.03	709,558
26 Nov 10	107.52650 +0.00	107.53	106.03	106.28	67,900
25 Nov 10	107.52650 +0.00	107.53	106.78	106.78	170,252
24 Nov 10	107.52650 -0.50	108.02	105.54	105.54	231,209
23 Nov 10	108.02430 -1.99	109.52	106.78	108.27	159,372
22 Nov 10	110.01560 +2.49	110.02	105.54	105.54	42,719
19 Nov 10	107.52650 -1.00	107.53	105.78	105.78	41,772
18 Nov 10	108.52210 -2.24	111.01	105.78	111.01	894,404
17 Nov 10	110.76230 -4.48	113.50	110.76	111.76	161,455
16 Nov 10	115.24260 +8.71	115.49	106.53	106.53	285,735
15 Nov 10	106.53090 +0.00	106.53	105.54	105.54	68,817
12 Nov 10	106.53090 -0.50	106.53	104.54	105.54	70,660
11 Nov 10	107.02870 +0.00	107.03	104.54	104.54	303,826
10 Nov 10	107.02870 +0.25	107.03	105.54	105.54	54,999
09 Nov 10	106.77980 +0.25	106.78	103.05	103.54	318,426
08 Nov 10	106.53090 +3.48	106.53	102.55	102.55	33,560
05 Nov 10	103.04630 +0.00	107.53	103.05	104.54	76,351
04 Nov 10	103.04630 +0.50	104.29	103.05	104.29	91,579
03 Nov 10	102.54840 -2.49	102.55	102.55	102.55	213,064
02 Nov 10	105.03750 +1.00	105.04	102.80	103.54	110,300
01 Nov 10	104.04190 -3.24	109.52	104.04	109.52	39,357
29 Oct 10	107.27760 +3.48	109.52	103.79	103.79	42,724
28 Oct 10	103.79300 +0.25	103.79	103.79	103.79	8,934
27 Oct 10	103.54410 -5.97	105.29	103.54	105.29	66,846
26 Oct 10	109.51780 +4.48	109.52	105.29	106.53	124,905
25 Oct 10	105.03750 -0.75	105.04	104.54	104.54	77,211
22 Oct 10	105.78420 +1.00	105.78	104.79	104.79	65,727
21 Oct 10	104.78860 -1.24	106.53	104.04	106.53	71,393
20 Oct 10	106.03310 -3.24	106.03	106.03	106.03	9,298
19 Oct 10	109.26890 +4.23	109.27	106.53	106.53	899,030
18 Oct 10	105.03750 -0.50	107.53	105.04	107.53	132,728
15 Oct 10	105.53530 +0.00	105.78	104.54	105.78	78,490
14 Oct 10	105.53530 -2.74	110.26	105.54	110.26	22,715
13 Oct 10	108.27320 +2.74	108.77	106.53	108.02	140,370
12 Oct 10	105.53530 -1.99	105.54	104.54	105.54	59,632
11 Oct 10	107.52650 +2.49	109.27	107.03	109.27	35,590
08 Oct 10	105.03750 -6.47	107.53	104.79	107.53	51,971
07 Oct 10	111.50900 +1.00	111.51	105.78	110.26	37,864
06 Oct 10	110.51340 +1.74	110.51	107.53	108.52	89,545
05 Oct 10	108.77110 -2.74	112.26	107.78	112.26	39,644
04 Oct 10	111.50900 +1.99	112.50	110.26	111.01	107,920
01 Oct 10	109.51780 +1.49	109.52	108.02	109.52	840,321
30 Sep 10	108.02430 +2.49	108.02	106.03	106.53	43,819
29 Sep 10	105.53530 -0.25	107.53	105.54	107.53	39,914
28 Sep 10	105.78420 -3.24	108.52	105.54	106.53	31,306
27 Sep 10	109.02000 +1.49	109.02	108.77	108.77	35,494
24 Sep 10	107.52650 +1.99	109.02	107.53	109.02	85,525
23 Sep 10	105.53530 -0.50	105.54	103.54	104.79	119,422
22 Sep 10	106.03310 -1.49	108.52	105.54	108.52	223,878
21 Sep 10	107.52650 +0.00	108.27	103.54	104.04	94,126
20 Sep 10	107.52650 +3.98	107.53	104.29	104.29	42,534
17 Sep 10	103.54410 -2.99	109.02	103.54	107.53	349,491
16 Sep 10	106.53090 -1.00	107.03	105.54	105.54	55,460
15 Sep 10	107.52650 +0.00	107.53	105.54	107.03	81,686
14 Sep 10	107.52650 +1.74	107.53	103.54	106.53	113,822
13 Sep 10	105.78420 +2.24	106.28	102.55	103.30	53,370
10 Sep 10	103.54410 +0.00	106.03	103.54	104.54	91,682
09 Sep 10	103.54410 -0.50	104.54	101.55	101.55	117,223
08 Sep 10	104.04190 +1.99	104.04	101.55	102.55	155,160
07 Sep 10	102.05060 +2.49	102.55	100.56	100.56	199,112
06 Sep 10	99.56160 -1.49	101.55	97.82	97.82	96,445
03 Sep 10	101.05500 -0.50	101.55	101.06	101.55	79,785
02 Sep 10	101.55280 +0.50	101.55	99.56	101.06	220,706
01 Sep 10	101.05500 +6.47	101.06	94.58	94.58	318,762
31 Aug 10	94.58350 +4.23	94.58	89.61	89.61	85,307
27 Aug 10	90.35220 +2.24	91.35	86.62	89.61	76,815
26 Aug 10	88.11200 -1.49	88.36	87.86	87.86	26,494
25 Aug 10	89.60540 -1.99	91.60	85.13	91.60	115,620
24 Aug 10	91.59670 +0.25	91.60	88.86	89.85	202,658
23 Aug 10	91.34780 +2.74	91.60	82.64	82.64	92,289
20 Aug 10	88.60980 +0.00	88.61	88.61	88.61	30,947
19 Aug 10	88.60980 +1.49	88.61	88.61	88.61	3,774,167
18 Aug 10	87.11640 +0.50	87.12	84.63	84.63	50,948
17 Aug 10	86.61860 +0.50	87.61	86.62	87.61	38,894
16 Aug 10	86.12080 +0.00	86.12	86.12	86.12	66,997
13 Aug 10	86.12080 +1.24	87.37	84.88	84.88	33,747
12 Aug 10	84.87630 -3.73	87.61	84.88	87.61	23,599
11 Aug 10	88.60980 +1.00	88.61	86.62	86.62	60,505
10 Aug 10	87.61420 -0.75	87.61	84.63	84.63	58,266
09 Aug 10	88.36090 -0.25	88.61	88.11	88.11	5,408
06 Aug 10	88.60980 -1.00	89.61	84.63	89.61	86,350
05 Aug 10	89.60540 -1.00	89.61	85.62	89.61	86,728
04 Aug 10	90.60110 +1.00	90.60	89.36	89.61	21,662
03 Aug 10	89.60540 +0.00	89.61	87.12	89.11	54,591
02 Aug 10	89.60540 +0.00	89.61	89.36	89.36	45,641
30 Jul 10	89.60540 +0.25	89.61	87.12	87.12	25,163
29 Jul 10	89.35650 +1.24	89.61	89.36	89.61	5,610
28 Jul 10	88.11200 +0.50	89.61	87.61	89.61	136,988
27 Jul 10	87.61420 +1.00	89.11	86.87	89.11	39,012
26 Jul 10	86.61860 +1.99	87.12	85.37	87.12	40,893
23 Jul 10	84.62740 -4.98	89.11	84.63	88.11	170,167
22 Jul 10	89.60540 +0.50	89.61	86.12	88.11	45,527
21 Jul 10	89.10760 +2.49	89.11	86.12	86.62	53,943
20 Jul 10	86.61860 -3.98	87.12	83.63	87.12	246,161
19 Jul 10	90.60110 +1.49	90.60	86.62	86.62	458,992
16 Jul 10	89.10760 -0.50	89.85	88.61	89.85	43,669
15 Jul 10	89.60540 -0.25	91.60	88.11	91.60	50,063
14 Jul 10	89.85430 +2.24	91.10	89.36	90.60	2,884,321
13 Jul 10	87.61420 -3.98	90.60	86.87	89.36	65,706
12 Jul 10	91.59670 +3.24	91.60	88.11	88.11	47,806
09 Jul 10	88.36090 -1.24	89.61	88.36	88.86	26,027
08 Jul 10	89.60540 +1.00	89.61	87.37	89.61	65,264
07 Jul 10	88.60980 -3.98	90.10	87.86	90.10	61,288
06 Jul 10	92.59230 +0.50	93.59	90.35	92.59	117,090
05 Jul 10	92.09450 +7.47	92.09	81.89	84.63	170,445
02 Jul 10	84.62740 +5.23	84.63	79.90	79.90	603,364
01 Jul 10	79.40040 -1.00	81.14	78.40	79.15	18,360
30 Jun 10	80.39600 -1.99	82.64	78.16	81.14	106,568
29 Jun 10	82.38720 +2.24	82.89	78.65	80.15	81,768
28 Jun 10	80.14710 +0.50	82.64	77.41	80.64	81,764
25 Jun 10	79.64930 -3.24	82.14	79.40	81.64	375,562
24 Jun 10	82.88500 +1.00	82.89	80.15	80.15	73,656
23 Jun 10	81.88940 +1.00	83.63	81.39	82.64	182,290
22 Jun 10	80.89380 +0.75	82.14	77.66	79.40	654,384
21 Jun 10	80.14710 +1.74	80.40	78.65	80.40	561,670
18 Jun 10	78.40480 -5.48	84.88	78.40	82.89	707,471
17 Jun 10	83.88060 -0.75	86.62	82.89	86.62	258,952
16 Jun 10	84.62740 -1.00	86.62	83.63	84.63	76,901
15 Jun 10	85.62300 -2.99	88.11	82.64	86.62	312,283
14 Jun 10	88.60980 +2.99	89.61	85.62	89.11	67,077
11 Jun 10	85.62300 -1.74	88.36	85.62	88.36	7,646
10 Jun 10	87.36530 -0.75	91.60	86.87	91.60	42,814
09 Jun 10	88.11200 +3.48	91.10	86.37	89.61	159,475
08 Jun 10	84.62740 -2.99	88.86	84.63	87.61	185,165
07 Jun 10	87.61420 -6.97	92.59	84.13	91.85	262,234
04 Jun 10	94.58350 +0.00	94.58	92.09	92.09	36,631
03 Jun 10	94.58350 +1.00	94.58	93.34	93.34	40,067
02 Jun 10	93.58790 -1.00	93.59	90.60	92.34	66,700
01 Jun 10	94.58350 -1.49	99.06	91.60	98.81	49,298
28 May 10	96.07690 -0.50	103.30	96.08	99.56	111,316
27 May 10	96.57480 +1.99	97.07	93.59	94.09	600,792
26 May 10	94.58350 +2.24	94.83	91.60	92.09	224,473
25 May 10	92.34340 -2.74	92.59	91.85	91.85	194,715
24 May 10	95.08130 +1.74	95.08	91.60	91.60	48,818
21 May 10	93.33900 -0.75	93.84	90.35	92.84	160,339
20 May 10	94.08570 -1.00	94.58	92.59	94.58	139,066
19 May 10	95.08130 -0.50	95.58	92.59	95.58	115,171
18 May 10	95.57910 -1.99	97.57	95.58	97.57	101,505
17 May 10	97.57040 +0.00	99.56	97.57	97.57	150,805
14 May 10	97.57040 -1.00	98.57	97.57	98.32	126,820
13 May 10	98.56600 -1.00	98.57	96.57	97.57	279,090
12 May 10	99.56160 +1.00	99.56	97.82	97.82	86,943
11 May 10	98.56600 -1.00	100.56	97.07	97.07	131,974
10 May 10	99.56160 +5.97	100.56	94.58	94.58	134,564
07 May 10	93.58790 -3.48	96.82	93.59	96.82	144,442
06 May 10	97.07260 -2.49	101.55	95.58	101.55	130,453
05 May 10	99.56160 -1.74	102.80	98.57	102.80	501,334
04 May 10	101.30390 -1.00	104.29	100.31	104.29	222,444
30 Apr 10	102.29950 -0.25	103.30	100.56	103.30	33,877
29 Apr 10	102.54840 +0.25	103.54	100.56	103.54	32,247
28 Apr 10	102.29950 -3.24	108.52	102.30	108.52	87,130
27 Apr 10	105.53530 +1.49	108.27	105.29	106.53	239,258
26 Apr 10	104.04190 +5.97	105.54	95.58	96.33	546,072
23 Apr 10	98.06820 +1.49	100.31	93.09	100.31	189,466
22 Apr 10	96.57480 -2.99	101.55	96.57	101.55	150,330
21 Apr 10	99.56160 -1.00	101.55	99.56	99.81	290,436
20 Apr 10	100.55720 -0.25	102.05	99.56	99.56	131,289
19 Apr 10	100.80610 -2.74	103.05	100.06	103.05	144,179
16 Apr 10	103.54410 -1.49	105.04	102.05	105.04	44,620
15 Apr 10	105.03750 +1.74	105.04	103.79	104.54	21,113
14 Apr 10	103.29520 +1.99	104.54	101.30	101.30	191,802
13 Apr 10	101.30390 +3.73	104.54	97.07	97.07	133,153
12 Apr 10	97.57040 -1.24	99.56	96.33	96.33	50,544
09 Apr 10	98.81490 +6.22	98.81	93.59	93.59	127,086
08 Apr 10	92.59230 +1.00	93.59	91.60	92.59	56,071
07 Apr 10	91.59670 -0.75	94.09	90.10	90.10	199,847
06 Apr 10	92.34340 +3.98	92.34	89.61	89.85	235,717
01 Apr 10	88.36090 -0.25	89.61	88.11	88.11	64,580
31 Mar 10	88.60980 -2.24	90.10	88.11	89.61	334,634
30 Mar 10	90.85000 +0.00	91.35	89.61	90.10	1,948,048
29 Mar 10	90.85000 -1.49	93.09	90.10	90.10	55,966
26 Mar 10	92.34340 +0.75	92.59	90.35	92.59	82,729
25 Mar 10	91.59670 +0.00	92.84	91.35	91.35	160,444
24 Mar 10	91.59670 -0.50	93.09	91.60	93.09	41,367
23 Mar 10	92.09450 -0.75	94.58	91.35	94.58	64,277
22 Mar 10	92.84120 -1.49	94.58	92.09	93.09	107,500
19 Mar 10	94.33460 +0.00	94.33	92.59	93.34	187,089
18 Mar 10	94.33460 +1.00	94.33	93.84	94.09	103,145
17 Mar 10	93.33900 -1.99	94.58	93.34	94.58	59,518
16 Mar 10	95.33020 -1.24	96.08	95.08	96.08	143,770
15 Mar 10	96.57480 +0.25	99.31	93.34	93.34	381,508
12 Mar 10	96.32580 +1.99	96.33	93.09	94.58	300,149
11 Mar 10	94.33460 -2.24	96.08	93.84	96.08	175,447
10 Mar 10	96.57480 +10.95	96.57	85.87	85.87	613,565
09 Mar 10	85.62300 +1.24	86.62	84.63	86.62	345,950
08 Mar 10	84.37850 +2.99	84.88	82.89	82.89	335,600
05 Mar 10	81.39160 -3.24	83.88	81.39	83.88	101,920
04 Mar 10	84.62740 +0.75	84.63	82.64	84.13	227,116
03 Mar 10	83.88060 -0.75	83.88	82.64	83.63	142,589
02 Mar 10	84.62740 +1.49	84.63	82.64	82.64	165,660
01 Mar 10	83.13390 +0.50	83.88	82.39	82.64	215,129
26 Feb 10	82.63610 -2.24	83.13	81.64	83.13	574,467
25 Feb 10	84.87630 -0.75	85.62	83.63	85.62	120,946
24 Feb 10	85.62300 +0.00	85.87	83.88	85.87	491,712
23 Feb 10	85.62300 -0.25	85.62	84.63	85.37	105,541
22 Feb 10	85.87190 +0.00	85.87	83.63	84.63	208,160
19 Feb 10	85.87190 +0.50	85.87	85.87	85.87	21,877
18 Feb 10	85.37410 -0.50	85.37	84.63	84.63	40,231
17 Feb 10	85.87190 +0.25	85.87	84.63	84.63	499,383
16 Feb 10	85.62300 +1.00	85.62	85.13	85.13	46,303
15 Feb 10	84.62740 +0.75	84.63	83.88	83.88	106,015
12 Feb 10	83.88060 +0.25	84.88	83.38	83.63	49,403
11 Feb 10	83.63170 -0.50	86.37	83.63	84.63	931,795
10 Feb 10	84.12960 -2.99	87.61	84.13	87.61	93,145
09 Feb 10	87.11640 -0.25	87.86	86.37	87.86	57,255
08 Feb 10	87.36530 +1.24	87.37	85.87	86.12	1,249,658
05 Feb 10	86.12080 -1.00	86.62	84.63	86.62	241,723
04 Feb 10	87.11640 -0.50	88.11	87.12	88.11	120,557
03 Feb 10	87.61420 -0.50	88.11	86.62	87.37	141,546
02 Feb 10	88.11200 +0.25	88.36	87.61	88.36	139,254
01 Feb 10	87.86310 +2.24	88.36	85.87	86.12	115,554
29 Jan 10	85.62300 +1.00	86.12	84.63	85.13	171,638
28 Jan 10	84.62740 -1.24	86.62	84.63	86.62	2,043,931
27 Jan 10	85.87190 +0.25	88.11	85.62	85.87	321,622
26 Jan 10	85.62300 -1.00	86.37	84.88	85.87	135,688
25 Jan 10	86.61860 -1.99	87.61	86.12	86.12	59,374
22 Jan 10	88.60980 +2.24	88.61	85.62	87.37	142,275
21 Jan 10	86.36970 +0.25	87.37	85.13	87.37	102,431
20 Jan 10	86.12080 -1.99	87.37	85.62	87.37	108,394
19 Jan 10	88.11200 +0.50	89.36	87.86	87.86	254,100
18 Jan 10	87.61420 -0.50	87.86	86.62	87.37	536,871
15 Jan 10	88.11200 +0.50	88.36	84.88	87.61	109,658
14 Jan 10	87.61420 +0.00	88.86	87.12	88.86	48,970
13 Jan 10	87.61420 -1.74	89.11	87.12	89.11	222,415
12 Jan 10	89.35650 -0.25	90.60	88.86	89.36	429,520
11 Jan 10	89.60540 +0.75	91.35	88.86	89.61	777,455
08 Jan 10	88.85870 +1.24	89.11	87.61	87.61	356,153
07 Jan 10	87.61420 -0.50	89.36	87.61	87.86	54,497
06 Jan 10	88.11200 +0.75	89.36	86.37	88.11	172,818
05 Jan 10	87.36530 -0.25	88.61	86.62	87.61	132,830
04 Jan 10	87.61420 +1.99	88.61	85.62	85.62	145,605
31 Dec 09	85.62300 +0.00	85.62	84.63	84.63	14,355
30 Dec 09	85.62300 -0.50	86.62	85.62	85.62	299,698
29 Dec 09	86.12080 +0.00	87.37	85.13	85.87	378,547