FUNDMANAGER.co.uk

Fairfax Financial Holdings

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	2,455.83008 +25.46	2,482.33	2,412.94	2,412.94	39,917
19 Oct 26	2,430.37012 +27.26	2,439.83	2,383.44	2,400.00	50,098
16 Oct 26	2,403.11011 -4.02	2,460.90	2,403.11	2,408.34	69,373
15 Oct 26	2,407.12988 +117.55	2,412.46	2,267.47	2,284.98	74,327
14 Oct 26	2,289.58008 +1.62	2,299.71	2,249.89	2,282.44	33,399
13 Oct 26	2,287.95996 +37.07	2,290.22	2,249.73	2,258.91	40,563
09 Oct 26	2,250.88989 +27.44	2,252.05	2,211.65	2,216.81	30,786
08 Oct 26	2,223.44995 +23.53	2,273.86	2,179.14	2,179.14	87,886
07 Oct 26	2,199.91992 -12.21	2,230.10	2,199.40	2,205.33	35,510
06 Oct 26	2,212.12988 +1.13	2,230.48	2,200.00	2,206.90	44,588
05 Oct 26	2,211.00000 -8.23	2,228.92	2,208.06	2,219.23	23,434
02 Oct 26	2,219.22998 +15.92	2,230.95	2,202.62	2,204.42	36,466
01 Oct 26	2,203.31006 -15.75	2,216.10	2,199.34	2,206.37	26,995
30 Sep 26	2,219.06006 -6.26	2,243.40	2,200.00	2,209.16	43,596
29 Sep 26	2,225.32007 +16.23	2,228.25	2,198.91	2,216.13	27,539
28 Sep 26	2,209.09009 -18.37	2,236.98	2,186.22	2,186.22	25,781
25 Sep 26	2,227.45996 +9.14	2,236.79	2,203.30	2,221.54	46,583
24 Sep 26	2,218.32007 -4.39	2,245.95	2,210.55	2,238.86	49,500
23 Sep 26	2,222.70996 -37.17	2,263.10	2,219.68	2,253.44	37,000
22 Sep 26	2,259.87988 +14.43	2,261.69	2,223.87	2,256.61	40,600
21 Sep 26	2,245.44995 +0.50	2,262.13	2,225.05	2,246.08	29,756
18 Sep 26	2,244.94995 -58.87	2,304.61	2,237.90	2,273.02	133,465
17 Sep 26	2,303.82007 -2.25	2,343.18	2,289.75	2,308.89	69,334
16 Sep 26	2,306.07007 +51.39	2,312.36	2,253.00	2,255.82	33,375
15 Sep 26	2,254.67993 -12.86	2,264.32	2,232.59	2,264.32	22,339
14 Sep 26	2,267.54004 +19.37	2,280.00	2,192.19	2,192.19	39,000
11 Sep 26	2,248.16992 +27.64	2,252.74	2,211.40	2,221.65	46,184
10 Sep 26	2,220.53003 +16.33	2,246.47	2,200.00	2,237.08	26,624
09 Sep 26	2,204.19995 -13.92	2,218.12	2,178.40	2,218.12	56,809
08 Sep 26	2,218.12012 -79.22	2,270.00	2,216.25	2,247.01	29,201
04 Sep 26	2,297.34009 -15.87	2,313.21	2,275.97	2,313.21	52,200
03 Sep 26	2,313.20996 +1.40	2,341.51	2,302.92	2,321.24	28,800
02 Sep 26	2,311.81006 +36.81	2,317.38	2,281.44	2,281.44	42,200
01 Sep 26	2,275.00000 +15.17	2,291.12	2,263.41	2,266.44	84,500
31 Aug 26	2,259.83008 -11.57	2,289.21	2,231.11	2,231.11	43,700
28 Aug 26	2,271.39990 -9.40	2,309.67	2,263.13	2,280.80	63,100
27 Aug 26	2,280.80005 +42.31	2,285.15	2,220.19	2,242.40	63,900
26 Aug 26	2,238.48999 -41.38	2,305.59	2,235.91	2,297.91	48,445
25 Aug 26	2,279.87012 +7.78	2,304.72	2,263.13	2,263.13	32,547
24 Aug 26	2,272.09009 +30.62	2,282.60	2,246.08	2,267.81	27,497
21 Aug 26	2,241.46997 +4.14	2,266.75	2,233.44	2,266.75	52,514
20 Aug 26	2,237.33008 -6.64	2,287.98	2,224.90	2,250.01	41,936
19 Aug 26	2,243.96997 -48.23	2,286.18	2,243.87	2,284.29	35,627
18 Aug 26	2,292.19995 +38.64	2,303.22	2,258.48	2,277.84	54,388
17 Aug 26	2,253.56006 -18.61	2,290.00	2,250.75	2,284.57	38,243
14 Aug 26	2,272.16992 -35.76	2,318.51	2,260.00	2,316.83	27,682
13 Aug 26	2,307.92993 +3.91	2,330.05	2,287.19	2,310.82	69,803
12 Aug 26	2,304.02002 +11.32	2,307.84	2,276.55	2,307.84	63,020
11 Aug 26	2,292.69995 -43.63	2,351.73	2,284.84	2,345.35	44,213
10 Aug 26	2,336.33008 -33.72	2,375.36	2,313.63	2,362.48	64,141
07 Aug 26	2,370.05005 -7.52	2,400.00	2,357.85	2,399.24	31,967
06 Aug 26	2,377.57007 -33.11	2,422.03	2,375.40	2,391.35	34,171
05 Aug 26	2,410.67993 +3.61	2,450.00	2,371.97	2,439.97	51,259
04 Aug 26	2,407.07007 +59.51	2,421.29	2,308.72	2,360.02	66,322
31 Jul 26	2,347.56006 -13.02	2,372.36	2,224.87	2,329.00	101,316
30 Jul 26	2,360.58008 -50.35	2,409.99	2,344.31	2,393.06	76,303
29 Jul 26	2,410.92993 -37.80	2,435.00	2,355.63	2,419.22	84,587
28 Jul 26	2,448.72998 +58.17	2,474.64	2,390.56	2,390.56	80,840
27 Jul 26	2,390.56006 +66.53	2,398.58	2,327.25	2,327.25	48,638
24 Jul 26	2,324.03003 +40.39	2,325.17	2,268.83	2,298.84	77,514
23 Jul 26	2,283.63989 +9.34	2,286.92	2,235.06	2,265.21	65,852
22 Jul 26	2,274.30005 -15.26	2,294.99	2,250.00	2,294.99	48,154
21 Jul 26	2,289.56006 -18.05	2,336.82	2,278.00	2,336.82	51,502
20 Jul 26	2,307.61011 -10.14	2,335.40	2,302.66	2,326.74	26,375
17 Jul 26	2,317.75000 -12.51	2,339.68	2,304.40	2,329.99	41,582
16 Jul 26	2,330.26001 +3.46	2,338.00	2,282.02	2,304.64	43,088
15 Jul 26	2,326.80005 +5.86	2,332.26	2,285.00	2,316.17	63,856
14 Jul 26	2,320.93994 -43.79	2,364.74	2,312.72	2,364.74	28,825
13 Jul 26	2,364.72998 +11.74	2,367.83	2,337.92	2,337.92	28,646
10 Jul 26	2,352.98999 -18.53	2,375.00	2,322.39	2,353.49	33,687
09 Jul 26	2,371.52002 -24.10	2,391.44	2,361.30	2,384.79	49,446
08 Jul 26	2,395.62012 -16.35	2,407.58	2,362.09	2,393.59	30,988
07 Jul 26	2,411.96997 -25.37	2,454.04	2,407.82	2,411.23	28,356
06 Jul 26	2,437.34009 +13.73	2,456.76	2,412.11	2,456.76	54,239
03 Jul 26	2,423.61011 +29.42	2,434.99	2,396.88	2,396.88	24,721
02 Jul 26	2,394.18994 +61.45	2,397.74	2,329.00	2,335.00	152,812
30 Jun 26	2,332.73999 +0.52	2,355.40	2,329.37	2,348.27	36,006
29 Jun 26	2,332.21997 -14.80	2,360.06	2,323.24	2,360.00	56,435
26 Jun 26	2,347.02002 +6.35	2,350.21	2,292.32	2,326.61	34,944
25 Jun 26	2,340.66992 +20.71	2,354.09	2,323.00	2,334.83	50,046
24 Jun 26	2,319.95996 +69.82	2,324.49	2,235.45	2,235.45	475,049
23 Jun 26	2,250.13989 +15.21	2,265.01	2,229.66	2,233.80	75,049
22 Jun 26	2,234.92993 -4.99	2,272.00	2,170.53	2,170.53	48,019
19 Jun 26	2,239.91992 -26.13	2,288.04	2,200.00	2,277.00	122,519
18 Jun 26	2,266.05005 -0.47	2,291.97	2,256.11	2,283.80	42,588
17 Jun 26	2,266.52002 -16.66	2,286.33	2,250.51	2,251.14	33,132
16 Jun 26	2,283.17993 +14.65	2,285.53	2,256.36	2,269.67	30,461
15 Jun 26	2,268.53003 +4.84	2,290.00	2,260.00	2,290.00	27,000
12 Jun 26	2,263.68994 -16.19	2,292.09	2,250.00	2,290.94	87,840
11 Jun 26	2,279.87988 +0.19	2,288.51	2,230.36	2,279.69	37,384
10 Jun 26	2,279.68994 +27.55	2,290.29	2,248.46	2,252.14	20,280
09 Jun 26	2,252.13989 -0.63	2,273.95	2,242.50	2,252.78	28,603
08 Jun 26	2,252.77002 +32.06	2,255.58	2,222.46	2,222.46	28,709
05 Jun 26	2,220.70996 +24.98	2,222.77	2,195.73	2,195.74	21,986
04 Jun 26	2,195.72998 +26.28	2,209.73	2,170.55	2,170.55	31,280
03 Jun 26	2,169.44995 +3.46	2,230.16	2,157.09	2,158.90	50,605
02 Jun 26	2,165.98999 +54.23	2,191.39	2,136.92	2,136.92	72,792
01 Jun 26	2,111.76001 -33.94	2,202.71	2,066.16	2,146.01	106,061
29 May 26	2,145.69995 -7.47	2,178.67	2,142.37	2,152.55	160,503
28 May 26	2,153.16992 -18.16	2,192.12	2,149.75	2,165.63	62,903
27 May 26	2,171.33008 -55.57	2,218.95	2,165.00	2,200.01	121,651
26 May 26	2,226.89990 -23.19	2,244.64	2,216.50	2,227.16	67,300
25 May 26	2,250.09009 +19.12	2,274.00	2,225.00	2,264.70	25,793
22 May 26	2,230.96997 -26.57	2,277.79	2,223.81	2,277.79	31,882
21 May 26	2,257.54004 +9.39	2,276.71	2,226.73	2,248.15	43,850
20 May 26	2,248.14990 +41.16	2,251.05	2,207.01	2,207.01	37,217
19 May 26	2,206.98999 +36.09	2,225.42	2,180.43	2,180.43	56,746
15 May 26	2,170.89990 -23.57	2,212.41	2,164.90	2,212.41	45,722
14 May 26	2,194.46997 -18.98	2,224.00	2,185.90	2,191.85	40,045
13 May 26	2,213.44995 -6.39	2,235.00	2,194.01	2,227.06	42,199
12 May 26	2,219.84009 -37.99	2,286.85	2,216.11	2,286.85	48,098
11 May 26	2,257.83008 +10.35	2,282.08	2,243.78	2,247.47	55,401
08 May 26	2,247.47998 +35.77	2,261.39	2,194.77	2,211.71	51,648
07 May 26	2,211.70996 -3.60	2,243.75	2,193.16	2,193.22	54,249
06 May 26	2,215.31006 -41.50	2,267.42	2,200.00	2,254.24	66,713
05 May 26	2,256.81006 +46.79	2,275.00	2,210.15	2,211.28	56,920
04 May 26	2,210.02002 +39.74	2,273.00	2,207.19	2,210.01	124,317
01 May 26	2,170.28003 -180.39	2,335.02	2,168.14	2,330.00	160,568
30 Apr 26	2,350.66992 +4.26	2,365.01	2,340.90	2,363.74	54,913
29 Apr 26	2,346.40991 +5.43	2,373.58	2,333.37	2,373.58	72,903
28 Apr 26	2,340.97998 -20.05	2,375.05	2,339.13	2,368.04	32,562
27 Apr 26	2,361.03003 -63.64	2,424.71	2,354.00	2,408.50	42,484
24 Apr 26	2,424.66992 -49.50	2,494.41	2,424.57	2,457.23	22,100
23 Apr 26	2,474.16992 +1.81	2,483.98	2,464.05	2,483.63	38,004
22 Apr 26	2,472.36011 +6.88	2,474.87	2,444.81	2,467.00	28,633
21 Apr 26	2,465.47998 -16.61	2,487.10	2,455.97	2,481.33	80,340
20 Apr 26	2,482.09009 +25.25	2,488.13	2,443.20	2,447.94	53,943
17 Apr 26	2,456.84009 +65.95	2,460.16	2,392.10	2,392.10	40,709
16 Apr 26	2,390.88989 -4.93	2,428.08	2,370.95	2,395.82	38,009
15 Apr 26	2,395.82007 +0.84	2,419.97	2,385.81	2,396.19	33,615
14 Apr 26	2,394.97998 -29.22	2,429.45	2,379.01	2,415.21	40,351
13 Apr 26	2,424.19995 +35.22	2,428.81	2,359.06	2,359.06	25,909
10 Apr 26	2,388.97998 -19.30	2,424.94	2,376.03	2,423.99	27,915
09 Apr 26	2,408.28003 +7.54	2,421.10	2,382.95	2,384.70	30,556
08 Apr 26	2,400.73999 +26.75	2,418.79	2,381.95	2,418.79	49,346
07 Apr 26	2,373.98999 -7.45	2,378.50	2,350.00	2,374.50	53,151
06 Apr 26	2,381.43994 +18.03	2,401.70	2,349.28	2,349.28	38,556
02 Apr 26	2,363.40991 +16.69	2,375.07	2,344.95	2,345.54	37,313
01 Apr 26	2,346.71997 -23.60	2,400.90	2,341.89	2,400.90	84,219
31 Mar 26	2,370.32007 +56.64	2,372.88	2,315.60	2,315.60	197,076
30 Mar 26	2,313.67993 +4.70	2,352.48	2,299.39	2,300.38	121,132
27 Mar 26	2,308.97998 -26.23	2,335.11	2,296.71	2,329.82	47,727
26 Mar 26	2,335.20996 -1.75	2,399.98	2,318.86	2,344.83	53,506
25 Mar 26	2,336.95996 -7.90	2,359.32	2,318.91	2,359.31	82,923
24 Mar 26	2,344.86011 -35.13	2,391.35	2,328.88	2,379.64	73,050
23 Mar 26	2,379.98999 -3.94	2,424.22	2,371.65	2,409.98	77,888
20 Mar 26	2,383.92993 +12.94	2,412.62	2,371.01	2,371.01	241,458
19 Mar 26	2,370.98999 -38.23	2,422.95	2,360.00	2,422.95	55,674
18 Mar 26	2,409.21997 +38.61	2,427.88	2,357.20	2,369.41	62,264
17 Mar 26	2,370.61011 +21.63	2,390.57	2,331.42	2,344.15	64,133
16 Mar 26	2,348.97998 +82.26	2,369.30	2,260.12	2,261.66	86,500
13 Mar 26	2,266.71997 +3.79	2,295.49	2,248.72	2,264.07	138,599
12 Mar 26	2,262.92993 -9.73	2,310.59	2,221.56	2,271.51	80,993
11 Mar 26	2,272.65991 +5.85	2,302.12	2,235.20	2,236.32	98,376
10 Mar 26	2,266.81006 +24.62	2,306.94	2,247.27	2,291.00	107,770
09 Mar 26	2,242.18994 +27.82	2,256.33	2,151.07	2,214.38	133,963
06 Mar 26	2,214.37012 -65.64	2,283.40	2,206.65	2,280.01	86,400
05 Mar 26	2,280.01001 -57.22	2,351.96	2,274.17	2,290.48	49,900
04 Mar 26	2,337.22998 -2.43	2,373.00	2,300.91	2,335.46	64,500
03 Mar 26	2,339.65991 +1.50	2,347.18	2,289.35	2,338.00	87,000
02 Mar 26	2,338.15991 -9.59	2,379.45	2,300.34	2,300.34	61,700
27 Feb 26	2,347.75000 +10.09	2,371.00	2,320.28	2,322.17	168,500
26 Feb 26	2,337.65991 +11.43	2,387.96	2,322.23	2,363.82	73,500
25 Feb 26	2,326.22998 +3.36	2,363.07	2,306.86	2,311.56	71,800
24 Feb 26	2,322.87012 -13.72	2,330.14	2,264.69	2,314.04	68,800
23 Feb 26	2,336.59009 -1.30	2,363.91	2,313.04	2,337.89	82,700
20 Feb 26	2,337.88989 +11.91	2,380.00	2,315.20	2,363.50	73,600
19 Feb 26	2,325.97998 -55.00	2,368.68	2,322.56	2,353.35	36,300
18 Feb 26	2,380.97998 +15.98	2,388.00	2,319.50	2,346.23	41,900
17 Feb 26	2,365.00000 +8.14	2,380.00	2,346.00	2,346.00	74,200
13 Feb 26	2,356.86011 +40.42	2,379.27	2,331.19	2,334.01	35,500
12 Feb 26	2,316.43994 +10.76	2,349.93	2,293.40	2,325.99	78,300
11 Feb 26	2,305.67993 -40.35	2,349.90	2,300.35	2,347.21	56,400
10 Feb 26	2,346.03003 +27.82	2,368.01	2,315.63	2,315.63	71,600
09 Feb 26	2,318.20996 -18.89	2,345.73	2,307.31	2,321.16	141,900
06 Feb 26	2,337.10010 +21.89	2,362.91	2,324.29	2,332.30	51,800
05 Feb 26	2,315.20996 +15.68	2,342.36	2,253.53	2,253.54	73,000
04 Feb 26	2,299.53003 +60.55	2,332.42	2,250.00	2,255.98	75,700
03 Feb 26	2,238.97998 -31.45	2,286.96	2,233.85	2,286.96	110,100
02 Feb 26	2,270.42993 +23.30	2,292.33	2,235.70	2,248.88	61,700
30 Jan 26	2,247.12988 +22.37	2,260.01	2,188.74	2,260.01	119,300
29 Jan 26	2,224.76001 +3.08	2,291.85	2,208.93	2,235.02	175,900
28 Jan 26	2,221.67993 -29.28	2,279.45	2,216.43	2,249.19	91,300
27 Jan 26	2,250.95996 -59.77	2,329.38	2,239.27	2,290.15	73,000
26 Jan 26	2,310.72998 +24.69	2,330.80	2,287.19	2,287.19	84,300
23 Jan 26	2,286.04004 -22.37	2,340.72	2,282.77	2,320.00	86,400
22 Jan 26	2,308.40991 -113.94	2,400.00	2,191.20	2,381.10	148,800
21 Jan 26	2,422.35010 +14.23	2,431.00	2,385.14	2,408.86	296,400
20 Jan 26	2,408.12012 +8.14	2,443.38	2,396.78	2,434.32	112,900
19 Jan 26	2,399.97998 -36.44	2,471.02	2,399.98	2,471.01	87,900
16 Jan 26	2,436.41992 -133.83	2,575.89	2,436.42	2,567.07	119,800
15 Jan 26	2,570.25000 -2.50	2,594.44	2,566.30	2,572.75	34,400
14 Jan 26	2,572.75000 +22.75	2,586.15	2,515.96	2,515.96	271,700
13 Jan 26	2,550.00000 -59.95	2,630.00	2,543.68	2,609.95	172,919
12 Jan 26	2,609.94995 -3.79	2,648.54	2,600.00	2,648.54	236,170
09 Jan 26	2,613.73999 +38.53	2,615.20	2,577.45	2,586.09	109,928
08 Jan 26	2,575.20996 +36.05	2,582.07	2,539.97	2,548.45	55,979
07 Jan 26	2,539.15991 -8.59	2,560.52	2,495.00	2,547.75	88,547
06 Jan 26	2,547.75000 -30.22	2,597.80	2,520.10	2,596.95	93,902
05 Jan 26	2,577.96997 -27.87	2,700.00	2,568.23	2,700.00	88,387
02 Jan 26	2,605.84009 -10.05	2,627.23	2,597.67	2,617.05	32,464
31 Dec 25	2,615.88989 -8.60	2,656.55	2,611.04	2,612.02	26,729
30 Dec 25	2,624.48999 +6.30	2,660.00	2,613.31	2,613.31	32,149
29 Dec 25	2,618.18994 +33.91	2,635.32	2,584.50	2,584.50	93,319
24 Dec 25	2,584.28003 +15.57	2,592.00	2,566.72	2,584.08	30,488
23 Dec 25	2,568.70996 +15.24	2,582.73	2,540.97	2,542.25	83,129
22 Dec 25	2,553.46997 +12.50	2,573.87	2,527.32	2,543.73	99,865
19 Dec 25	2,540.96997 +54.11	2,541.00	2,488.11	2,488.11	656,172
18 Dec 25	2,486.86011 +1.03	2,517.00	2,477.31	2,500.34	67,622
17 Dec 25	2,485.83008 -2.48	2,507.12	2,433.43	2,481.69	47,888
16 Dec 25	2,488.31006 -8.41	2,518.88	2,477.42	2,489.43	81,025
15 Dec 25	2,496.71997 +47.01	2,500.00	2,442.67	2,442.67	33,665
12 Dec 25	2,449.70996 +16.50	2,457.40	2,430.55	2,433.22	50,082
11 Dec 25	2,433.20996 -12.23	2,470.04	2,431.10	2,432.65	152,031
10 Dec 25	2,445.43994 +44.23	2,466.63	2,401.21	2,401.21	56,459
09 Dec 25	2,401.20996 -30.00	2,430.54	2,395.57	2,406.34	48,226
08 Dec 25	2,431.20996 +109.84	2,439.60	2,390.50	2,400.00	110,330
05 Dec 25	2,321.37012 -61.56	2,404.71	2,317.78	2,393.79	48,487
04 Dec 25	2,382.92993 +12.50	2,401.90	2,366.01	2,366.01	53,100
03 Dec 25	2,370.42993 +1.34	2,386.36	2,363.20	2,366.02	43,739
02 Dec 25	2,369.09009 -28.62	2,398.97	2,361.84	2,371.02	46,299
01 Dec 25	2,397.70996 -8.62	2,417.82	2,393.89	2,406.33	30,896
28 Nov 25	2,406.33008 -8.15	2,439.97	2,399.17	2,439.97	41,946
27 Nov 25	2,414.47998 -13.29	2,424.84	2,406.63	2,411.31	46,192
26 Nov 25	2,427.77002 -10.01	2,449.07	2,399.99	2,448.77	43,352
25 Nov 25	2,437.78003 +36.64	2,453.90	2,399.96	2,399.96	46,257
24 Nov 25	2,401.13989 -1.78	2,408.74	2,378.76	2,404.13	142,461
21 Nov 25	2,402.91992 +38.72	2,404.49	2,357.84	2,373.40	54,051
20 Nov 25	2,364.19995 +11.18	2,404.15	2,358.41	2,386.99	48,272
19 Nov 25	2,353.02002 -3.75	2,379.62	2,313.82	2,338.06	59,372
18 Nov 25	2,356.77002 -0.29	2,385.00	2,336.85	2,349.40	57,711
17 Nov 25	2,357.06006 +65.22	2,358.60	2,288.79	2,288.79	62,358
14 Nov 25	2,291.84009 +42.49	2,309.67	2,232.96	2,232.96	105,935
13 Nov 25	2,249.35010 -3.42	2,261.83	2,228.91	2,254.68	47,263
12 Nov 25	2,252.77002 +48.81	2,254.94	2,206.18	2,206.18	53,814
11 Nov 25	2,203.95996 -16.01	2,254.25	2,202.23	2,228.18	45,006
10 Nov 25	2,219.96997 +9.34	2,228.22	2,145.00	2,151.07	97,746
07 Nov 25	2,210.62988 -2.28	2,254.00	2,148.05	2,254.00	66,857
06 Nov 25	2,212.90991 -14.31	2,228.34	2,183.12	2,228.34	71,226
05 Nov 25	2,227.21997 -17.78	2,270.95	2,225.06	2,246.13	52,690
04 Nov 25	2,245.00000 +6.21	2,246.98	2,190.06	2,200.00	71,534
03 Nov 25	2,238.79004 -38.30	2,265.02	2,200.00	2,243.12	51,480
31 Oct 25	2,277.09009 -0.94	2,284.77	2,259.97	2,261.79	46,955
30 Oct 25	2,278.03003 +24.16	2,281.32	2,254.99	2,255.00	39,093
29 Oct 25	2,253.87012 -70.55	2,334.41	2,238.07	2,317.17	64,018
28 Oct 25	2,324.41992 -1.64	2,343.75	2,318.19	2,336.52	36,349
27 Oct 25	2,326.06006 +13.80	2,333.22	2,310.35	2,321.44	21,007
24 Oct 25	2,312.26001 -12.92	2,339.76	2,305.52	2,325.00	28,156
23 Oct 25	2,325.17993 +27.01	2,336.68	2,300.46	2,318.84	128,169
22 Oct 25	2,298.16992 +52.25	2,320.75	2,258.72	2,258.72	71,717
21 Oct 25	2,245.91992 -66.27	2,323.99	2,240.25	2,322.83	73,112
20 Oct 25	2,312.18994 -15.15	2,350.23	2,305.04	2,328.51	72,555
17 Oct 25	2,327.34009 -15.97	2,355.14	2,314.97	2,355.14	77,015
16 Oct 25	2,343.31006 -88.05	2,448.99	2,339.04	2,448.99	73,628
15 Oct 25	2,431.36011 -73.35	2,522.33	2,427.50	2,522.29	36,462
14 Oct 25	2,504.70996 +57.75	2,520.86	2,469.47	2,477.06	40,103
10 Oct 25	2,446.95996 -11.08	2,465.11	2,436.85	2,461.88	18,595
09 Oct 25	2,458.04004 -10.24	2,472.90	2,437.96	2,472.90	17,175
08 Oct 25	2,468.28003 +25.62	2,476.82	2,453.99	2,460.00	32,928
07 Oct 25	2,442.65991 -2.35	2,463.77	2,430.62	2,463.77	23,337
06 Oct 25	2,445.01001 -5.07	2,464.97	2,436.13	2,464.97	26,840
03 Oct 25	2,450.08008 +1.82	2,461.88	2,446.70	2,458.28	17,417
02 Oct 25	2,448.26001 +18.48	2,458.77	2,424.75	2,458.77	27,892
01 Oct 25	2,429.78003 -5.02	2,456.74	2,424.99	2,438.00	22,088
30 Sep 25	2,434.80005 +17.14	2,445.79	2,410.03	2,429.76	40,195
29 Sep 25	2,417.65991 +19.24	2,434.28	2,400.00	2,400.00	23,393
26 Sep 25	2,398.41992 -0.26	2,410.00	2,395.35	2,398.68	25,257
25 Sep 25	2,398.67993 +9.23	2,406.94	2,353.02	2,388.25	44,837
24 Sep 25	2,389.44995 -41.66	2,436.78	2,383.00	2,436.78	55,075
23 Sep 25	2,431.11011 -24.13	2,463.77	2,427.41	2,463.77	62,500
22 Sep 25	2,455.23999 -11.50	2,469.21	2,432.71	2,466.00	79,276
19 Sep 25	2,466.73999 +38.60	2,475.00	2,421.99	2,427.99	112,369
18 Sep 25	2,428.13989 +43.01	2,441.33	2,383.24	2,383.24	48,259
17 Sep 25	2,385.12988 +8.84	2,394.18	2,375.27	2,376.29	37,060
16 Sep 25	2,376.29004 -41.41	2,421.13	2,365.31	2,416.48	70,206
15 Sep 25	2,417.69995 -23.14	2,440.84	2,399.79	2,440.84	34,082
12 Sep 25	2,440.84009 +2.51	2,445.32	2,424.82	2,426.13	116,686
11 Sep 25	2,438.33008 +17.33	2,442.44	2,421.00	2,434.26	38,627
10 Sep 25	2,421.00000 +4.55	2,434.38	2,410.30	2,422.03	47,674
09 Sep 25	2,416.44995 +51.88	2,422.65	2,365.00	2,371.21	43,683
08 Sep 25	2,364.57007 -12.28	2,380.07	2,349.43	2,380.07	31,566
05 Sep 25	2,376.85010 -9.13	2,400.60	2,374.10	2,394.00	56,022
04 Sep 25	2,385.97998 -13.73	2,417.71	2,384.00	2,400.92	25,469
03 Sep 25	2,399.70996 +22.71	2,418.12	2,377.00	2,377.00	45,660
02 Sep 25	2,377.00000 +12.68	2,390.42	2,350.03	2,359.94	55,534
29 Aug 25	2,364.32007 -13.42	2,381.15	2,351.02	2,352.20	48,464
28 Aug 25	2,377.73999 +22.09	2,379.49	2,338.86	2,341.22	54,629
27 Aug 25	2,355.64990 +5.79	2,365.65	2,335.49	2,355.78	49,461
26 Aug 25	2,349.86011 -33.14	2,383.56	2,344.63	2,383.00	110,799
25 Aug 25	2,383.00000 -44.89	2,444.48	2,371.18	2,424.41	46,762
22 Aug 25	2,427.88989 +7.17	2,449.15	2,419.03	2,428.30	50,526
21 Aug 25	2,420.71997 +53.24	2,423.20	2,376.96	2,382.87	45,195
20 Aug 25	2,367.47998 -11.52	2,396.93	2,367.48	2,381.03	55,288
19 Aug 25	2,379.00000 -20.65	2,412.80	2,377.34	2,399.65	36,113
18 Aug 25	2,399.64990 +15.77	2,402.62	2,385.86	2,399.01	49,697
15 Aug 25	2,383.87988 +20.33	2,383.88	2,360.41	2,368.80	45,899
14 Aug 25	2,363.55005 +8.36	2,383.16	2,356.52	2,366.82	50,650
13 Aug 25	2,355.18994 +17.10	2,367.12	2,337.47	2,352.01	57,166
12 Aug 25	2,338.09009 -7.89	2,357.16	2,334.96	2,345.98	54,425
11 Aug 25	2,345.97998 -19.31	2,371.20	2,340.00	2,365.28	32,915
08 Aug 25	2,365.29004 -37.70	2,419.96	2,360.00	2,419.96	55,991
07 Aug 25	2,402.98999 +11.78	2,422.29	2,383.57	2,391.21	71,033
06 Aug 25	2,391.20996 -27.42	2,431.51	2,380.73	2,431.51	64,939
05 Aug 25	2,418.62988 +16.81	2,440.00	2,402.32	2,420.04	69,198
01 Aug 25	2,401.82007 -48.94	2,463.78	2,380.95	2,450.76	56,078
31 Jul 25	2,450.76001 -10.36	2,470.98	2,445.12	2,461.12	65,206
30 Jul 25	2,461.12012 -48.41	2,521.95	2,453.37	2,521.95	51,818
29 Jul 25	2,509.53003 +41.67	2,511.66	2,478.97	2,484.97	52,487
28 Jul 25	2,467.86011 +24.54	2,468.91	2,443.32	2,443.32	27,211
25 Jul 25	2,443.32007 +7.37	2,460.59	2,435.95	2,435.95	20,438
24 Jul 25	2,435.94995 +0.80	2,438.41	2,421.79	2,427.19	28,780
23 Jul 25	2,435.14990 +0.47	2,447.60	2,420.00	2,422.50	31,614
22 Jul 25	2,434.67993 -11.15	2,447.89	2,434.32	2,445.83	34,039
21 Jul 25	2,445.83008 -2.66	2,452.88	2,429.09	2,430.97	31,052
18 Jul 25	2,448.48999 +34.50	2,453.41	2,414.82	2,421.11	45,318
17 Jul 25	2,413.98999 -34.08	2,450.20	2,413.33	2,430.97	39,215
16 Jul 25	2,448.07007 -1.43	2,456.99	2,434.65	2,456.02	30,783
15 Jul 25	2,449.50000 -20.57	2,470.00	2,445.56	2,470.00	21,914
14 Jul 25	2,470.07007 +3.21	2,473.49	2,464.50	2,469.29	30,422
11 Jul 25	2,466.86011 -4.41	2,473.70	2,454.00	2,464.00	32,185
10 Jul 25	2,471.27002 +12.18	2,477.97	2,452.20	2,452.56	64,292
09 Jul 25	2,459.09009 -9.46	2,486.15	2,457.60	2,462.05	27,824
08 Jul 25	2,468.55005 +15.46	2,475.19	2,448.43	2,473.00	39,897
07 Jul 25	2,453.09009 +22.96	2,468.28	2,421.22	2,421.22	45,036
04 Jul 25	2,430.12988 +0.65	2,437.26	2,428.62	2,432.70	4,527
03 Jul 25	2,429.47998 +25.14	2,433.91	2,409.75	2,410.36	21,941
02 Jul 25	2,404.34009 -53.66	2,443.93	2,396.29	2,422.01	64,975
30 Jun 25	2,458.00000 +19.02	2,465.98	2,439.24	2,449.02	29,430
27 Jun 25	2,438.97998 +3.41	2,456.58	2,419.34	2,430.02	47,806
26 Jun 25	2,435.57007 -6.59	2,471.10	2,420.83	2,459.02	41,410
25 Jun 25	2,442.15991 -64.69	2,504.46	2,440.79	2,492.40	65,749
24 Jun 25	2,506.85010 +24.86	2,508.57	2,470.99	2,470.99	57,822
23 Jun 25	2,481.98999 +55.78	2,484.99	2,419.44	2,421.09	45,849
20 Jun 25	2,426.20996 +10.20	2,435.58	2,406.20	2,420.00	106,019
19 Jun 25	2,416.01001 +0.22	2,417.94	2,404.00	2,415.79	11,212
18 Jun 25	2,415.79004 -0.05	2,447.30	2,402.52	2,415.84	33,183
17 Jun 25	2,415.84009 +14.83	2,421.09	2,390.20	2,394.97	33,113
16 Jun 25	2,401.01001 +45.46	2,417.42	2,355.55	2,355.55	50,217
13 Jun 25	2,355.55005 +20.52	2,358.28	2,313.20	2,314.21	37,503
12 Jun 25	2,335.03003 +43.45	2,335.99	2,280.56	2,291.58	34,395
11 Jun 25	2,291.58008 -18.01	2,321.40	2,290.02	2,310.52	39,410
10 Jun 25	2,309.59009 +44.88	2,311.99	2,242.00	2,264.71	54,698
09 Jun 25	2,264.70996 -17.11	2,303.94	2,258.16	2,281.82	47,568
06 Jun 25	2,281.82007 -6.42	2,294.35	2,272.92	2,293.08	24,442
05 Jun 25	2,288.23999 -15.58	2,309.99	2,278.91	2,308.00	41,923
04 Jun 25	2,303.82007 -1.79	2,326.19	2,294.11	2,322.96	57,467
03 Jun 25	2,305.61011 +13.74	2,307.30	2,265.00	2,307.28	50,724
02 Jun 25	2,291.87012 -43.21	2,329.97	2,270.00	2,328.01	67,980
30 May 25	2,335.08008 +33.09	2,350.00	2,277.57	2,306.41	146,473
29 May 25	2,301.98999 -28.23	2,357.99	2,300.01	2,357.99	43,448
28 May 25	2,330.21997 -20.39	2,368.00	2,326.38	2,350.61	58,936
27 May 25	2,350.61011 +27.62	2,385.66	2,337.32	2,340.99	51,959
26 May 25	2,322.98999 +24.98	2,330.03	2,303.99	2,315.00	9,044
23 May 25	2,298.01001 +0.05	2,303.22	2,278.90	2,295.42	25,832
22 May 25	2,297.95996 +19.74	2,299.02	2,257.62	2,281.00	34,504
21 May 25	2,278.21997 -1.06	2,287.15	2,265.00	2,286.77	37,347
20 May 25	2,279.28003 +24.38	2,291.66	2,248.15	2,248.15	39,413
16 May 25	2,254.89990 +12.55	2,260.44	2,227.00	2,227.00	27,890
15 May 25	2,242.35010 +14.37	2,257.00	2,229.04	2,229.04	26,122
14 May 25	2,227.97998 +12.64	2,235.54	2,208.31	2,226.43	24,594
13 May 25	2,215.34009 +14.33	2,233.99	2,206.70	2,224.10	30,053
12 May 25	2,201.01001 +1.66	2,252.93	2,189.78	2,252.93	30,961
09 May 25	2,199.35010 -24.40	2,238.10	2,183.50	2,238.10	39,486
08 May 25	2,223.75000 -7.27	2,244.99	2,203.98	2,231.92	53,621
07 May 25	2,231.02002 +36.06	2,233.32	2,201.58	2,203.00	42,388
06 May 25	2,194.95996 +6.07	2,199.74	2,165.91	2,165.91	239,177
05 May 25	2,188.88989 -6.52	2,220.00	2,170.00	2,195.41	45,391
02 May 25	2,195.40991 +41.40	2,205.00	2,146.05	2,201.01	45,053
01 May 25	2,154.01001 +1.71	2,168.00	2,132.00	2,146.00	42,925
30 Apr 25	2,152.30005 +17.38	2,154.24	2,110.66	2,134.92	47,978
29 Apr 25	2,134.91992 +10.49	2,140.29	2,105.29	2,111.85	26,730
28 Apr 25	2,124.42993 +1.36	2,156.88	2,109.07	2,118.38	24,448
25 Apr 25	2,123.07007 +33.09	2,124.48	2,085.85	2,085.85	21,153
24 Apr 25	2,089.97998 -6.22	2,135.54	2,073.88	2,100.00	48,123
23 Apr 25	2,096.19995 +36.19	2,102.36	2,080.99	2,095.00	19,365
22 Apr 25	2,060.01001 +29.98	2,081.58	2,046.23	2,046.23	22,405
21 Apr 25	2,030.03003 -24.60	2,046.70	2,022.49	2,027.81	13,800
17 Apr 25	2,054.62988 -3.08	2,065.00	2,037.77	2,047.52	27,933
16 Apr 25	2,057.70996 +11.99	2,059.98	2,032.00	2,042.58	41,977
15 Apr 25	2,045.71997 +22.25	2,052.11	2,005.80	2,005.80	33,471
14 Apr 25	2,023.46997 +33.45	2,029.00	2,001.12	2,001.12	35,714
11 Apr 25	1,990.02002 +53.28	1,997.66	1,936.74	1,936.74	40,410
10 Apr 25	1,936.73999 -41.54	1,977.92	1,930.85	1,950.16	63,687
09 Apr 25	1,978.28003 +80.96	2,016.80	1,873.68	1,892.78	83,400
08 Apr 25	1,897.31995 +1.20	1,968.20	1,879.87	1,924.06	65,479
07 Apr 25	1,896.12000 -41.64	1,955.70	1,836.92	1,892.48	75,821
04 Apr 25	1,937.76001 -133.36	2,041.24	1,937.76	2,025.51	65,703
03 Apr 25	2,071.12012 -68.83	2,136.97	2,060.41	2,129.96	63,761
02 Apr 25	2,139.94995 -3.47	2,153.96	2,127.90	2,143.42	51,827
01 Apr 25	2,143.41992 +63.58	2,147.31	2,061.82	2,061.82	47,133
31 Mar 25	2,079.84009 +43.11	2,089.65	2,015.00	2,035.91	52,391
28 Mar 25	2,036.72998 -14.88	2,052.00	2,032.98	2,049.01	35,812
27 Mar 25	2,051.61011 +14.78	2,061.30	2,042.76	2,043.46	41,253
26 Mar 25	2,036.82996 +6.17	2,044.40	2,011.16	2,039.08	28,458
25 Mar 25	2,030.66003 +4.08	2,051.68	2,026.60	2,037.98	27,007
24 Mar 25	2,026.57996 +37.15	2,028.74	2,007.10	2,007.10	35,130
21 Mar 25	1,989.43005 -9.89	2,008.54	1,985.00	1,999.32	145,253
20 Mar 25	1,999.31995 -4.18	2,026.49	1,997.25	2,003.93	30,355
19 Mar 25	2,003.50000 +18.60	2,003.50	1,982.46	1,998.00	24,681
18 Mar 25	1,984.90002 -21.84	2,007.07	1,977.71	1,991.58	44,373
17 Mar 25	2,006.73999 +30.37	2,016.48	1,979.93	1,982.05	43,979
14 Mar 25	1,976.37000 +50.26	1,979.58	1,923.00	1,923.00	54,797
13 Mar 25	1,926.10999 -19.12	1,945.40	1,922.53	1,936.40	54,429
12 Mar 25	1,945.22998 -14.13	1,966.28	1,933.16	1,966.28	58,404
11 Mar 25	1,959.35999 -5.01	1,980.77	1,952.74	1,954.54	66,131
10 Mar 25	1,964.37000 -81.23	2,016.00	1,925.58	2,016.00	130,452
07 Mar 25	2,045.59998 +16.77	2,048.29	2,012.37	2,021.81	41,312
06 Mar 25	2,028.82996 -44.33	2,061.08	2,016.64	2,047.34	49,755
05 Mar 25	2,073.15991 +25.35	2,077.43	2,029.17	2,045.00	65,535
04 Mar 25	2,047.81006 -18.20	2,068.60	2,010.42	2,065.17	58,511
03 Mar 25	2,066.01001 -14.02	2,099.12	2,056.54	2,099.12	74,234
28 Feb 25	2,080.03003 +40.04	2,082.29	2,030.01	2,035.00	103,231
27 Feb 25	2,039.98999 -7.77	2,060.00	2,032.72	2,058.01	48,278
26 Feb 25	2,047.76001 -17.56	2,065.02	2,033.34	2,054.82	55,830
25 Feb 25	2,065.32007 +23.31	2,066.79	2,034.00	2,038.99	38,731
24 Feb 25	2,042.01001 +36.01	2,051.76	2,004.40	2,011.83	51,859
21 Feb 25	2,006.00000 -40.97	2,062.76	2,004.57	2,038.83	46,861
20 Feb 25	2,046.96997 -24.56	2,073.43	2,046.27	2,057.82	37,144
19 Feb 25	2,071.53003 -8.47	2,086.17	2,063.55	2,080.00	75,492
18 Feb 25	2,080.00000 +9.81	2,109.95	2,049.94	2,050.00	87,840
14 Feb 25	2,070.18994 +70.19	2,119.64	2,000.01	2,000.01	90,925
13 Feb 25	2,000.00000 -0.90	2,008.50	1,984.84	2,005.20	59,020
12 Feb 25	2,000.90002 +20.90	2,010.04	1,991.30	1,994.97	48,150
11 Feb 25	1,980.00000 -19.01	1,999.99	1,979.18	1,999.01	72,119
10 Feb 25	1,999.01001 -10.99	2,015.57	1,997.00	2,010.81	102,762
07 Feb 25	2,010.00000 -15.30	2,035.00	2,006.02	2,035.00	85,525
06 Feb 25	2,025.30005 +27.31	2,036.23	2,008.83	2,013.97	51,362
05 Feb 25	1,997.98999 +12.84	2,019.96	1,984.04	1,996.00	36,795
04 Feb 25	1,985.15002 +16.85	1,997.77	1,961.50	1,970.01	58,605
03 Feb 25	1,968.30005 +12.04	1,983.95	1,900.04	1,905.01	45,002
31 Jan 25	1,956.26001 -14.11	1,977.50	1,956.26	1,970.58	33,991
30 Jan 25	1,970.37000 +4.63	1,982.48	1,964.98	1,965.34	18,782
29 Jan 25	1,965.73999 -10.73	1,991.32	1,965.00	1,975.00	35,719
28 Jan 25	1,976.46997 -21.89	2,012.17	1,974.00	2,012.17	31,728
27 Jan 25	1,998.35999 -16.21	2,016.00	1,996.11	2,007.35	41,325
24 Jan 25	2,014.56995 -1.52	2,026.63	2,012.10	2,018.43	36,230
23 Jan 25	2,016.08997 -3.43	2,028.31	2,006.82	2,006.82	38,628
22 Jan 25	2,019.52002 +13.18	2,027.80	2,000.00	2,006.34	47,037
21 Jan 25	2,006.33997 +22.82	2,009.48	1,951.89	1,951.89	299,553
20 Jan 25	1,983.52002 -12.04	1,993.31	1,975.95	1,993.31	29,718
17 Jan 25	1,995.56006 +22.24	2,008.50	1,982.66	1,988.88	102,167
16 Jan 25	1,973.31995 -18.51	1,988.00	1,965.00	1,980.17	62,843
15 Jan 25	1,991.82996 +10.04	1,999.00	1,966.27	1,981.81	129,236
14 Jan 25	1,981.79004 +46.29	1,988.86	1,925.00	1,940.78	390,437
13 Jan 25	1,935.50000 -16.29	1,953.14	1,930.00	1,937.34	122,964
10 Jan 25	1,951.79004 +1.79	1,965.90	1,940.01	1,956.04	169,679
09 Jan 25	1,950.00000 -10.96	1,961.52	1,949.05	1,955.00	20,511
08 Jan 25	1,960.95996 -1.81	1,971.59	1,948.48	1,948.48	56,044
07 Jan 25	1,962.77002 -7.23	1,980.00	1,949.19	1,962.66	68,562
06 Jan 25	1,970.00000 -26.01	2,005.00	1,964.50	2,005.00	63,217
03 Jan 25	1,996.01001 +18.02	2,005.00	1,971.59	1,987.27	35,274
02 Jan 25	1,977.98999 -22.01	2,005.00	1,977.36	2,000.00	33,870
31 Dec 24	2,000.00000 +7.45	2,006.20	1,992.38	1,992.55	27,443
30 Dec 24	1,992.55005 -8.18	2,001.93	1,984.00	1,984.79	34,612
27 Dec 24	2,000.72998 -8.27	2,013.11	1,990.88	2,013.11	48,649
24 Dec 24	2,009.00000 +5.99	2,010.39	2,000.01	2,009.00	6,266
23 Dec 24	2,003.01001 +5.05	2,010.00	1,988.01	1,988.01	42,997
20 Dec 24	1,997.95996 +1.86	2,018.48	1,973.96	1,978.05	289,219
19 Dec 24	1,996.09998 +6.03	2,001.35	1,953.02	1,980.00	39,975
18 Dec 24	1,990.06995 -3.61	2,009.29	1,981.57	1,999.42	40,035
17 Dec 24	1,993.68005 -6.32	2,007.50	1,985.83	1,985.83	46,869
16 Dec 24	2,000.00000 +7.80	2,010.03	1,987.47	1,994.35	42,861
13 Dec 24	1,992.19995 +9.07	1,995.63	1,981.08	1,985.02	36,500
12 Dec 24	1,983.13000 -25.14	2,005.05	1,981.38	2,005.05	42,707
11 Dec 24	2,008.27002 +10.22	2,011.24	1,985.00	1,996.99	58,719
10 Dec 24	1,998.05005 -12.95	2,021.54	1,992.59	2,011.00	35,060
09 Dec 24	2,011.00000 -40.59	2,025.00	1,971.40	2,025.00	80,236
06 Dec 24	2,051.59009 +17.96	2,071.49	2,045.98	2,051.08	38,758
05 Dec 24	2,033.63000 +18.64	2,039.20	2,008.69	2,011.01	22,667
04 Dec 24	2,014.98999 +13.78	2,034.62	2,004.69	2,010.10	43,181
03 Dec 24	2,001.20996 -5.81	2,022.00	1,977.00	2,010.01	37,532
02 Dec 24	2,007.02002 +20.72	2,019.50	1,996.84	2,006.84	30,515
29 Nov 24	1,986.30005 +12.42	1,991.46	1,967.81	1,983.18	279,003
28 Nov 24	1,973.88000 +1.80	1,989.25	1,954.01	1,971.28	9,470
27 Nov 24	1,972.07996 +1.24	1,979.94	1,960.00	1,960.98	17,810
26 Nov 24	1,970.83997 +15.75	1,981.00	1,953.45	1,963.41	34,341
25 Nov 24	1,955.08997 -14.92	1,978.69	1,945.87	1,970.81	72,401
22 Nov 24	1,970.01001 +10.78	1,988.14	1,959.46	1,975.03	49,906
21 Nov 24	1,959.22998 +8.83	1,969.07	1,946.22	1,962.16	58,737
20 Nov 24	1,950.40002 +27.67	1,953.00	1,911.45	1,923.51	42,847
19 Nov 24	1,922.72998 +4.74	1,939.40	1,912.54	1,917.21	23,565
18 Nov 24	1,917.98999 +2.99	1,927.00	1,900.43	1,900.44	26,129
15 Nov 24	1,915.00000 -8.64	1,922.47	1,907.38	1,907.38	27,559
14 Nov 24	1,923.64001 +26.31	1,930.81	1,897.15	1,897.15	40,779
13 Nov 24	1,897.32996 +17.84	1,907.39	1,875.00	1,875.00	37,244
12 Nov 24	1,879.48999 +18.35	1,897.47	1,859.73	1,861.14	34,048
11 Nov 24	1,861.14001 +25.46	1,880.41	1,839.98	1,850.00	27,419
08 Nov 24	1,835.68005 +14.25	1,835.68	1,801.87	1,819.99	31,356
07 Nov 24	1,821.43005 +11.00	1,824.95	1,797.04	1,800.00	49,466
06 Nov 24	1,810.43005 -12.24	1,864.94	1,802.68	1,822.66	26,529
05 Nov 24	1,822.67004 +7.45	1,837.93	1,794.66	1,794.66	25,697
04 Nov 24	1,815.21997 -72.82	1,890.36	1,800.00	1,865.00	47,615
01 Nov 24	1,888.04004 +157.79	1,888.04	1,715.51	1,750.00	70,090
31 Oct 24	1,730.25000 -22.33	1,757.30	1,715.05	1,757.30	36,603
30 Oct 24	1,752.57996 -16.45	1,763.40	1,740.52	1,758.28	26,496
29 Oct 24	1,769.03003 +19.04	1,771.00	1,750.01	1,750.01	42,698
28 Oct 24	1,749.98999 +13.29	1,750.00	1,731.33	1,741.00	20,163
25 Oct 24	1,736.69995 -5.58	1,749.09	1,731.69	1,731.69	15,036
24 Oct 24	1,742.28003 +8.00	1,756.19	1,727.33	1,727.33	22,612
23 Oct 24	1,734.28003 -1.14	1,736.93	1,715.00	1,727.00	19,736
22 Oct 24	1,735.42004 -4.57	1,750.00	1,726.00	1,738.48	26,533
21 Oct 24	1,739.98999 +11.45	1,744.61	1,718.35	1,718.35	33,574
18 Oct 24	1,728.54004 -31.46	1,756.47	1,728.54	1,756.47	25,285
17 Oct 24	1,760.00000 +17.70	1,765.00	1,735.70	1,735.70	21,730
16 Oct 24	1,742.30005 -18.10	1,769.21	1,732.34	1,769.21	27,239
15 Oct 24	1,760.40002 +6.09	1,762.38	1,738.00	1,743.83	33,551
11 Oct 24	1,754.31006 +32.89	1,757.77	1,717.95	1,729.24	31,144
10 Oct 24	1,721.42004 +63.92	1,744.13	1,669.13	1,669.13	39,552
09 Oct 24	1,657.50000 -41.50	1,697.88	1,656.15	1,697.88	77,202
08 Oct 24	1,699.00000 -7.39	1,717.96	1,690.30	1,717.78	41,177
07 Oct 24	1,706.39001 -39.42	1,744.74	1,706.39	1,737.45	28,978
04 Oct 24	1,745.81006 +16.65	1,757.08	1,736.74	1,742.73	28,944
03 Oct 24	1,729.16003 +20.47	1,739.00	1,698.18	1,703.20	27,887
02 Oct 24	1,708.68994 -9.03	1,737.67	1,702.66	1,713.69	33,617
01 Oct 24	1,717.71997 +10.05	1,717.72	1,687.17	1,687.17	32,068
30 Sep 24	1,707.67004 +23.85	1,707.67	1,668.12	1,678.99	32,944
27 Sep 24	1,683.81995 +4.39	1,692.88	1,676.11	1,679.83	21,542
26 Sep 24	1,679.43005 +0.19	1,701.47	1,677.37	1,693.42	35,968
25 Sep 24	1,679.23999 +33.59	1,684.34	1,639.25	1,653.40	30,020
24 Sep 24	1,645.65002 -25.44	1,670.00	1,639.46	1,665.00	102,107
23 Sep 24	1,671.08997 -18.91	1,699.26	1,663.39	1,698.62	36,535
20 Sep 24	1,690.00000 -4.00	1,701.92	1,669.98	1,701.92	127,599
19 Sep 24	1,694.00000 +4.67	1,711.40	1,673.51	1,711.40	57,586
18 Sep 24	1,689.32996 +0.75	1,697.18	1,671.70	1,685.37	16,678
17 Sep 24	1,688.57996 +3.60	1,699.91	1,675.68	1,689.50	24,344
16 Sep 24	1,684.97998 +28.32	1,686.56	1,651.99	1,651.99	22,258
13 Sep 24	1,656.66003 -11.96	1,669.00	1,648.90	1,667.99	24,829
12 Sep 24	1,668.62000 +21.03	1,668.62	1,646.19	1,653.79	38,815
11 Sep 24	1,647.58997 -1.93	1,654.15	1,625.02	1,643.55	37,515
10 Sep 24	1,649.52002 +38.52	1,649.52	1,603.61	1,610.99	37,989
09 Sep 24	1,611.00000 +8.35	1,630.16	1,604.26	1,607.66	53,398
06 Sep 24	1,602.65002 -41.10	1,650.34	1,597.13	1,650.34	45,907
05 Sep 24	1,643.75000 +18.75	1,650.20	1,619.00	1,622.00	47,217
04 Sep 24	1,625.00000 -8.25	1,632.89	1,622.05	1,632.89	31,695
03 Sep 24	1,633.25000 +6.29	1,640.00	1,618.97	1,640.00	40,584
30 Aug 24	1,626.95996 +7.96	1,629.35	1,610.01	1,610.64	61,926
29 Aug 24	1,619.00000 +11.99	1,622.11	1,605.00	1,607.77	36,045
28 Aug 24	1,607.01001 +2.01	1,611.25	1,602.72	1,610.00	28,742
27 Aug 24	1,605.00000 +0.00	1,610.96	1,589.64	1,589.64	29,315
26 Aug 24	1,605.00000 +15.28	1,609.54	1,586.50	1,586.50	25,191
23 Aug 24	1,589.71997 +2.66	1,601.78	1,582.39	1,591.50	14,953
22 Aug 24	1,587.06006 -12.94	1,600.86	1,584.61	1,600.86	19,550
21 Aug 24	1,600.00000 +24.01	1,602.99	1,557.84	1,575.99	31,089
20 Aug 24	1,575.98999 +35.06	1,576.03	1,541.00	1,549.38	28,930
19 Aug 24	1,540.93005 -21.07	1,564.22	1,537.46	1,553.49	33,162
16 Aug 24	1,562.00000 +1.79	1,562.00	1,548.73	1,561.60	21,036
15 Aug 24	1,560.20996 +23.78	1,568.96	1,540.54	1,549.00	34,866
14 Aug 24	1,536.43005 +13.50	1,569.00	1,529.83	1,569.00	45,695
13 Aug 24	1,522.93005 +13.55	1,526.96	1,505.18	1,509.38	48,880
12 Aug 24	1,509.38000 +9.37	1,512.56	1,485.60	1,494.01	32,887
09 Aug 24	1,500.01001 +37.54	1,504.98	1,459.66	1,459.66	37,797
08 Aug 24	1,462.46997 +15.20	1,475.58	1,438.18	1,438.18	43,426
07 Aug 24	1,447.27002 -33.18	1,498.95	1,425.00	1,481.05	45,026
06 Aug 24	1,480.44995 -11.53	1,494.97	1,454.94	1,491.00	77,159
02 Aug 24	1,491.97998 -80.99	1,579.97	1,473.17	1,579.97	75,062
01 Aug 24	1,572.96997 -55.26	1,624.45	1,564.34	1,623.01	49,063
31 Jul 24	1,628.22998 +33.98	1,628.23	1,601.17	1,604.26	35,515
30 Jul 24	1,594.25000 +7.13	1,613.89	1,591.68	1,597.29	24,646
29 Jul 24	1,587.12000 +11.41	1,598.81	1,574.00	1,584.42	29,263
26 Jul 24	1,575.70996 +25.71	1,588.27	1,564.71	1,564.71	21,443
25 Jul 24	1,550.00000 -42.14	1,589.99	1,546.51	1,589.99	31,631
24 Jul 24	1,592.14001 +4.15	1,599.35	1,580.00	1,589.30	12,183
23 Jul 24	1,587.98999 -10.15	1,602.43	1,586.00	1,602.43	26,460
22 Jul 24	1,598.14001 +5.04	1,607.30	1,587.56	1,606.35	23,954
19 Jul 24	1,593.09998 -12.71	1,624.48	1,583.84	1,607.31	32,243
18 Jul 24	1,605.81006 +21.34	1,605.95	1,591.82	1,597.48	21,605
17 Jul 24	1,584.46997 +0.32	1,600.00	1,580.00	1,590.00	22,787
16 Jul 24	1,584.15002 +1.48	1,601.88	1,583.00	1,583.00	31,501
15 Jul 24	1,582.67004 +1.78	1,594.92	1,579.41	1,587.09	12,134
12 Jul 24	1,580.89001 +4.28	1,601.30	1,573.61	1,579.99	20,908
11 Jul 24	1,576.60999 +24.61	1,581.99	1,548.80	1,550.62	43,486
10 Jul 24	1,552.00000 -5.70	1,567.54	1,552.00	1,567.54	20,199
09 Jul 24	1,557.69995 -32.30	1,586.69	1,557.60	1,575.74	25,699
08 Jul 24	1,590.00000 +40.00	1,590.00	1,550.00	1,550.00	33,169
05 Jul 24	1,550.00000 -20.00	1,569.76	1,544.26	1,562.02	30,571
04 Jul 24	1,570.00000 +3.03	1,577.00	1,561.49	1,564.56	10,341
03 Jul 24	1,566.96997 -4.16	1,590.83	1,553.82	1,576.00	41,303
02 Jul 24	1,571.13000 +14.80	1,572.00	1,544.48	1,562.99	30,746
28 Jun 24	1,556.32996 +6.33	1,563.30	1,538.58	1,538.58	24,811
27 Jun 24	1,550.00000 +29.40	1,556.17	1,516.62	1,516.62	37,227
26 Jun 24	1,520.59998 -6.80	1,528.07	1,504.16	1,524.77	33,013
25 Jun 24	1,527.40002 +2.35	1,528.67	1,507.77	1,524.43	49,359
24 Jun 24	1,525.05005 +31.17	1,525.05	1,493.88	1,493.88	42,633
21 Jun 24	1,493.88000 -8.12	1,517.53	1,483.57	1,500.00	115,465
20 Jun 24	1,502.00000 -11.58	1,524.95	1,491.28	1,513.58	39,219
19 Jun 24	1,513.57996 -18.03	1,537.65	1,512.75	1,536.21	38,132
18 Jun 24	1,531.60999 +10.56	1,536.50	1,518.19	1,522.55	34,576
17 Jun 24	1,521.05005 -5.51	1,535.00	1,503.29	1,525.94	42,368
14 Jun 24	1,526.56006 +5.76	1,529.18	1,515.02	1,515.02	35,029
13 Jun 24	1,520.80005 -26.57	1,546.82	1,520.12	1,542.03	32,500
12 Jun 24	1,547.37000 +1.26	1,556.01	1,538.06	1,552.71	38,499
11 Jun 24	1,546.10999 -4.42	1,553.53	1,544.13	1,550.50	28,786
10 Jun 24	1,550.53003 -11.28	1,574.38	1,550.00	1,561.18	39,061
07 Jun 24	1,561.81006 +5.47	1,562.99	1,546.83	1,546.83	27,839
06 Jun 24	1,556.33997 +2.09	1,570.00	1,547.88	1,554.25	37,287
05 Jun 24	1,554.25000 +21.58	1,555.00	1,533.46	1,536.39	41,788
04 Jun 24	1,532.67004 +1.38	1,532.67	1,512.53	1,529.94	45,203
03 Jun 24	1,531.29004 -3.02	1,537.87	1,513.11	1,516.71	39,114
31 May 24	1,534.31006 +25.73	1,537.70	1,489.10	1,508.58	108,175
30 May 24	1,508.57996 -13.61	1,527.80	1,501.81	1,515.20	60,467
29 May 24	1,522.18994 -40.81	1,568.00	1,522.11	1,562.36	37,530
28 May 24	1,563.00000 -6.58	1,570.00	1,550.00	1,568.94	25,124
27 May 24	1,569.57996 +5.55	1,569.58	1,547.61	1,563.25	9,991
24 May 24	1,564.03003 +14.03	1,564.27	1,525.65	1,545.00	37,591
23 May 24	1,550.00000 -0.89	1,562.68	1,548.05	1,554.33	23,140
22 May 24	1,550.89001 +0.89	1,565.57	1,546.45	1,565.57	32,605
21 May 24	1,550.00000 -1.15	1,552.00	1,542.65	1,547.00	126,728
17 May 24	1,551.15002 -5.31	1,556.46	1,546.00	1,556.46	121,375
16 May 24	1,556.45996 +3.40	1,559.10	1,547.57	1,550.00	17,850
15 May 24	1,553.06006 +5.11	1,559.99	1,536.61	1,536.61	33,198
14 May 24	1,547.94995 +0.00	1,565.68	1,538.87	1,550.00	41,219
13 May 24	1,547.94995 -23.07	1,583.70	1,544.57	1,575.32	30,422
10 May 24	1,571.02002 +8.57	1,580.01	1,559.77	1,560.74	22,530
09 May 24	1,562.44995 +10.22	1,575.31	1,552.86	1,552.86	38,136
08 May 24	1,552.22998 -10.05	1,563.67	1,534.62	1,549.18	45,778
07 May 24	1,562.28003 +10.75	1,562.45	1,532.60	1,546.52	33,057
06 May 24	1,551.53003 +8.20	1,552.66	1,513.31	1,546.02	30,331
03 May 24	1,543.32996 +19.35	1,550.01	1,489.95	1,510.00	66,167
02 May 24	1,523.97998 -4.36	1,532.90	1,511.20	1,528.34	21,605
01 May 24	1,528.33997 +31.63	1,537.06	1,488.00	1,488.00	32,148
30 Apr 24	1,496.70996 -11.32	1,509.39	1,492.66	1,495.06	42,552
29 Apr 24	1,508.03003 +21.83	1,508.95	1,475.31	1,481.59	28,453
26 Apr 24	1,486.19995 -0.33	1,494.72	1,462.31	1,485.00	62,837
25 Apr 24	1,486.53003 +9.28	1,486.97	1,455.50	1,468.56	38,280
24 Apr 24	1,477.25000 -3.46	1,492.00	1,477.25	1,483.72	34,074
23 Apr 24	1,480.70996 -1.29	1,495.55	1,474.15	1,486.08	54,715
22 Apr 24	1,482.00000 -31.79	1,510.35	1,481.92	1,504.90	41,935
19 Apr 24	1,513.79004 +9.20	1,520.00	1,496.56	1,499.24	28,437
18 Apr 24	1,504.58997 +21.39	1,504.59	1,475.58	1,475.58	46,169
17 Apr 24	1,483.19995 +1.67	1,495.18	1,467.91	1,481.53	46,206
16 Apr 24	1,481.53003 +19.28	1,482.95	1,449.00	1,457.69	62,032
15 Apr 24	1,462.25000 -14.81	1,505.68	1,461.61	1,490.74	53,137
12 Apr 24	1,477.06006 -14.85	1,491.91	1,448.35	1,491.91	38,212
11 Apr 24	1,491.91003 -9.69	1,514.25	1,489.55	1,500.32	41,666
10 Apr 24	1,501.59998 +20.72	1,510.63	1,468.51	1,468.51	36,539
09 Apr 24	1,480.88000 -20.37	1,508.08	1,473.00	1,505.05	45,990
08 Apr 24	1,501.25000 -15.16	1,519.97	1,496.31	1,519.97	41,518
05 Apr 24	1,516.41003 +27.52	1,520.00	1,493.10	1,493.10	31,899
04 Apr 24	1,488.89001 +18.65	1,502.00	1,466.98	1,470.24	54,370
03 Apr 24	1,470.23999 +17.00	1,475.40	1,453.23	1,453.23	46,776
02 Apr 24	1,453.23999 -4.19	1,471.62	1,452.34	1,452.36	44,325
01 Apr 24	1,457.43005 -2.67	1,475.20	1,448.01	1,469.06	33,524
28 Mar 24	1,460.09998 -8.00	1,493.64	1,460.00	1,468.11	54,504
27 Mar 24	1,468.09998 -14.70	1,490.02	1,468.09	1,490.02	48,551
26 Mar 24	1,482.80005 -13.68	1,497.68	1,467.78	1,490.30	176,638
25 Mar 24	1,496.47998 -7.98	1,521.27	1,485.40	1,500.00	177,981
22 Mar 24	1,504.45996 -22.09	1,535.00	1,501.98	1,523.29	59,011
21 Mar 24	1,526.55005 +6.40	1,541.83	1,519.69	1,536.93	42,252
20 Mar 24	1,520.15002 -28.79	1,563.49	1,518.45	1,563.49	48,782
19 Mar 24	1,548.93994 +11.41	1,550.82	1,530.00	1,530.94	41,868
18 Mar 24	1,537.53003 +17.63	1,539.08	1,516.94	1,523.50	34,260
15 Mar 24	1,519.90002 +7.29	1,533.73	1,510.31	1,516.06	85,931
14 Mar 24	1,512.60999 +19.31	1,515.14	1,481.00	1,481.00	50,830
13 Mar 24	1,493.30005 +2.15	1,496.33	1,477.47	1,482.02	47,328
12 Mar 24	1,491.15002 +3.98	1,492.77	1,474.88	1,481.34	50,696
11 Mar 24	1,487.17004 +21.45	1,487.17	1,465.15	1,465.56	44,789
08 Mar 24	1,465.71997 -16.25	1,483.79	1,456.32	1,475.01	71,673
07 Mar 24	1,481.96997 +10.57	1,489.36	1,458.29	1,465.15	48,810
06 Mar 24	1,471.40002 +14.47	1,484.72	1,459.88	1,467.49	52,697
05 Mar 24	1,456.93005 -16.40	1,480.38	1,450.02	1,473.33	50,379
04 Mar 24	1,473.32996 +23.17	1,481.69	1,454.48	1,466.53	53,249
01 Mar 24	1,450.16003 +1.57	1,465.93	1,442.16	1,442.16	42,540
29 Feb 24	1,448.58997 +12.32	1,450.00	1,429.10	1,429.11	84,691
28 Feb 24	1,436.27002 +22.68	1,445.00	1,418.00	1,418.01	51,013
27 Feb 24	1,413.58997 -11.73	1,433.20	1,412.51	1,413.52	74,018
26 Feb 24	1,425.31995 +15.32	1,434.23	1,401.36	1,404.05	55,649
23 Feb 24	1,410.00000 +40.00	1,414.25	1,365.77	1,365.77	51,992
22 Feb 24	1,370.00000 +24.68	1,374.80	1,346.06	1,352.63	68,933
21 Feb 24	1,345.31995 -16.41	1,370.60	1,343.50	1,356.34	49,739
20 Feb 24	1,361.72998 -13.24	1,380.00	1,348.48	1,365.27	72,474
16 Feb 24	1,374.96997 -25.67	1,419.97	1,350.31	1,405.04	92,752
15 Feb 24	1,400.64001 +46.35	1,404.57	1,366.85	1,366.85	86,714
14 Feb 24	1,354.29004 +36.06	1,362.10	1,318.46	1,318.46	82,719
13 Feb 24	1,318.22998 -5.17	1,329.61	1,297.02	1,323.00	138,721
12 Feb 24	1,323.40002 +62.23	1,332.38	1,265.50	1,284.85	176,484
09 Feb 24	1,261.17004 +23.62	1,282.25	1,215.00	1,230.00	149,643
08 Feb 24	1,237.55005 -166.85	1,330.00	1,213.01	1,250.00	314,354
07 Feb 24	1,404.40002 +1.49	1,414.93	1,398.86	1,405.35	92,160
06 Feb 24	1,402.91003 +3.42	1,405.44	1,378.72	1,378.72	71,756
05 Feb 24	1,399.48999 +9.69	1,406.73	1,394.01	1,400.70	99,243
02 Feb 24	1,389.80005 -7.79	1,407.66	1,383.70	1,384.00	69,382
01 Feb 24	1,397.58997 -3.88	1,409.70	1,386.08	1,401.47	102,398
31 Jan 24	1,401.46997 -20.62	1,419.51	1,401.08	1,407.61	84,982
30 Jan 24	1,422.08997 +29.35	1,428.02	1,399.96	1,399.96	54,596
29 Jan 24	1,392.73999 +26.87	1,395.11	1,365.87	1,365.87	76,198
26 Jan 24	1,365.87000 +28.84	1,366.99	1,341.95	1,341.95	46,910
25 Jan 24	1,337.03003 +7.45	1,340.97	1,318.44	1,327.77	147,816
24 Jan 24	1,329.57996 -8.49	1,346.53	1,326.00	1,332.00	160,497
23 Jan 24	1,338.06995 +14.82	1,339.27	1,317.48	1,321.48	106,398
22 Jan 24	1,323.25000 +19.36	1,324.60	1,298.54	1,298.54	150,576
19 Jan 24	1,303.89001 +24.00	1,311.07	1,274.02	1,281.63	245,038
18 Jan 24	1,279.89001 +30.00	1,282.56	1,244.55	1,244.55	188,559
17 Jan 24	1,249.89001 -15.72	1,255.90	1,243.35	1,244.71	132,864
16 Jan 24	1,265.60999 +2.93	1,276.32	1,254.31	1,270.00	121,502
15 Jan 24	1,262.68005 +10.56	1,270.65	1,240.00	1,240.00	52,894
12 Jan 24	1,252.12000 -0.69	1,261.18	1,235.25	1,261.18	305,327
11 Jan 24	1,252.81006 +1.96	1,262.18	1,242.50	1,249.32	146,232
10 Jan 24	1,250.84998 -30.97	1,300.99	1,243.46	1,268.06	125,476
09 Jan 24	1,281.81995 -15.79	1,289.13	1,271.01	1,289.09	97,649
08 Jan 24	1,297.60999 +15.39	1,299.79	1,272.58	1,272.58	51,983
05 Jan 24	1,282.21997 +41.27	1,287.82	1,247.45	1,247.45	75,400
04 Jan 24	1,240.94995 +21.24	1,242.93	1,224.44	1,224.44	34,458
03 Jan 24	1,219.70996 +9.00	1,231.42	1,210.85	1,223.50	51,376
02 Jan 24	1,210.70996 -11.80	1,228.00	1,206.30	1,222.49	49,790
29 Dec 23	1,222.51001 -2.16	1,228.90	1,213.90	1,216.27	28,462
28 Dec 23	1,224.67004 +14.67	1,239.18	1,201.53	1,201.53	36,508
27 Dec 23	1,210.00000 +15.00	1,210.79	1,195.01	1,195.01	29,873
22 Dec 23	1,195.00000 +9.46	1,197.15	1,183.52	1,185.54	62,973
21 Dec 23	1,185.54004 +3.22	1,198.37	1,176.42	1,184.13	98,138
20 Dec 23	1,182.31995 -5.12	1,198.10	1,177.05	1,194.95	63,740
19 Dec 23	1,187.43994 -14.46	1,204.05	1,185.30	1,200.00	51,184
18 Dec 23	1,201.90002 +21.21	1,207.14	1,178.01	1,187.56	57,530
15 Dec 23	1,180.68994 -18.56	1,210.82	1,171.70	1,205.80	75,318
14 Dec 23	1,199.25000 -25.44	1,229.47	1,176.55	1,227.59	77,500
13 Dec 23	1,224.68994 -24.05	1,245.94	1,220.99	1,240.02	48,683
12 Dec 23	1,248.73999 -6.97	1,265.32	1,247.63	1,255.70	39,830
11 Dec 23	1,255.70996 +18.45	1,264.04	1,241.00	1,241.00	65,175
08 Dec 23	1,237.26001 +12.14	1,247.80	1,223.03	1,234.96	53,137
07 Dec 23	1,225.12000 +26.44	1,237.00	1,209.98	1,209.98	42,393
06 Dec 23	1,198.68005 -10.60	1,217.84	1,193.80	1,217.84	36,176
05 Dec 23	1,209.28003 -9.03	1,229.48	1,206.09	1,212.01	40,973
04 Dec 23	1,218.31006 -29.48	1,251.13	1,213.95	1,234.74	63,633
01 Dec 23	1,247.79004 +0.52	1,249.44	1,233.00	1,236.09	21,300
30 Nov 23	1,247.27002 +17.92	1,256.98	1,229.28	1,246.96	102,313
29 Nov 23	1,229.34998 -4.59	1,236.78	1,224.51	1,227.04	37,315
28 Nov 23	1,233.93994 -5.35	1,256.67	1,221.93	1,234.45	51,142
27 Nov 23	1,239.29004 +2.41	1,245.15	1,227.27	1,240.17	40,057
24 Nov 23	1,236.88000 -12.62	1,261.37	1,232.19	1,249.00	25,903
23 Nov 23	1,249.50000 +11.77	1,259.10	1,241.17	1,241.17	6,079
22 Nov 23	1,237.72998 +11.44	1,240.99	1,226.29	1,226.29	27,945
21 Nov 23	1,226.29004 +3.22	1,234.59	1,223.07	1,223.07	22,048
20 Nov 23	1,223.06995 +24.51	1,227.54	1,204.96	1,204.96	28,614
17 Nov 23	1,198.56006 -22.34	1,226.32	1,197.08	1,215.60	23,950
16 Nov 23	1,220.90002 -7.97	1,233.02	1,209.99	1,227.95	29,596
15 Nov 23	1,228.87000 -16.94	1,260.98	1,180.44	1,260.98	57,225
14 Nov 23	1,245.81006 +6.31	1,260.37	1,235.37	1,245.00	300,922
13 Nov 23	1,239.50000 -3.27	1,252.86	1,234.98	1,239.51	26,882
10 Nov 23	1,242.77002 +7.77	1,255.00	1,231.44	1,231.44	20,232
09 Nov 23	1,235.00000 -12.59	1,255.83	1,225.63	1,252.13	30,182
08 Nov 23	1,247.58997 +22.36	1,249.78	1,210.06	1,210.06	58,095
07 Nov 23	1,225.22998 -28.09	1,257.72	1,207.60	1,240.44	43,673
06 Nov 23	1,253.31995 +29.84	1,271.05	1,215.00	1,215.00	81,006
03 Nov 23	1,223.47998 +67.70	1,248.45	1,184.96	1,190.00	75,520
02 Nov 23	1,155.78003 -4.91	1,195.61	1,152.53	1,160.86	69,557
01 Nov 23	1,160.68994 +6.66	1,165.38	1,138.98	1,154.01	55,145
31 Oct 23	1,154.03003 +7.43	1,175.20	1,138.41	1,138.41	84,969
30 Oct 23	1,146.59998 +25.54	1,152.00	1,116.01	1,116.01	31,903
27 Oct 23	1,121.06006 -27.94	1,145.00	1,120.30	1,145.00	27,459
26 Oct 23	1,149.00000 +26.07	1,150.00	1,115.01	1,115.01	31,319
25 Oct 23	1,122.93005 +28.33	1,129.08	1,087.23	1,087.23	38,895
24 Oct 23	1,094.59998 +9.87	1,099.70	1,079.97	1,079.97	32,138
23 Oct 23	1,084.72998 +0.63	1,094.02	1,081.49	1,081.61	17,900
20 Oct 23	1,084.09998 -24.80	1,114.99	1,070.00	1,111.99	41,545
19 Oct 23	1,108.90002 -12.01	1,121.05	1,100.57	1,118.40	29,184
18 Oct 23	1,120.91003 -10.80	1,135.00	1,120.91	1,133.70	27,277
17 Oct 23	1,131.70996 +3.19	1,145.22	1,119.92	1,120.08	26,388
16 Oct 23	1,128.52002 -4.48	1,141.01	1,125.69	1,133.01	19,620
13 Oct 23	1,133.00000 -7.55	1,149.50	1,131.18	1,145.90	10,268
12 Oct 23	1,140.55005 +1.03	1,149.72	1,136.45	1,139.53	18,627
11 Oct 23	1,139.52002 +12.50	1,148.23	1,125.01	1,125.01	31,818
10 Oct 23	1,127.02002 -39.26	1,175.56	1,126.84	1,167.02	33,193
06 Oct 23	1,166.28003 +4.85	1,170.12	1,153.99	1,159.98	20,933
05 Oct 23	1,161.43005 +4.38	1,168.00	1,148.22	1,153.02	23,435
04 Oct 23	1,157.05005 +16.53	1,162.00	1,130.75	1,140.00	30,493
03 Oct 23	1,140.52002 -0.46	1,155.07	1,131.80	1,138.88	46,066
02 Oct 23	1,140.97998 +32.21	1,144.29	1,111.26	1,111.26	32,652
29 Sep 23	1,108.77002 -24.74	1,137.99	1,104.00	1,137.99	34,381
28 Sep 23	1,133.51001 +17.05	1,133.51	1,113.25	1,113.25	24,885
27 Sep 23	1,116.45996 -22.96	1,140.05	1,114.01	1,139.45	30,361
26 Sep 23	1,139.42004 +0.81	1,144.72	1,133.87	1,138.58	17,029
25 Sep 23	1,138.60999 -20.55	1,159.11	1,130.57	1,159.11	27,077
22 Sep 23	1,159.16003 +11.81	1,160.31	1,146.54	1,146.54	23,588
21 Sep 23	1,147.34998 -4.15	1,155.63	1,141.46	1,148.00	26,218
20 Sep 23	1,151.50000 +6.02	1,160.00	1,147.01	1,152.99	18,053
19 Sep 23	1,145.47998 +4.48	1,152.09	1,140.00	1,145.98	23,048
18 Sep 23	1,141.00000 -6.20	1,149.50	1,138.77	1,139.68	12,349
15 Sep 23	1,147.19995 +11.58	1,147.69	1,131.00	1,131.00	63,362
14 Sep 23	1,135.62000 +5.88	1,142.01	1,128.03	1,129.77	23,807
13 Sep 23	1,129.73999 +0.71	1,138.73	1,123.50	1,123.51	34,686
12 Sep 23	1,129.03003 +9.03	1,135.50	1,119.97	1,119.97	18,958
11 Sep 23	1,120.00000 +5.83	1,126.99	1,108.01	1,108.01	14,689
08 Sep 23	1,114.17004 -7.47	1,123.53	1,111.80	1,123.53	14,464
07 Sep 23	1,121.64001 +5.31	1,134.65	1,119.00	1,121.49	26,748
06 Sep 23	1,116.32996 -2.31	1,131.31	1,116.33	1,116.50	19,110
05 Sep 23	1,118.64001 -6.38	1,126.00	1,110.00	1,125.00	20,553
01 Sep 23	1,125.02002 +10.75	1,134.81	1,115.03	1,115.03	22,104
31 Aug 23	1,114.27002 -7.36	1,124.00	1,107.02	1,121.64	110,417
30 Aug 23	1,121.63000 +0.79	1,132.00	1,119.12	1,128.67	31,589
29 Aug 23	1,120.83997 -10.63	1,131.30	1,106.77	1,115.04	49,569
28 Aug 23	1,131.46997 -1.46	1,140.59	1,124.35	1,124.35	37,214
25 Aug 23	1,132.93005 -5.57	1,152.19	1,132.15	1,138.52	26,670
24 Aug 23	1,138.50000 +2.48	1,142.38	1,124.68	1,125.51	40,341
23 Aug 23	1,136.02002 +10.62	1,140.45	1,118.90	1,121.01	30,930
22 Aug 23	1,125.40002 +9.55	1,127.69	1,102.51	1,110.00	39,751
21 Aug 23	1,115.84998 -6.12	1,123.17	1,103.00	1,121.97	26,912
18 Aug 23	1,121.96997 +5.14	1,125.97	1,100.29	1,108.47	29,576
17 Aug 23	1,116.82996 -19.17	1,136.18	1,116.49	1,136.00	30,714
16 Aug 23	1,136.00000 +2.61	1,141.89	1,131.00	1,131.00	28,138
15 Aug 23	1,133.39001 +2.89	1,136.54	1,125.42	1,126.00	26,651
14 Aug 23	1,130.50000 +2.47	1,132.41	1,125.20	1,127.98	22,046
11 Aug 23	1,128.03003 +1.32	1,129.36	1,099.31	1,104.62	36,820
10 Aug 23	1,126.70996 +0.71	1,140.94	1,117.94	1,130.88	37,460
09 Aug 23	1,126.00000 +22.56	1,132.05	1,095.82	1,096.02	40,674
08 Aug 23	1,103.43994 -24.54	1,146.68	1,088.11	1,130.25	60,099
04 Aug 23	1,127.97998 +46.33	1,133.52	1,060.01	1,060.01	55,396
03 Aug 23	1,081.65002 +1.65	1,093.00	1,063.90	1,078.93	30,257
02 Aug 23	1,080.00000 +17.29	1,080.47	1,058.70	1,065.34	70,546
01 Aug 23	1,062.70996 +10.67	1,064.10	1,036.95	1,040.59	26,702
31 Jul 23	1,052.04004 -4.57	1,064.30	1,046.84	1,056.12	34,705
28 Jul 23	1,056.60999 +11.07	1,057.66	1,041.43	1,050.00	19,286
27 Jul 23	1,045.54004 +18.90	1,048.98	1,028.00	1,028.51	20,019
26 Jul 23	1,026.64001 +3.37	1,039.15	1,017.60	1,017.60	31,612
25 Jul 23	1,023.27002 +10.80	1,027.77	1,005.63	1,008.22	46,900
24 Jul 23	1,012.46997 -4.62	1,022.43	1,009.20	1,013.90	22,247
21 Jul 23	1,017.09003 +14.22	1,019.41	994.03	994.03	35,126
20 Jul 23	1,002.87000 +9.87	1,002.87	988.14	990.10	26,683
19 Jul 23	993.00000 +11.15	997.99	984.17	986.04	33,280
18 Jul 23	981.84998 +8.98	989.21	976.43	979.08	21,026
17 Jul 23	972.87000 +17.17	976.76	955.87	955.87	17,302
14 Jul 23	955.70001 +6.22	965.00	939.05	939.05	25,529
13 Jul 23	949.47998 -17.31	970.52	947.35	970.52	26,811
12 Jul 23	966.78998 -1.19	977.90	965.45	977.90	25,629
11 Jul 23	967.97998 +9.25	970.00	953.64	970.00	32,489
10 Jul 23	958.72998 -3.84	968.23	955.07	966.19	25,964
07 Jul 23	962.57001 -1.93	962.98	950.44	962.00	46,549
06 Jul 23	964.50000 -21.48	993.61	963.97	977.76	36,590
05 Jul 23	985.97998 -5.98	993.00	982.67	991.91	18,732
04 Jul 23	991.96002 -0.33	997.04	982.25	992.00	6,371
30 Jun 23	992.28998 +4.88	995.56	987.03	987.55	42,584
29 Jun 23	987.40997 -7.75	998.53	983.16	998.38	25,462
28 Jun 23	995.15997 +3.04	1,008.93	994.69	997.45	26,240
27 Jun 23	992.12000 +13.14	1,000.00	973.21	973.21	29,927
26 Jun 23	978.97998 +13.91	981.53	967.27	970.00	17,209
23 Jun 23	965.07001 -10.32	978.56	959.79	975.00	32,371
22 Jun 23	975.39001 -10.49	981.56	973.42	979.43	26,154
21 Jun 23	985.88000 +18.30	989.62	966.81	966.81	33,471
20 Jun 23	967.58002 -12.02	981.90	965.36	972.11	21,673
19 Jun 23	979.59998 +6.67	981.07	974.01	975.02	8,680
16 Jun 23	972.92999 -16.87	1,000.00	970.98	991.50	82,921
15 Jun 23	989.79999 +8.99	992.85	973.22	973.22	18,078
14 Jun 23	980.81000 -0.79	987.47	977.41	977.41	23,359
13 Jun 23	981.59998 +0.32	991.55	980.59	984.99	23,591
12 Jun 23	981.28003 +2.75	987.88	967.16	967.60	33,633
09 Jun 23	978.53003 -12.13	987.97	961.36	987.25	47,907
08 Jun 23	990.65997 -30.61	1,018.44	988.78	1,011.04	58,096
07 Jun 23	1,021.27002 +31.00	1,021.49	993.58	995.05	55,917
06 Jun 23	990.27002 +5.37	993.05	978.00	984.89	31,785
05 Jun 23	984.90002 -1.60	994.07	984.33	990.99	25,521
02 Jun 23	986.50000 +17.33	988.53	973.27	976.68	28,178
01 Jun 23	969.16998 -5.21	979.83	966.30	968.82	22,627
31 May 23	974.38000 -3.37	985.61	965.67	971.26	67,817
30 May 23	977.75000 -9.95	986.99	969.92	986.99	18,437
29 May 23	987.70001 -4.72	988.17	979.42	986.45	4,154
26 May 23	992.41998 +29.92	992.55	962.52	962.52	22,354
25 May 23	962.50000 +5.68	966.62	953.89	958.16	22,053
24 May 23	956.82001 -16.61	972.00	953.00	970.60	26,414
23 May 23	973.42999 +3.97	984.54	965.00	971.30	39,907
19 May 23	969.46002 -1.93	984.88	965.00	965.00	25,656
18 May 23	971.39001 +6.61	971.39	959.62	966.93	21,970
17 May 23	964.78003 +12.71	966.84	952.04	959.00	34,409
16 May 23	952.07001 +0.07	954.99	932.00	952.00	34,927
15 May 23	952.00000 +17.30	953.29	935.00	943.94	22,265
12 May 23	934.70001 -2.81	971.58	932.70	950.00	53,311
11 May 23	937.51001 +11.71	942.19	921.23	921.94	32,891
10 May 23	925.79999 -0.43	933.34	915.03	933.34	24,571
09 May 23	926.22998 +10.33	930.00	911.02	911.02	25,958
08 May 23	915.90002 -13.52	937.38	910.44	937.38	24,703
05 May 23	929.41998 +3.15	929.42	920.91	928.58	17,021
04 May 23	926.27002 -8.07	929.20	919.00	929.20	14,556
03 May 23	934.34003 -6.48	947.74	933.42	942.30	26,758
02 May 23	940.82001 +3.61	943.64	930.25	935.40	33,996
01 May 23	937.21002 -9.59	954.62	936.00	949.98	24,497
28 Apr 23	946.79999 +6.04	950.12	932.79	938.93	45,344
27 Apr 23	940.76001 +0.32	955.82	940.76	948.56	26,075
26 Apr 23	940.44000 +16.44	942.26	919.14	922.43	48,991
25 Apr 23	924.00000 +4.00	925.00	909.32	910.38	19,121
24 Apr 23	920.00000 -11.07	929.14	913.91	928.67	23,204
21 Apr 23	931.07001 +19.48	932.58	904.94	911.35	48,114
20 Apr 23	911.59003 -18.41	930.00	904.60	927.58	63,408
19 Apr 23	930.00000 +19.88	933.09	905.52	908.78	31,920
18 Apr 23	910.12000 +35.12	914.56	879.28	879.28	49,865
17 Apr 23	875.00000 -5.03	884.12	872.02	884.12	18,961
14 Apr 23	880.03003 +2.42	881.14	871.10	876.01	19,081
13 Apr 23	877.60999 +3.49	882.00	872.37	872.37	32,280
12 Apr 23	874.12000 -0.88	886.52	871.83	877.04	22,163
11 Apr 23	875.00000 -8.36	884.45	872.61	883.89	25,779
10 Apr 23	883.35999 +1.32	889.16	870.31	870.31	38,443
05 Apr 23	882.03998 -2.76	885.57	877.02	878.02	54,357
04 Apr 23	884.79999 -8.13	895.09	878.73	892.50	45,200
03 Apr 23	892.92999 -5.90	900.01	890.01	898.83	25,799
31 Mar 23	898.83002 -12.53	919.07	897.18	910.00	42,419
30 Mar 23	911.35999 +11.28	911.97	901.07	904.00	23,049
29 Mar 23	900.08002 -10.02	911.25	892.52	910.10	53,762
28 Mar 23	910.09998 +8.33	911.30	895.45	899.60	26,306
27 Mar 23	901.77002 +1.75	909.23	898.41	903.02	17,046
24 Mar 23	900.02002 -2.63	903.78	885.64	890.93	35,504
23 Mar 23	902.65002 -7.14	918.00	896.72	917.01	40,550
22 Mar 23	909.78998 +2.88	919.79	908.04	911.37	51,975
21 Mar 23	906.90997 +16.91	915.47	892.12	900.60	42,508
20 Mar 23	890.00000 +10.00	907.77	884.42	884.42	55,475
17 Mar 23	880.00000 -16.61	891.01	863.55	891.01	110,312
16 Mar 23	896.60999 +8.95	916.94	887.16	887.44	43,698
15 Mar 23	887.65997 -17.28	894.99	877.91	889.99	64,192
14 Mar 23	904.94000 +24.03	909.90	880.03	880.03	64,884
13 Mar 23	880.90997 -24.10	898.49	869.10	898.49	44,372
10 Mar 23	905.01001 -11.68	914.37	902.11	914.22	22,403
09 Mar 23	916.69000 -12.08	924.90	914.51	922.06	46,467
08 Mar 23	928.77002 +11.53	938.13	916.61	916.61	37,725
07 Mar 23	917.23999 -11.34	932.00	917.19	929.25	66,697
06 Mar 23	928.58002 -4.13	930.85	920.00	930.85	47,967
03 Mar 23	932.71002 -7.29	940.24	926.87	935.02	27,506
02 Mar 23	940.00000 -9.97	952.43	936.89	952.43	32,493
01 Mar 23	949.96997 -4.00	955.20	944.74	952.01	28,303
28 Feb 23	953.96997 +15.40	956.00	924.90	938.57	93,521
27 Feb 23	938.57001 +7.22	949.00	933.00	933.00	77,401
24 Feb 23	931.34998 +10.91	932.00	905.22	920.32	35,356
23 Feb 23	920.44000 -9.91	933.35	914.72	929.86	60,339
22 Feb 23	930.34998 +21.80	933.78	906.37	908.55	54,433
21 Feb 23	908.54999 -24.15	934.59	904.04	920.01	42,020
17 Feb 23	932.70001 +63.87	942.42	887.77	898.54	105,765
16 Feb 23	868.83002 -2.08	883.55	863.92	863.92	35,149
15 Feb 23	870.90997 -1.34	870.91	861.00	867.50	76,460
14 Feb 23	872.25000 +1.36	874.53	866.00	868.01	57,038
13 Feb 23	870.89001 +3.46	875.66	867.66	871.99	144,151
10 Feb 23	867.42999 -13.54	878.00	861.95	874.04	64,726
09 Feb 23	880.96997 +8.09	887.00	875.00	875.00	45,542
08 Feb 23	872.88000 -7.61	892.34	869.88	880.49	48,317
07 Feb 23	880.48999 +9.81	885.68	865.86	874.94	77,343
06 Feb 23	870.67999 +7.82	873.02	858.16	860.29	65,073
03 Feb 23	862.85999 -29.50	889.88	862.24	884.66	89,587
02 Feb 23	892.35999 +14.04	897.48	881.97	889.99	96,273
01 Feb 23	878.32001 -2.55	903.09	865.65	903.09	73,202
31 Jan 23	880.87000 +5.25	891.61	866.97	870.06	82,360
30 Jan 23	875.62000 +24.12	878.00	860.45	871.00	43,869
27 Jan 23	851.50000 -22.82	871.66	846.71	871.66	32,483
26 Jan 23	874.32001 +19.96	879.98	854.09	854.09	41,082
25 Jan 23	854.35999 +13.33	855.43	837.03	837.03	70,148
24 Jan 23	841.03003 +16.46	843.00	824.51	824.51	49,215
23 Jan 23	824.57001 +12.73	830.76	804.69	804.69	218,021
20 Jan 23	811.84003 +13.73	820.98	798.63	801.38	304,603
19 Jan 23	798.10999 -3.89	808.31	797.44	807.55	537,872
18 Jan 23	802.00000 -15.99	811.88	798.44	799.59	47,727
17 Jan 23	817.98999 -12.01	830.62	816.34	825.11	137,623
16 Jan 23	830.00000 +1.73	836.00	824.24	829.00	86,720
13 Jan 23	828.27002 -0.21	830.83	824.50	824.50	335,579
12 Jan 23	828.47998 -0.70	837.04	823.82	830.10	357,757
11 Jan 23	829.17999 +11.75	834.25	818.75	819.50	283,695
10 Jan 23	817.42999 +10.58	818.51	795.67	806.85	60,659
09 Jan 23	806.84998 -0.98	818.02	806.29	810.25	163,098
06 Jan 23	807.83002 +6.83	823.85	805.89	805.89	134,489
05 Jan 23	801.00000 -5.90	805.20	794.26	805.20	125,177
04 Jan 23	806.90002 -0.71	814.49	803.50	811.50	57,386
03 Jan 23	807.60999 +5.54	814.79	801.00	802.06	64,689
30 Dec 22	802.07001 -1.11	806.68	795.58	796.46	17,630
29 Dec 22	803.17999 +3.14	808.99	795.27	800.04	57,040
28 Dec 22	800.03998 -13.07	815.01	798.72	814.99	36,732
23 Dec 22	813.10999 +7.64	814.47	802.36	808.74	37,838
22 Dec 22	805.46997 +2.42	809.15	793.36	799.31	59,237
21 Dec 22	803.04999 +14.22	806.85	785.04	785.04	34,754
20 Dec 22	788.83002 -7.40	801.05	788.04	794.14	62,500
19 Dec 22	796.22998 -0.12	797.67	787.32	797.67	39,996
16 Dec 22	796.34998 -8.36	801.99	792.42	797.02	85,025
15 Dec 22	804.71002 +13.18	809.66	785.00	787.89	74,353
14 Dec 22	791.53003 +1.53	795.57	784.51	791.78	34,596
13 Dec 22	790.00000 -1.25	797.10	789.25	797.10	32,720
12 Dec 22	791.25000 -0.24	793.67	788.01	788.04	20,327
09 Dec 22	791.48999 +2.48	796.84	787.92	792.18	23,022
08 Dec 22	789.01001 +17.94	793.68	769.33	771.15	46,403
07 Dec 22	771.07001 -1.49	780.64	770.01	770.89	32,639
06 Dec 22	772.56000 -8.75	781.31	763.74	781.31	38,481
05 Dec 22	781.31000 -5.21	798.09	781.31	784.50	32,765
02 Dec 22	786.52002 +11.16	791.93	772.40	775.26	50,153
01 Dec 22	775.35999 +3.58	784.08	771.90	771.90	42,972
30 Nov 22	771.78003 -14.22	785.48	762.92	785.48	95,407
29 Nov 22	786.00000 +7.94	786.00	768.70	778.85	34,572
28 Nov 22	778.06000 +14.06	779.48	760.80	761.94	51,990
25 Nov 22	764.00000 +4.01	764.53	756.20	757.31	12,226
24 Nov 22	759.98999 +5.83	759.99	755.01	755.01	3,407
23 Nov 22	754.15997 -4.49	763.86	753.48	761.92	30,549
22 Nov 22	758.65002 +0.81	763.82	750.51	757.00	23,941
21 Nov 22	757.84003 +10.18	758.00	737.92	737.92	32,017
18 Nov 22	747.65997 +2.66	751.00	739.96	747.00	24,733
17 Nov 22	745.00000 +10.56	747.32	727.28	732.89	33,606
16 Nov 22	734.44000 +25.44	736.39	714.57	714.57	34,629
15 Nov 22	709.00000 -13.05	724.00	709.00	722.43	46,741
14 Nov 22	722.04999 -12.08	738.29	719.15	733.62	38,297
11 Nov 22	734.13000 +7.77	737.93	726.55	730.68	34,216
10 Nov 22	726.35999 +15.56	734.99	715.67	715.67	27,772
09 Nov 22	710.79999 -29.85	734.40	705.47	730.05	71,853
08 Nov 22	740.65002 +21.95	742.90	709.71	711.06	70,563
07 Nov 22	718.70001 +26.56	720.00	690.24	699.10	64,229
04 Nov 22	692.14001 +30.00	699.30	669.95	670.01	52,340
03 Nov 22	662.14001 -7.99	667.14	657.62	663.94	34,775
02 Nov 22	670.13000 +0.13	680.71	668.30	673.90	30,240
01 Nov 22	670.00000 +0.91	678.97	664.71	669.12	37,730
31 Oct 22	669.09003 -6.66	676.00	668.99	675.74	37,978
28 Oct 22	675.75000 +13.95	678.36	658.00	658.47	33,204
27 Oct 22	661.79999 +17.49	665.00	642.31	642.31	34,308
26 Oct 22	644.31000 -2.58	654.06	639.68	645.45	25,703
25 Oct 22	646.89001 +11.53	653.82	635.24	635.24	36,652
24 Oct 22	635.35999 +14.47	636.31	620.89	620.89	30,987
21 Oct 22	620.89001 -2.97	625.33	618.75	625.33	19,818
20 Oct 22	623.85999 +1.51	628.74	619.94	625.93	28,432
19 Oct 22	622.34998 -2.66	631.07	620.25	622.00	29,193
18 Oct 22	625.01001 +1.29	633.40	624.11	629.75	25,886
17 Oct 22	623.71997 +4.46	633.06	622.83	623.10	29,411
14 Oct 22	619.26001 -6.99	638.00	618.00	630.82	42,346
13 Oct 22	626.25000 +2.45	635.05	614.00	616.22	40,760
12 Oct 22	623.79999 +3.51	626.51	612.00	620.88	45,754
11 Oct 22	620.28998 -17.94	639.17	617.00	635.00	40,768
07 Oct 22	638.22998 -16.04	649.83	635.50	649.83	17,283
06 Oct 22	654.27002 -1.58	656.32	642.00	655.40	33,270
05 Oct 22	655.84998 -6.25	661.00	651.01	651.01	25,192
04 Oct 22	662.09998 +31.52	662.20	631.67	631.67	39,494
03 Oct 22	630.58002 -0.31	635.28	621.00	630.03	36,916
30 Sep 22	630.89001 -1.34	643.36	630.25	636.97	45,962
29 Sep 22	632.22998 -14.26	644.32	631.72	643.60	30,354
28 Sep 22	646.48999 +19.30	647.02	622.94	627.27	52,300
27 Sep 22	627.19000 -7.36	635.55	625.74	632.00	42,757
26 Sep 22	634.54999 +6.12	642.83	625.42	627.34	37,679
23 Sep 22	628.42999 -2.57	630.11	612.00	626.50	50,607
22 Sep 22	631.00000 -19.00	650.06	629.66	650.06	32,987
21 Sep 22	650.00000 -2.39	658.91	649.06	650.00	20,522
20 Sep 22	652.39001 -1.02	654.28	642.90	654.28	45,044
19 Sep 22	653.40997 +3.79	656.35	641.11	641.11	23,690
16 Sep 22	649.62000 +8.87	652.00	637.50	640.75	100,119
15 Sep 22	640.75000 -8.14	652.10	640.06	648.89	45,959
14 Sep 22	648.89001 -1.11	653.26	647.29	652.00	36,964
13 Sep 22	650.00000 -9.07	654.00	642.85	642.85	30,753
12 Sep 22	659.07001 +5.25	660.98	654.00	654.00	15,467
09 Sep 22	653.82001 +1.93	658.89	650.00	658.89	38,583
08 Sep 22	651.89001 +0.40	664.55	647.29	648.60	34,604
07 Sep 22	651.48999 +8.84	654.04	637.08	642.63	27,311
06 Sep 22	642.65002 +4.88	650.98	633.84	644.99	44,850
02 Sep 22	637.77002 -5.36	652.44	636.49	650.02	61,661
01 Sep 22	643.13000 -11.61	653.40	629.70	653.40	93,845
31 Aug 22	654.73999 +0.21	664.04	650.00	653.13	135,326
30 Aug 22	654.53003 +2.20	656.99	650.04	650.04	24,337
29 Aug 22	652.33002 -2.08	654.98	646.31	648.82	35,497
26 Aug 22	654.40997 -12.62	667.78	651.37	667.78	33,778
25 Aug 22	667.03003 -5.22	680.30	663.27	672.25	26,943
24 Aug 22	672.25000 +17.50	676.30	652.51	652.51	41,089
23 Aug 22	654.75000 +0.75	657.01	650.92	655.13	23,814
22 Aug 22	654.00000 -13.60	668.00	653.47	662.48	22,699
19 Aug 22	667.59998 -6.25	679.52	666.44	669.07	27,477
18 Aug 22	673.84998 -8.45	680.16	671.58	677.01	23,449
17 Aug 22	682.29999 +10.41	683.58	666.41	668.41	33,280
16 Aug 22	671.89001 +7.69	674.34	659.10	664.51	28,462
15 Aug 22	664.20001 +10.15	668.00	648.10	653.92	40,819
12 Aug 22	654.04999 -11.65	665.80	651.61	665.80	67,831
11 Aug 22	665.70001 -3.28	671.42	650.00	671.42	63,999
10 Aug 22	668.97998 -11.15	693.58	668.00	680.64	47,160
09 Aug 22	680.13000 -6.59	692.02	678.44	687.32	30,918
08 Aug 22	686.71997 +16.51	693.83	672.32	672.77	41,469
05 Aug 22	670.21002 -4.04	674.00	654.25	669.32	38,981
04 Aug 22	674.25000 +3.19	675.88	665.00	671.00	46,944
03 Aug 22	671.06000 +10.06	681.00	664.69	664.69	41,299
02 Aug 22	661.00000 -28.80	690.00	640.00	689.43	77,695
29 Jul 22	689.79999 -0.77	696.51	680.97	690.53	49,081
28 Jul 22	690.57001 +1.26	692.41	681.77	692.26	29,763
27 Jul 22	689.31000 +4.30	692.23	683.55	686.93	22,087
26 Jul 22	685.01001 -12.71	698.90	682.50	698.90	19,694
25 Jul 22	697.71997 +17.46	699.00	681.10	685.24	25,867
22 Jul 22	680.26001 -17.80	697.29	680.26	691.61	20,840
21 Jul 22	698.06000 -1.75	698.06	689.79	695.95	24,048
20 Jul 22	699.81000 +20.64	701.06	675.96	676.83	28,320
19 Jul 22	679.16998 +0.04	687.39	677.57	683.03	27,232
18 Jul 22	679.13000 -1.41	687.98	675.70	680.64	48,922
15 Jul 22	680.53998 -0.41	688.69	679.96	683.55	15,581
14 Jul 22	680.95001 -5.10	683.60	669.15	679.82	33,566
13 Jul 22	686.04999 -3.47	689.30	673.75	683.99	34,486
12 Jul 22	689.52002 -3.16	699.32	687.40	687.40	52,484
11 Jul 22	692.67999 -15.23	707.88	687.00	707.88	29,579
08 Jul 22	707.90997 +6.98	707.91	695.34	700.93	32,363
07 Jul 22	700.92999 +15.11	703.41	682.53	690.96	46,445
06 Jul 22	685.82001 +29.04	685.82	651.18	651.18	46,670
05 Jul 22	656.78003 -25.57	677.54	655.81	674.95	33,956
04 Jul 22	682.34998 +0.25	691.11	670.88	676.76	24,773
30 Jun 22	682.09998 +12.67	682.80	654.28	665.38	60,869
29 Jun 22	669.42999 +10.78	670.71	656.41	657.99	43,503
28 Jun 22	658.65002 +13.20	659.00	645.55	645.55	49,779
27 Jun 22	645.45001 +8.68	648.93	637.53	642.18	29,873
24 Jun 22	636.77002 +12.55	642.78	631.05	634.73	73,519
23 Jun 22	624.21997 -24.45	646.10	623.54	646.02	44,163
22 Jun 22	648.66998 +3.30	652.42	627.81	637.70	59,984
21 Jun 22	645.37000 +1.84	652.97	643.96	651.32	38,081
20 Jun 22	643.53003 +9.93	647.50	635.01	635.01	22,356
17 Jun 22	633.59998 -9.62	645.74	630.11	641.03	141,154
16 Jun 22	643.21997 -11.75	645.21	636.13	643.85	45,856
15 Jun 22	654.96997 -4.24	668.46	648.83	663.75	49,743
14 Jun 22	659.21002 +13.39	659.21	645.90	645.90	38,725
13 Jun 22	645.82001 -20.11	656.00	641.54	654.94	56,448
10 Jun 22	665.92999 -19.00	680.00	664.75	676.38	25,269
09 Jun 22	684.92999 -4.57	695.14	684.34	687.66	18,599
08 Jun 22	689.50000 +9.56	691.99	672.20	674.79	38,689
07 Jun 22	679.94000 +2.94	680.70	661.00	673.52	34,418
06 Jun 22	677.00000 +6.60	681.11	671.09	671.09	26,633
03 Jun 22	670.40002 -18.50	686.25	670.40	686.25	21,667
02 Jun 22	688.90002 -10.63	700.00	685.00	700.00	23,143
01 Jun 22	699.53003 -2.44	704.00	692.50	700.01	24,641
31 May 22	701.96997 -2.03	705.88	697.11	697.71	85,361
30 May 22	704.00000 +8.00	705.91	696.00	696.01	6,097
27 May 22	696.00000 -6.14	707.25	692.04	704.45	32,651
26 May 22	702.14001 +15.00	703.49	685.00	685.52	37,133
25 May 22	687.14001 +11.79	690.00	670.08	670.08	25,523
24 May 22	675.34998 +1.75	677.74	659.89	667.71	32,218
20 May 22	673.59998 -16.83	696.75	666.95	694.93	30,769
19 May 22	690.42999 +2.11	695.74	679.40	680.04	45,935
18 May 22	688.32001 -8.06	696.00	685.64	690.81	36,282
17 May 22	696.38000 +11.98	697.63	684.70	690.00	57,589
16 May 22	684.40002 +11.04	687.56	668.01	668.01	36,986
13 May 22	673.35999 +13.86	678.51	659.58	659.58	35,656
12 May 22	659.50000 -7.94	665.00	653.00	656.90	35,596
11 May 22	667.44000 +2.97	672.39	654.78	664.52	43,992
10 May 22	664.46997 -3.32	670.02	655.29	667.03	47,527
09 May 22	667.78998 -7.98	676.13	666.27	673.61	90,135
06 May 22	675.77002 -1.53	682.74	670.14	676.50	28,701
05 May 22	677.29999 -21.23	694.26	674.12	693.90	74,089
04 May 22	698.53003 +15.07	709.93	680.14	686.25	63,603
03 May 22	683.46002 +22.36	689.26	656.03	656.03	112,818
02 May 22	661.09998 -44.77	700.02	654.20	700.02	58,189
29 Apr 22	705.87000 +7.91	709.99	682.02	682.02	73,406
28 Apr 22	697.96002 +13.04	698.10	684.05	684.98	54,335
27 Apr 22	684.91998 +14.55	688.46	667.21	667.27	43,796
26 Apr 22	670.37000 -10.65	682.13	669.68	678.42	38,246
25 Apr 22	681.02002 -6.33	684.00	666.47	683.73	37,337
22 Apr 22	687.34998 -12.14	697.00	684.01	696.54	47,237
21 Apr 22	699.48999 -0.95	711.90	699.04	701.09	46,003
20 Apr 22	700.44000 -11.05	711.79	698.38	711.63	38,566
19 Apr 22	711.48999 +4.49	716.59	706.99	707.00	48,886
18 Apr 22	707.00000 +8.68	707.00	695.01	695.01	27,641
14 Apr 22	698.32001 +2.01	699.94	692.45	696.12	28,827
13 Apr 22	696.31000 +10.92	700.73	685.23	685.23	39,581
12 Apr 22	685.39001 -0.32	689.02	682.56	686.05	39,543
11 Apr 22	685.71002 -3.47	695.55	684.50	690.39	27,147
08 Apr 22	689.17999 +3.76	698.00	688.04	690.67	44,555
07 Apr 22	685.41998 +7.65	686.65	672.09	674.52	41,192
06 Apr 22	677.77002 +2.60	682.18	669.48	671.00	52,325
05 Apr 22	675.16998 -17.90	695.55	673.88	693.02	92,582
04 Apr 22	693.07001 -3.57	698.60	683.33	698.13	65,294
01 Apr 22	696.64001 +14.61	698.14	679.54	680.08	99,881
31 Mar 22	682.03003 +9.53	685.98	675.00	676.97	119,900
30 Mar 22	672.50000 +4.05	672.54	664.02	667.44	46,288
29 Mar 22	668.45001 +9.95	669.46	657.60	657.60	58,957
28 Mar 22	658.50000 +7.52	659.17	645.97	647.10	41,872
25 Mar 22	650.97998 +14.55	650.98	638.00	638.15	54,912
24 Mar 22	636.42999 +16.24	637.65	621.72	621.72	66,757
23 Mar 22	620.19000 +4.24	622.60	607.91	614.35	51,340
22 Mar 22	615.95001 +11.96	620.07	598.16	598.16	34,893
21 Mar 22	603.98999 -1.01	607.82	601.58	605.68	27,636
18 Mar 22	605.00000 -9.62	610.00	601.96	608.06	186,333
17 Mar 22	614.62000 +1.74	622.37	609.84	612.59	35,751
16 Mar 22	612.88000 +15.06	612.88	600.14	600.17	39,488
15 Mar 22	597.82001 +6.68	605.00	591.00	593.61	51,083
14 Mar 22	591.14001 -1.47	608.16	591.14	596.83	61,242
11 Mar 22	592.60999 +3.33	598.19	587.00	587.00	39,988
10 Mar 22	589.28003 -1.59	592.71	578.79	583.28	57,081
09 Mar 22	590.87000 +7.01	596.00	579.86	580.00	42,261
08 Mar 22	583.85999 +7.23	592.48	569.62	572.36	77,995
07 Mar 22	576.63000 -12.95	590.00	571.23	587.10	115,692
04 Mar 22	589.58002 -8.16	597.34	585.21	593.60	64,558
03 Mar 22	597.73999 -2.26	607.03	596.63	600.16	21,965
02 Mar 22	600.00000 +2.98	601.80	589.47	597.03	44,732
01 Mar 22	597.02002 -17.43	613.22	591.49	610.00	64,885
28 Feb 22	614.45001 -7.35	618.01	606.84	613.33	81,890
25 Feb 22	621.79999 +6.75	625.40	610.39	612.79	64,477
24 Feb 22	615.04999 -17.72	622.76	601.14	601.23	90,441
23 Feb 22	632.77002 -8.22	642.87	630.00	639.05	55,014
22 Feb 22	640.98999 -4.68	646.17	632.35	640.01	47,442
18 Feb 22	645.66998 -2.65	651.04	640.96	644.62	30,212
17 Feb 22	648.32001 -6.67	662.63	641.97	655.00	50,395
16 Feb 22	654.98999 +3.47	658.01	647.78	650.97	22,873
15 Feb 22	651.52002 +2.77	655.49	648.73	652.14	28,131
14 Feb 22	648.75000 -10.31	662.96	646.99	659.12	80,859
11 Feb 22	659.06000 +6.85	700.00	652.95	700.00	70,221
10 Feb 22	652.21002 +2.86	660.39	645.00	645.00	88,787
09 Feb 22	649.34998 +8.62	655.57	643.40	644.95	109,409
08 Feb 22	640.72998 +13.50	642.33	628.00	631.36	47,727
07 Feb 22	627.22998 -3.55	632.00	626.12	629.86	86,451
04 Feb 22	630.78003 +2.60	634.88	624.49	624.49	37,040
03 Feb 22	628.17999 +4.57	630.98	619.10	624.48	89,756
02 Feb 22	623.60999 +3.61	627.39	617.00	620.00	100,123
01 Feb 22	620.00000 +6.20	623.58	611.02	614.98	87,470
31 Jan 22	613.79999 +3.88	616.47	607.23	607.23	97,721
28 Jan 22	609.91998 +9.97	618.08	607.21	610.00	124,183
27 Jan 22	599.95001 +0.82	620.00	596.51	619.08	301,212
26 Jan 22	599.13000 +1.14	606.12	596.67	602.00	81,719
25 Jan 22	597.98999 -2.96	602.65	588.05	599.66	239,081
24 Jan 22	600.95001 -0.26	602.49	585.36	594.97	73,808
21 Jan 22	601.21002 -15.73	614.21	597.66	609.79	466,280
20 Jan 22	616.94000 -6.02	623.00	616.06	623.00	168,328
19 Jan 22	622.96002 -7.80	624.10	613.88	618.00	222,161
18 Jan 22	630.76001 -14.70	649.50	621.32	649.50	295,196
17 Jan 22	645.46002 +7.97	646.75	637.59	637.59	216,645
14 Jan 22	637.48999 -1.64	641.73	631.82	636.14	509,321
13 Jan 22	639.13000 +2.11	646.92	637.96	639.95	198,853
12 Jan 22	637.02002 +4.00	639.27	630.21	636.30	253,309
11 Jan 22	633.02002 +1.94	635.70	622.30	630.89	136,960
10 Jan 22	631.08002 -1.04	634.09	628.29	632.12	157,493
07 Jan 22	632.12000 +1.38	638.00	629.81	634.12	82,703
06 Jan 22	630.73999 +7.87	637.47	623.58	623.58	68,462
05 Jan 22	622.87000 -0.34	635.18	622.00	623.22	151,934
04 Jan 22	623.21002 +0.97	630.25	617.14	620.00	98,525
31 Dec 21	622.23999 -0.95	626.32	619.51	621.02	141,554
30 Dec 21	623.19000 -5.45	629.00	618.67	628.64	73,776
29 Dec 21	628.64001 +8.64	636.08	620.51	620.51	102,349
24 Dec 21	620.00000 +25.95	622.99	605.00	605.00	33,647
23 Dec 21	594.04999 +4.45	597.15	587.01	589.60	30,412
22 Dec 21	589.59998 +5.22	590.43	584.42	585.15	63,866
21 Dec 21	584.38000 +8.52	588.29	576.40	576.40	66,979
20 Dec 21	575.85999 -7.67	582.19	570.00	576.11	69,561
17 Dec 21	583.53003 -9.72	593.27	580.00	589.57	70,937
16 Dec 21	593.25000 +10.20	594.98	583.57	583.73	89,184
15 Dec 21	583.04999 +9.00	584.67	574.05	574.05	81,827
14 Dec 21	574.04999 -2.17	581.05	571.82	573.95	93,489
13 Dec 21	576.21997 -1.27	580.86	572.90	576.24	87,724
10 Dec 21	577.48999 -4.32	583.00	575.19	581.82	67,040
09 Dec 21	581.81000 -1.75	586.34	580.00	580.00	56,023
08 Dec 21	583.56000 -6.77	592.65	583.00	591.42	70,820
07 Dec 21	590.33002 +5.83	600.93	584.00	584.00	56,873
06 Dec 21	584.50000 +12.12	589.43	571.61	572.50	52,409
03 Dec 21	572.38000 +0.53	580.69	568.32	573.15	48,142
02 Dec 21	571.84998 +7.71	580.83	563.45	563.52	45,912
01 Dec 21	564.14001 -2.81	579.18	564.14	573.00	43,379
30 Nov 21	566.95001 +0.21	571.27	559.84	560.09	153,588
29 Nov 21	566.73999 -2.73	574.99	563.15	573.58	42,943
26 Nov 21	569.46997 -13.53	574.40	566.72	570.00	40,561
25 Nov 21	583.00000 +3.02	585.73	579.98	579.98	17,944
24 Nov 21	579.97998 +3.02	583.13	573.11	575.04	20,569
23 Nov 21	576.96002 +1.96	581.49	572.60	572.60	68,387
22 Nov 21	575.00000 -4.80	579.00	560.00	578.08	67,600
19 Nov 21	579.79999 +1.57	580.85	574.71	578.51	48,785
18 Nov 21	578.22998 -1.77	581.78	568.79	579.04	72,703
17 Nov 21	580.00000 +36.56	609.00	575.00	575.00	171,475
16 Nov 21	543.44000 +12.05	544.00	530.00	532.00	48,279
15 Nov 21	531.39001 -8.31	538.57	530.52	537.22	19,967
12 Nov 21	539.70001 +5.31	544.67	533.12	535.01	44,296
11 Nov 21	534.39001 +4.21	536.18	525.61	534.99	49,873
10 Nov 21	530.17999 +3.62	532.84	525.34	527.90	61,293
09 Nov 21	526.56000 -14.30	541.64	524.71	535.43	116,553
08 Nov 21	540.85999 +2.39	546.00	532.58	538.42	62,142
05 Nov 21	538.46997 +28.35	546.21	520.06	520.06	108,639
04 Nov 21	510.12000 -5.70	516.93	504.78	512.59	36,589
03 Nov 21	515.82001 +14.32	518.00	499.00	501.23	49,579
02 Nov 21	501.50000 -3.35	508.77	501.50	504.91	35,039
01 Nov 21	504.85001 +3.60	506.80	499.88	504.13	46,190
29 Oct 21	501.25000 -3.57	507.78	500.91	504.00	45,576
28 Oct 21	504.82001 +1.98	508.43	502.00	502.04	33,412
27 Oct 21	502.84000 -6.18	509.99	498.61	509.99	37,312
26 Oct 21	509.01999 -1.52	513.09	509.02	511.30	32,981
25 Oct 21	510.54001 +3.54	511.99	506.77	508.05	32,206
22 Oct 21	507.00000 -1.00	509.66	505.62	506.94	21,340
21 Oct 21	508.00000 -2.04	512.00	505.80	510.71	33,241
20 Oct 21	510.04001 -10.72	518.24	507.95	518.18	43,200
19 Oct 21	520.76001 +6.05	520.92	513.84	515.38	44,518
18 Oct 21	514.71002 -1.03	515.07	508.84	511.17	29,613
15 Oct 21	515.73999 -2.31	521.34	512.50	519.39	32,354
14 Oct 21	518.04999 +13.67	525.83	504.11	504.11	59,652
13 Oct 21	504.38000 -13.03	520.17	499.71	520.17	62,719
12 Oct 21	517.40997 -8.08	532.96	514.28	530.54	46,489
08 Oct 21	525.48999 +10.74	528.00	514.35	515.39	93,291
07 Oct 21	514.75000 +11.95	515.50	506.00	506.00	41,040
06 Oct 21	502.79999 -4.45	509.83	498.48	505.38	59,131
05 Oct 21	507.25000 +5.84	509.97	495.95	503.11	65,107
04 Oct 21	501.41000 +4.31	505.01	493.00	494.89	44,200
01 Oct 21	497.10001 -14.21	513.08	494.40	510.98	97,171
30 Sep 21	511.31000 -1.73	516.00	509.04	512.41	51,551
29 Sep 21	513.03998 +4.09	518.89	508.23	508.23	35,179
28 Sep 21	508.95001 -10.38	520.00	507.75	517.98	70,389
27 Sep 21	519.33002 -4.19	527.60	518.32	525.18	51,606
24 Sep 21	523.52002 -3.07	528.89	522.03	526.59	20,482
23 Sep 21	526.59003 -0.53	532.04	526.00	527.38	22,956
22 Sep 21	527.12000 +5.76	530.35	522.10	522.10	20,729
21 Sep 21	521.35999 -1.61	528.90	517.77	527.33	40,188
20 Sep 21	522.96997 -13.73	532.00	517.32	531.00	51,159
17 Sep 21	536.70001 -4.70	544.79	534.40	541.36	168,863
16 Sep 21	541.40002 -2.35	544.89	538.26	544.00	41,704
15 Sep 21	543.75000 -0.51	545.16	538.56	542.04	39,795
14 Sep 21	544.26001 -1.44	551.00	541.89	547.05	32,342
13 Sep 21	545.70001 -12.27	561.18	543.23	561.18	61,774
10 Sep 21	557.96997 -3.63	563.47	556.99	561.00	34,207
09 Sep 21	561.59998 -4.65	570.59	561.29	565.99	25,865
08 Sep 21	566.25000 +3.56	568.00	559.65	564.98	67,435
07 Sep 21	562.69000 -4.33	568.34	558.58	568.34	30,820
03 Sep 21	567.02002 -6.98	579.57	566.13	570.85	26,878
02 Sep 21	574.00000 +11.06	575.99	555.34	559.00	40,921
01 Sep 21	562.94000 +4.47	563.73	554.45	555.22	42,179
31 Aug 21	558.46997 +4.70	562.99	552.62	553.96	128,224
30 Aug 21	553.77002 -9.86	560.01	549.57	560.01	36,939
27 Aug 21	563.63000 -3.00	568.30	562.39	565.64	38,845
26 Aug 21	566.63000 -0.10	572.74	565.10	567.85	49,278
25 Aug 21	566.72998 -0.62	569.00	565.00	569.00	24,174
24 Aug 21	567.34998 -4.13	575.00	566.90	572.75	37,716
23 Aug 21	571.47998 +1.53	578.00	564.63	568.35	48,358
20 Aug 21	569.95001 +4.24	572.32	561.10	562.17	27,871
19 Aug 21	565.71002 -1.01	567.25	552.64	563.87	45,343
18 Aug 21	566.71997 +0.78	567.75	562.32	565.79	25,708
17 Aug 21	565.94000 -1.23	574.19	562.14	564.45	36,574
16 Aug 21	567.16998 +5.94	570.32	557.80	559.09	44,773
13 Aug 21	561.22998 +2.36	565.79	559.00	559.00	25,483
12 Aug 21	558.87000 -4.33	562.58	557.07	562.44	39,404
11 Aug 21	563.20001 +1.91	564.06	559.78	562.01	26,487
10 Aug 21	561.28998 -5.57	565.83	554.79	564.88	43,216
09 Aug 21	566.85999 +2.18	571.65	560.43	563.99	50,348
06 Aug 21	564.67999 +2.91	566.99	559.95	564.73	60,769
05 Aug 21	561.77002 +3.91	570.77	559.61	559.61	52,804
04 Aug 21	557.85999 +25.04	559.98	531.51	532.11	118,299
03 Aug 21	532.82001 +7.28	532.82	524.00	528.35	95,508
30 Jul 21	525.53998 +7.57	536.67	522.00	530.13	99,147
29 Jul 21	517.96997 +7.57	519.00	508.80	513.34	110,495
28 Jul 21	510.39999 -5.16	517.31	508.49	515.81	84,360
27 Jul 21	515.56000 -2.86	517.80	509.75	514.06	71,916
26 Jul 21	518.41998 -8.19	527.77	518.26	526.61	47,575
23 Jul 21	526.60999 -0.83	530.35	526.20	527.49	40,745
22 Jul 21	527.44000 -3.80	535.98	525.93	531.24	45,039
21 Jul 21	531.23999 +3.24	537.86	528.94	532.73	84,637
20 Jul 21	528.00000 -1.27	539.66	527.94	530.01	69,016
19 Jul 21	529.27002 -11.18	536.88	527.94	536.87	40,129
16 Jul 21	540.45001 +1.42	542.89	536.48	540.21	38,791
15 Jul 21	539.03003 -4.60	546.80	537.46	541.89	29,393
14 Jul 21	543.63000 +0.77	546.72	539.07	539.07	27,734
13 Jul 21	542.85999 -2.70	547.24	540.30	545.55	37,342
12 Jul 21	545.56000 -2.93	552.74	543.85	548.47	36,714
09 Jul 21	548.48999 +0.76	554.05	546.02	547.73	56,869
08 Jul 21	547.72998 -4.96	550.93	538.62	549.99	48,472
07 Jul 21	552.69000 -7.90	560.43	551.05	560.43	50,633
06 Jul 21	560.59003 +1.38	566.41	558.14	559.26	59,549
05 Jul 21	559.21002 +22.21	564.99	550.00	550.00	35,938
02 Jul 21	537.00000 -6.60	543.08	535.23	539.01	49,161
30 Jun 21	543.59998 -4.85	551.99	542.24	545.68	48,099
29 Jun 21	548.45001 -5.82	554.27	546.50	554.27	21,665
28 Jun 21	554.27002 -5.89	564.96	553.97	558.70	25,578
25 Jun 21	560.15997 +9.61	561.00	550.01	550.01	35,016
24 Jun 21	550.54999 +5.94	552.87	545.00	545.12	33,018
23 Jun 21	544.60999 -7.14	555.00	541.64	550.61	47,650
22 Jun 21	551.75000 +6.73	554.17	543.37	547.01	40,360
21 Jun 21	545.02002 +3.36	546.93	539.00	539.00	30,501
18 Jun 21	541.65997 -13.33	553.87	538.41	552.87	120,265
17 Jun 21	554.98999 +1.97	561.97	552.29	554.25	37,278
16 Jun 21	553.02002 -1.62	559.49	551.99	554.11	35,322
15 Jun 21	554.64001 -1.12	557.22	553.00	554.99	40,981
14 Jun 21	555.76001 -3.33	562.00	555.71	559.14	25,084
11 Jun 21	559.09003 -0.51	562.46	557.71	562.27	26,807
10 Jun 21	559.59998 -3.18	565.49	558.33	563.70	36,061
09 Jun 21	562.78003 -5.91	567.81	562.78	567.81	24,279
08 Jun 21	568.69000 +3.74	570.77	562.00	564.97	66,154
07 Jun 21	564.95001 -4.83	571.44	563.95	571.44	19,458
04 Jun 21	569.78003 -5.05	579.28	569.78	573.21	32,443
03 Jun 21	574.83002 +14.68	576.07	560.96	560.96	131,821
02 Jun 21	560.15002 -4.09	569.51	559.53	563.02	55,187
01 Jun 21	564.23999 +0.40	569.04	563.00	563.01	24,417
31 May 21	563.84003 -3.56	570.39	563.84	570.39	14,013
28 May 21	567.40002 +4.16	571.29	564.72	567.98	52,473
27 May 21	563.23999 +3.24	568.85	557.68	562.00	147,444
26 May 21	560.00000 -5.76	565.10	553.44	565.10	47,893
25 May 21	565.76001 +1.30	568.81	562.83	564.01	67,515
21 May 21	564.46002 +0.20	568.01	563.26	567.07	17,471
20 May 21	564.26001 +2.26	569.88	562.82	563.00	29,730
19 May 21	562.00000 -6.55	568.00	560.23	563.25	26,813
18 May 21	568.54999 -3.70	570.69	564.58	564.58	24,291
17 May 21	572.25000 +2.73	572.25	563.05	563.05	23,180
14 May 21	569.52002 +5.00	571.99	564.52	564.52	30,831
13 May 21	564.52002 +2.16	568.41	561.00	561.00	24,380
12 May 21	562.35999 -5.64	571.99	560.01	565.01	76,648
11 May 21	568.00000 -8.06	575.75	565.67	571.92	45,400
10 May 21	576.06000 +0.56	580.21	572.60	575.75	33,904
07 May 21	575.50000 +2.37	578.13	568.88	570.50	37,341
06 May 21	573.13000 -3.13	577.41	570.44	576.32	42,597
05 May 21	576.26001 +12.47	581.00	562.03	564.51	44,768
04 May 21	563.78998 -6.11	573.99	560.91	568.35	26,726
03 May 21	569.90002 +8.32	575.84	562.05	563.17	29,627
30 Apr 21	561.58002 -4.81	567.22	560.00	566.32	51,024
29 Apr 21	566.39001 +3.49	568.75	563.00	563.06	28,568
28 Apr 21	562.90002 -6.61	569.80	561.01	569.80	15,646
27 Apr 21	569.51001 -7.40	577.50	568.42	575.03	29,963
26 Apr 21	576.90997 +4.52	577.50	568.03	572.39	31,581
23 Apr 21	572.39001 +6.39	573.96	565.00	567.07	22,130
22 Apr 21	566.00000 +4.00	570.00	559.23	562.38	43,167
21 Apr 21	562.00000 +0.07	567.05	558.73	560.00	46,113
20 Apr 21	561.92999 -8.49	569.05	560.24	566.05	44,469
19 Apr 21	570.41998 -3.11	580.00	568.90	572.82	40,304
16 Apr 21	573.53003 -0.71	580.00	571.26	575.88	40,257
15 Apr 21	574.23999 +6.53	579.99	569.13	569.13	42,725
14 Apr 21	567.71002 -3.49	573.89	566.04	570.58	36,971
13 Apr 21	571.20001 -0.84	580.00	569.05	571.11	34,233
12 Apr 21	572.03998 +1.62	576.40	568.65	570.42	43,664
09 Apr 21	570.41998 +2.53	575.00	564.52	567.00	54,378
08 Apr 21	567.89001 +6.43	567.89	559.00	561.51	45,369
07 Apr 21	561.46002 +1.40	566.00	556.70	559.90	27,670
06 Apr 21	560.06000 +8.20	562.35	552.22	552.22	47,139
05 Apr 21	551.85999 -2.49	557.50	548.56	554.81	35,848
01 Apr 21	554.34998 +5.80	556.00	546.56	550.61	32,262
31 Mar 21	548.54999 -7.45	560.59	546.65	552.05	49,560
30 Mar 21	556.00000 +8.77	558.89	543.01	543.01	32,319
29 Mar 21	547.22998 +8.00	556.59	535.01	538.49	49,572
26 Mar 21	539.22998 +1.12	547.00	536.15	539.40	38,033
25 Mar 21	538.10999 +0.08	540.89	528.88	534.00	52,466
24 Mar 21	538.03003 +6.35	541.39	531.05	532.07	45,733
23 Mar 21	531.67999 +8.08	536.99	521.96	522.45	56,547
22 Mar 21	523.59998 +2.26	527.00	515.65	523.40	134,406
19 Mar 21	521.34003 -9.29	532.85	517.72	526.00	292,895
18 Mar 21	530.63000 +10.36	535.00	520.27	520.27	236,260
17 Mar 21	520.27002 -0.73	525.00	517.98	520.75	33,000
16 Mar 21	521.00000 -3.65	526.48	515.00	524.33	33,155
15 Mar 21	524.65002 -9.49	533.75	510.11	533.75	54,165
12 Mar 21	534.14001 +2.28	535.51	526.75	533.22	26,400
11 Mar 21	531.85999 +2.65	537.29	525.00	535.96	58,775
10 Mar 21	529.21002 +0.27	538.99	526.47	527.88	49,954
09 Mar 21	528.94000 +3.32	535.00	527.60	527.60	37,409
08 Mar 21	525.62000 +8.46	536.14	514.87	514.87	49,052
05 Mar 21	517.15997 -1.41	522.55	509.88	518.57	57,484
04 Mar 21	518.57001 -10.80	525.28	505.49	524.01	64,184
03 Mar 21	529.37000 +1.29	533.00	521.01	527.00	34,427
02 Mar 21	528.08002 +2.36	529.11	522.54	528.85	74,708
01 Mar 21	525.71997 +7.31	529.00	513.39	520.00	57,015
26 Feb 21	518.40997 +1.40	538.06	511.99	538.06	75,631
25 Feb 21	517.01001 +4.27	518.67	509.42	515.53	34,631
24 Feb 21	512.73999 +1.49	522.00	499.69	507.01	75,218
23 Feb 21	511.25000 +3.58	511.38	494.50	506.09	65,117
22 Feb 21	507.67001 -7.23	519.11	503.64	512.46	159,907
19 Feb 21	514.90002 +0.25	519.27	511.00	515.01	356,403
18 Feb 21	514.65002 -7.22	521.05	511.79	517.55	332,561
17 Feb 21	521.87000 -6.12	531.58	517.50	526.00	202,583
16 Feb 21	527.98999 +15.11	534.11	514.11	516.25	148,924
12 Feb 21	512.88000 +4.87	525.00	509.81	515.02	153,016
11 Feb 21	508.01001 +11.49	508.53	492.00	495.37	99,050
10 Feb 21	496.51999 +9.19	497.33	486.40	490.66	121,155
09 Feb 21	487.32999 +11.43	487.59	474.15	476.20	202,540
08 Feb 21	475.89999 +8.65	476.18	463.00	467.57	226,380
05 Feb 21	467.25000 +10.14	469.15	452.26	452.27	96,618
04 Feb 21	457.10999 +0.07	461.92	453.88	454.00	91,782
03 Feb 21	457.04001 -9.53	469.98	454.07	467.37	44,669
02 Feb 21	466.57001 -0.73	469.37	461.00	466.37	43,811
01 Feb 21	467.29999 +3.38	472.41	463.21	464.93	49,999
29 Jan 21	463.92001 -8.47	473.03	461.64	471.00	66,954
28 Jan 21	472.39001 -25.38	496.99	471.21	494.22	65,281
27 Jan 21	497.76999 +8.83	499.31	481.01	482.68	76,984
26 Jan 21	488.94000 +15.93	489.00	477.87	478.78	66,933
25 Jan 21	473.01001 +21.48	473.07	451.00	452.00	102,333
22 Jan 21	451.53000 -16.20	466.40	440.75	466.40	352,354
21 Jan 21	467.73001 -0.50	475.03	464.44	468.01	297,376
20 Jan 21	468.23001 -16.65	476.00	461.98	472.93	408,664
19 Jan 21	484.88000 -4.86	495.50	484.33	493.80	319,947
18 Jan 21	489.73999 +1.90	492.84	488.01	488.01	28,339
15 Jan 21	487.84000 +9.88	497.00	476.71	476.71	285,468
14 Jan 21	477.95999 +5.47	478.21	473.67	473.67	317,316
13 Jan 21	472.48999 -2.22	474.93	464.15	474.93	352,519
12 Jan 21	474.70999 +3.40	477.18	468.22	472.15	276,640
11 Jan 21	471.31000 +5.80	474.46	459.29	465.89	238,271
08 Jan 21	465.51001 +6.72	466.70	458.21	458.84	104,774
07 Jan 21	458.79001 +8.02	462.66	451.33	451.33	247,140
06 Jan 21	450.76999 +8.76	455.00	442.11	442.43	130,247
05 Jan 21	442.01001 +7.49	444.02	433.96	433.96	71,730
04 Jan 21	434.51999 +0.67	438.00	427.49	434.29	56,631
31 Dec 20	433.85001 -2.13	438.10	433.09	435.98	34,613
30 Dec 20	435.98001 +8.28	436.94	429.01	429.01	74,979
29 Dec 20	427.70001 -1.80	433.00	424.37	429.94	67,320
24 Dec 20	429.50000 +0.65	433.47	428.66	430.24	24,717
23 Dec 20	428.85001 -0.56	435.61	428.84	430.39	26,345
22 Dec 20	429.41000 -0.32	438.97	428.80	431.00	74,932
21 Dec 20	429.73001 -0.48	432.69	421.32	430.21	163,104
18 Dec 20	430.20999 -2.13	432.79	429.00	431.73	136,317
17 Dec 20	432.34000 -5.80	438.42	431.03	437.64	75,897
16 Dec 20	438.14001 +0.85	441.54	434.14	437.24	77,981
15 Dec 20	437.29001 -10.73	450.71	435.70	450.71	89,963
14 Dec 20	448.01999 -3.61	456.54	447.19	455.00	131,212
11 Dec 20	451.63000 +1.56	455.00	445.13	445.13	62,266
10 Dec 20	450.07001 -4.32	452.35	444.17	452.35	80,800
09 Dec 20	454.39001 -2.43	461.67	452.84	458.46	56,985
08 Dec 20	456.82001 +0.12	459.94	455.66	459.94	56,448
07 Dec 20	456.70001 -5.27	465.01	454.00	465.01	63,641
04 Dec 20	461.97000 +9.12	465.00	450.10	453.44	76,060
03 Dec 20	452.85001 +5.14	455.31	446.23	448.07	54,830
02 Dec 20	447.70999 +0.39	450.00	444.38	448.10	96,183
01 Dec 20	447.32001 +1.92	453.21	446.33	448.54	98,484
30 Nov 20	445.39999 +0.20	448.46	443.92	445.20	337,149
27 Nov 20	445.20001 -0.40	448.36	444.14	444.41	68,413
26 Nov 20	445.60001 -0.52	447.55	443.58	447.11	43,149
25 Nov 20	446.12000 -2.02	449.19	443.51	445.42	76,724
24 Nov 20	448.14001 +3.15	450.61	443.84	447.61	134,755
23 Nov 20	444.98999 -4.02	451.20	443.79	450.00	84,524
20 Nov 20	449.01001 +10.31	449.45	432.76	437.04	103,315
19 Nov 20	438.70001 -4.48	443.18	432.96	439.94	80,014
18 Nov 20	443.17999 -4.18	449.29	442.00	447.55	94,721
17 Nov 20	447.35999 +7.80	448.37	433.03	436.12	96,233
16 Nov 20	439.56000 +23.07	441.34	422.09	425.18	97,545
13 Nov 20	416.48999 -1.63	421.00	413.00	418.16	84,312
12 Nov 20	418.12000 -1.60	424.52	413.49	424.52	91,208
11 Nov 20	419.72000 +6.58	421.70	410.38	413.01	130,869
10 Nov 20	413.14001 +13.57	413.89	395.37	397.89	96,056
09 Nov 20	399.57001 +17.16	404.61	393.55	398.30	109,973
06 Nov 20	382.41000 -1.30	388.02	379.50	382.87	113,861
05 Nov 20	383.70999 -0.96	396.00	379.00	386.58	58,226
04 Nov 20	384.67001 -4.58	394.62	384.11	391.75	51,819
03 Nov 20	389.25000 +15.71	393.81	378.18	379.96	134,326
02 Nov 20	373.54001 +23.30	376.86	353.03	353.03	95,796
30 Oct 20	350.23999 -4.51	359.79	348.25	356.03	96,884
29 Oct 20	354.75000 +2.89	355.00	346.84	350.88	35,255
28 Oct 20	351.85999 -5.66	355.07	349.12	353.01	81,791
27 Oct 20	357.51999 -7.32	366.46	356.97	366.46	54,093
26 Oct 20	364.84000 -5.37	372.40	363.33	368.90	57,794
23 Oct 20	370.20999 +0.07	371.97	368.25	371.87	41,984
22 Oct 20	370.14001 -4.70	374.77	368.43	373.23	79,203
21 Oct 20	374.84000 -2.16	378.70	374.21	377.17	36,873
20 Oct 20	377.00000 -4.43	386.29	376.83	384.60	58,507
19 Oct 20	381.42999 -3.22	389.47	379.32	389.47	60,434
16 Oct 20	384.64999 -0.80	389.70	383.75	389.70	30,040
15 Oct 20	385.45001 -2.34	392.00	381.02	381.02	22,821
14 Oct 20	387.79001 -15.29	403.34	386.00	402.06	61,231
13 Oct 20	403.07999 -7.76	412.24	402.79	412.24	37,655
09 Oct 20	410.84000 +0.37	414.20	408.87	410.77	40,996
08 Oct 20	410.47000 +0.24	413.38	406.01	410.23	38,843
07 Oct 20	410.23001 +10.51	410.33	400.30	401.46	36,303
06 Oct 20	399.72000 -5.41	407.93	399.60	407.93	31,504
05 Oct 20	405.13000 +6.22	406.46	398.97	399.05	51,763
02 Oct 20	398.91000 +6.54	399.68	388.71	390.46	50,072
01 Oct 20	392.37000 +0.27	393.95	388.67	393.01	44,629
30 Sep 20	392.10001 +7.10	394.67	384.01	384.01	94,975
29 Sep 20	385.00000 +2.33	386.00	382.00	384.59	71,511
28 Sep 20	382.67001 +8.35	383.00	378.27	381.88	36,974
25 Sep 20	374.32001 -1.35	376.62	369.00	375.99	51,804
24 Sep 20	375.67001 +5.36	378.14	368.89	370.13	84,687
23 Sep 20	370.31000 -6.54	379.80	369.52	378.22	67,120
22 Sep 20	376.85001 -1.54	381.58	375.00	377.86	56,540
21 Sep 20	378.39001 -2.80	380.00	371.52	376.07	74,044
18 Sep 20	381.19000 -3.83	387.00	379.74	381.53	171,113
17 Sep 20	385.01999 -3.58	388.50	383.98	385.60	51,391
16 Sep 20	388.60001 -5.15	402.42	387.97	393.85	63,029
15 Sep 20	393.75000 +2.39	397.63	391.21	391.55	64,933
14 Sep 20	391.35999 +4.56	394.40	384.20	385.66	60,476
11 Sep 20	386.79999 -3.84	392.31	386.53	390.01	90,204
10 Sep 20	390.64001 -6.83	400.56	390.64	397.49	47,991
09 Sep 20	397.47000 +0.48	401.34	391.00	398.27	70,536
08 Sep 20	396.98999 -2.41	400.09	393.14	396.00	81,188
04 Sep 20	399.39999 -9.93	412.68	396.15	410.56	76,124
03 Sep 20	409.32999 +5.36	418.03	403.93	403.93	138,505
02 Sep 20	403.97000 +1.18	407.77	402.52	403.62	34,998
01 Sep 20	402.79001 +0.70	406.56	397.51	402.43	51,422
31 Aug 20	402.09000 -8.94	408.64	401.50	408.54	84,685
28 Aug 20	411.03000 -4.24	416.49	406.70	416.49	63,753
27 Aug 20	415.26999 +6.34	416.52	406.52	408.17	46,099
26 Aug 20	408.92999 -0.39	409.79	404.15	408.95	44,758
25 Aug 20	409.32001 -8.67	418.00	406.50	415.06	36,445
24 Aug 20	417.98999 +11.97	420.53	405.80	408.35	102,389
21 Aug 20	406.01999 -0.08	406.93	401.80	406.01	67,378
20 Aug 20	406.10001 -5.30	409.87	405.30	407.29	56,395
19 Aug 20	411.39999 +1.54	412.60	407.25	407.49	41,416
18 Aug 20	409.85999 +1.35	410.48	404.86	410.48	50,205
17 Aug 20	408.51001 -5.76	418.26	407.10	418.26	46,656
14 Aug 20	414.26999 +3.49	418.90	407.09	407.09	40,846
13 Aug 20	410.78000 -4.61	414.02	403.51	414.02	54,795
12 Aug 20	415.39001 -0.10	421.00	413.77	419.77	20,985
11 Aug 20	415.48999 +6.50	421.03	409.00	409.00	71,809
10 Aug 20	408.98999 -2.18	415.05	407.92	414.96	60,618
07 Aug 20	411.17001 +2.63	416.11	404.40	408.48	53,424
06 Aug 20	408.54001 -5.00	415.49	405.00	414.00	62,118
05 Aug 20	413.54001 +2.03	419.67	407.00	409.16	40,518
04 Aug 20	411.51001 -8.17	425.77	410.91	420.94	67,495
31 Jul 20	419.67999 -5.98	424.68	417.65	420.20	39,063
30 Jul 20	425.66000 -2.49	428.00	420.00	424.40	55,403
29 Jul 20	428.14999 +3.75	430.46	424.28	424.75	28,826
28 Jul 20	424.39999 -4.39	432.47	422.03	428.65	42,240
27 Jul 20	428.79001 +3.44	433.05	425.00	426.16	19,075
24 Jul 20	425.35001 -8.19	439.84	424.10	439.84	36,921
23 Jul 20	433.54001 +10.98	435.69	422.00	422.00	51,375
22 Jul 20	422.56000 +7.98	427.10	413.84	414.00	39,943
21 Jul 20	414.57999 -0.84	422.70	412.77	419.84	33,347
20 Jul 20	415.42001 +1.42	422.73	412.38	414.99	26,434
17 Jul 20	414.00000 -10.41	425.00	412.00	425.00	24,989
16 Jul 20	424.41000 +8.91	426.00	413.51	414.49	43,081
15 Jul 20	415.50000 -0.43	421.09	399.53	421.00	39,730
14 Jul 20	415.92999 +13.94	416.94	400.44	403.39	63,686
13 Jul 20	401.98999 -4.49	407.03	399.53	407.03	42,371
10 Jul 20	406.48001 +4.74	407.12	399.59	401.06	67,963
09 Jul 20	401.73999 -3.56	406.13	400.00	404.22	56,223
08 Jul 20	405.29999 +4.05	410.80	400.94	401.88	39,944
07 Jul 20	401.25000 -14.46	415.00	400.77	412.31	51,145
06 Jul 20	415.70999 -5.55	425.35	412.63	424.39	38,004
03 Jul 20	421.26001 +9.91	424.38	411.14	416.03	21,648
02 Jul 20	411.35001 -8.08	424.88	410.20	422.06	58,779
30 Jun 20	419.42999 +5.62	420.98	411.44	414.01	46,698
29 Jun 20	413.81000 -3.19	422.81	411.19	417.67	41,680
26 Jun 20	417.00000 -0.03	420.52	410.99	415.76	68,494
25 Jun 20	417.03000 -4.14	419.70	411.28	419.70	57,901
24 Jun 20	421.17001 -7.63	427.70	415.00	427.70	198,228
23 Jun 20	428.79999 +2.94	430.92	426.13	430.00	57,050
22 Jun 20	425.85999 +0.26	428.45	422.00	425.49	71,933
19 Jun 20	425.60001 -0.79	428.49	422.45	428.05	171,361
18 Jun 20	426.39001 -13.35	438.01	425.99	438.01	90,902
17 Jun 20	439.73999 -14.71	457.00	437.37	457.00	51,160
16 Jun 20	454.45001 +35.86	460.13	442.26	460.00	89,798
15 Jun 20	418.59000 -2.73	430.51	407.00	412.56	50,086
12 Jun 20	421.32001 +12.57	429.00	409.89	410.11	117,106
11 Jun 20	408.75000 -9.03	409.97	401.01	407.77	142,615
10 Jun 20	417.78000 -7.31	424.87	413.75	424.87	148,464
09 Jun 20	425.09000 -15.43	434.17	423.30	432.03	81,789
08 Jun 20	440.51999 +1.04	446.06	429.43	438.59	65,286
05 Jun 20	439.48001 +9.36	457.97	437.24	440.04	113,188
04 Jun 20	430.12000 +4.69	433.00	417.45	421.01	118,902
03 Jun 20	425.42999 +27.69	429.66	397.50	400.00	114,497
02 Jun 20	397.73999 +10.41	397.74	380.94	389.04	86,611
01 Jun 20	387.32999 +4.86	392.00	381.71	381.71	51,670
29 May 20	382.47000 -1.87	385.26	378.94	384.23	118,945
28 May 20	384.34000 +9.47	385.54	373.06	373.06	107,606
27 May 20	374.87000 +1.78	382.28	368.75	377.61	99,250
26 May 20	373.09000 +13.60	376.03	363.90	373.14	91,520
25 May 20	359.48999 +8.20	364.92	353.29	353.29	33,841
22 May 20	351.29001 -3.94	355.03	346.02	351.10	80,581
21 May 20	355.23001 +7.16	358.41	345.18	346.57	68,433
20 May 20	348.07001 +8.02	349.71	339.99	344.98	91,301
19 May 20	340.04999 -10.99	359.39	338.79	358.56	99,172
15 May 20	351.04001 +8.04	355.12	338.23	339.38	97,453
14 May 20	343.00000 +17.84	343.22	321.16	321.84	122,965
13 May 20	325.16000 -18.34	341.86	319.37	340.80	206,526
12 May 20	343.50000 -8.67	355.37	342.31	353.01	95,080
11 May 20	352.17001 +4.08	355.15	344.20	347.09	78,922
08 May 20	348.09000 -1.10	359.58	346.30	352.67	81,215
07 May 20	349.19000 -13.85	371.68	348.58	368.19	118,445
06 May 20	363.04001 +10.15	365.98	347.81	355.89	137,417
05 May 20	352.89001 -1.94	363.90	337.26	361.99	122,578
04 May 20	354.82999 -4.37	359.13	343.22	359.13	146,776
01 May 20	359.20001 -18.22	375.26	354.89	369.19	144,412
30 Apr 20	377.42001 -24.87	408.00	377.42	399.99	178,649
29 Apr 20	402.29001 +7.99	406.34	394.50	405.01	116,313
28 Apr 20	394.29999 -29.77	435.19	394.03	434.13	133,711
27 Apr 20	424.07001 +37.52	429.02	386.58	390.45	91,553
24 Apr 20	386.54999 -7.97	401.62	383.18	397.56	133,725
23 Apr 20	394.51999 +2.25	400.00	387.76	396.50	76,900
22 Apr 20	392.26999 -0.83	398.93	391.00	397.11	75,584
21 Apr 20	393.10001 -14.87	401.64	387.15	401.09	94,384
20 Apr 20	407.97000 -14.19	425.02	404.53	423.15	79,315
17 Apr 20	422.16000 +37.06	423.00	391.21	394.52	98,360
16 Apr 20	385.10001 -9.59	399.30	383.58	395.01	90,481
15 Apr 20	394.69000 -13.02	406.10	392.85	399.58	75,317
14 Apr 20	407.70999 +2.93	418.41	399.50	409.03	97,663
13 Apr 20	404.78000 +3.12	409.03	399.88	402.00	51,085
09 Apr 20	401.66000 +0.38	408.36	396.26	403.43	170,786
08 Apr 20	401.28000 +5.84	405.27	394.00	395.67	64,074
07 Apr 20	395.44000 +6.70	404.40	394.39	397.42	135,353
06 Apr 20	388.73999 +9.24	404.00	383.00	398.87	83,446
03 Apr 20	379.50000 -26.81	411.29	376.67	405.17	112,104
02 Apr 20	406.31000 +6.67	411.67	395.01	397.33	111,819
01 Apr 20	399.64001 -31.79	411.73	390.77	407.82	95,041
31 Mar 20	431.42999 +21.86	431.84	408.39	408.39	96,866
30 Mar 20	409.57001 -7.77	426.82	399.01	418.50	91,445
27 Mar 20	417.34000 -18.22	427.57	399.33	416.16	70,639
26 Mar 20	435.56000 +30.66	441.68	405.00	405.01	89,665
25 Mar 20	404.89999 -12.33	443.16	402.52	419.92	114,069
24 Mar 20	417.23001 +12.39	430.09	393.12	418.01	171,125
23 Mar 20	404.84000 -9.16	424.88	386.19	407.19	138,403
20 Mar 20	414.00000 -8.82	438.19	400.10	430.44	144,235
19 Mar 20	422.82001 -7.18	443.38	406.02	429.90	76,495
18 Mar 20	430.00000 -30.00	472.00	332.82	447.63	151,014
17 Mar 20	460.00000 -19.59	498.43	456.09	484.40	144,829
16 Mar 20	479.59000 -44.53	493.11	467.70	475.90	158,130
13 Mar 20	524.12000 +66.03	524.12	470.41	482.81	141,989
12 Mar 20	458.09000 -57.15	493.86	450.00	489.45	178,832
11 Mar 20	515.23999 -4.90	524.00	507.93	508.04	135,681
10 Mar 20	520.14001 +18.12	527.12	508.51	524.93	157,617
09 Mar 20	502.01999 -42.66	524.70	499.31	521.12	113,625
06 Mar 20	544.67999 -11.63	551.48	538.97	548.99	94,317
05 Mar 20	556.31000 -12.87	565.22	553.36	560.75	83,427
04 Mar 20	569.17999 +10.12	577.48	560.42	566.29	91,430
03 Mar 20	559.06000 -15.63	586.75	555.43	583.43	114,916
02 Mar 20	574.69000 -3.52	578.05	564.02	578.05	105,927
28 Feb 20	578.21002 -21.43	591.87	564.26	587.03	130,168
27 Feb 20	599.64001 -20.64	610.66	595.98	610.66	27,938
26 Feb 20	620.28003 -3.51	623.53	609.98	622.02	84,254
25 Feb 20	623.78998 +0.04	624.77	617.11	623.79	92,570
24 Feb 20	623.75000 -5.31	627.84	618.39	619.00	44,220
21 Feb 20	629.06000 -3.61	637.11	627.97	631.85	34,438
20 Feb 20	632.66998 +5.74	634.78	627.85	628.00	55,849
19 Feb 20	626.92999 +2.08	629.91	622.01	625.27	45,507
18 Feb 20	624.84998 -4.08	636.94	621.34	626.06	64,688
14 Feb 20	628.92999 +19.32	630.67	613.00	613.00	113,516
13 Feb 20	609.60999 -8.17	616.17	606.42	615.29	131,361
12 Feb 20	617.78003 -1.24	620.40	613.40	620.30	60,404
11 Feb 20	619.02002 +3.32	621.18	614.99	615.78	22,407
10 Feb 20	615.70001 +0.86	616.00	610.46	612.87	127,175
07 Feb 20	614.84003 -8.17	623.84	614.19	620.16	39,126
06 Feb 20	623.01001 +7.69	623.88	615.21	616.31	45,283
05 Feb 20	615.32001 +3.28	621.03	612.91	613.00	70,544
04 Feb 20	612.03998 +8.72	614.18	600.01	607.76	82,251
03 Feb 20	603.32001 +11.15	606.43	592.17	592.17	70,658
31 Jan 20	592.16998 +2.20	593.43	583.00	588.34	41,960
30 Jan 20	589.96997 -3.36	593.94	586.13	589.67	51,943
29 Jan 20	593.33002 -1.37	598.26	592.03	595.56	30,438
28 Jan 20	594.70001 +3.24	598.04	589.73	591.48	30,206
27 Jan 20	591.46002 -7.01	593.92	589.25	592.59	33,364
24 Jan 20	598.46997 -0.53	603.62	594.05	599.14	51,181
23 Jan 20	599.00000 -5.42	603.44	592.00	603.44	53,396
22 Jan 20	604.41998 -1.51	608.29	600.65	602.69	51,118
21 Jan 20	605.92999 -4.58	612.35	604.33	610.44	37,286
20 Jan 20	610.51001 -2.15	613.49	608.56	609.67	98,027
17 Jan 20	612.65997 +4.14	614.97	607.08	608.67	73,087
16 Jan 20	608.52002 -8.19	609.60	602.67	609.60	38,715
15 Jan 20	616.71002 +2.32	618.77	612.77	613.61	68,482
14 Jan 20	614.39001 +3.59	616.62	610.80	610.80	54,838
13 Jan 20	610.79999 +3.20	612.10	606.53	609.16	186,118
10 Jan 20	607.59998 -3.91	611.90	607.23	610.89	33,922
09 Jan 20	611.51001 +2.92	611.51	606.52	609.26	77,791
08 Jan 20	608.59003 -4.83	615.06	606.59	614.99	92,400
07 Jan 20	613.41998 -0.23	616.90	612.71	613.16	44,507
06 Jan 20	613.65002 -0.18	615.73	611.89	612.54	52,294
03 Jan 20	613.83002 -1.61	618.54	611.51	614.82	39,963
02 Jan 20	615.44000 +5.70	616.97	608.22	611.59	21,496
31 Dec 19	609.73999 -1.30	613.23	606.29	608.76	23,719
30 Dec 19	611.03998 -1.96	613.50	606.42	607.00	50,895
27 Dec 19	613.00000 +4.81	613.63	605.52	610.00	27,967
24 Dec 19	608.19000 -0.66	611.04	608.09	610.65	6,401
23 Dec 19	608.84998 +0.60	611.22	606.66	611.22	22,415
20 Dec 19	608.25000 +3.43	614.95	604.96	606.32	105,233
19 Dec 19	604.82001 +3.54	605.10	600.83	601.45	20,786
18 Dec 19	601.28003 -0.83	602.11	599.32	601.64	43,793
17 Dec 19	602.10999 -2.64	608.00	599.00	604.61	29,510
16 Dec 19	604.75000 +11.10	607.85	595.39	595.39	28,909
13 Dec 19	593.65002 +0.31	599.70	592.40	593.30	40,783
12 Dec 19	593.34003 -1.65	600.11	592.73	595.01	53,766
11 Dec 19	594.98999 -5.68	601.99	594.00	601.99	39,389
10 Dec 19	600.66998 +2.10	604.69	595.90	596.37	51,689
09 Dec 19	598.57001 -4.69	603.65	596.90	603.25	40,846
06 Dec 19	603.26001 +3.26	608.00	598.00	601.00	25,688
05 Dec 19	600.00000 +0.86	600.84	597.60	599.10	26,461
04 Dec 19	599.14001 +5.11	604.07	594.01	594.45	50,992
03 Dec 19	594.03003 -5.74	602.44	593.46	596.90	28,910
02 Dec 19	599.77002 -0.24	604.83	599.77	600.00	36,902
29 Nov 19	600.01001 -3.44	607.07	600.01	603.38	17,439
28 Nov 19	603.45001 -3.50	606.60	601.00	606.57	4,175
27 Nov 19	606.95001 +5.97	612.75	595.12	600.53	52,988
26 Nov 19	600.97998 +2.95	602.00	592.90	596.87	58,057
25 Nov 19	598.03003 +3.07	601.82	592.01	594.89	64,468
22 Nov 19	594.96002 +4.96	595.45	586.86	590.33	20,803
21 Nov 19	590.00000 +1.79	590.54	583.75	587.17	25,546
20 Nov 19	588.21002 -11.37	599.16	587.00	599.16	39,080
19 Nov 19	599.58002 +0.28	599.99	596.52	598.21	12,304
18 Nov 19	599.29999 -0.53	599.66	592.83	596.72	25,383
15 Nov 19	599.83002 -1.31	602.96	596.01	602.96	28,050
14 Nov 19	601.14001 -6.75	608.00	600.69	605.85	25,743
13 Nov 19	607.89001 +5.69	612.00	593.01	594.51	34,798
12 Nov 19	602.20001 -1.84	604.00	597.33	602.33	39,483
11 Nov 19	604.03998 -6.56	610.69	597.27	608.34	22,580
08 Nov 19	610.59998 -1.09	613.50	606.15	608.85	40,469
07 Nov 19	611.69000 +17.75	617.21	592.10	593.91	111,020
06 Nov 19	593.94000 +16.20	594.02	575.51	578.26	66,645
05 Nov 19	577.73999 +6.03	578.41	570.81	570.98	29,950
04 Nov 19	571.71002 -3.29	581.32	566.56	575.12	117,249
01 Nov 19	575.00000 +17.00	577.36	556.00	557.29	47,704
31 Oct 19	558.00000 +1.50	558.76	552.70	555.75	37,280
30 Oct 19	556.50000 +2.75	559.63	552.01	552.01	43,806
29 Oct 19	553.75000 +5.59	556.75	548.16	548.16	41,471
28 Oct 19	548.15997 -6.47	555.58	546.35	555.38	39,440
25 Oct 19	554.63000 -4.70	561.09	552.31	557.78	46,478
24 Oct 19	559.33002 +8.86	559.93	547.43	551.99	30,571
23 Oct 19	550.46997 +1.66	552.94	546.30	548.71	36,871
22 Oct 19	548.81000 +1.22	554.86	547.60	550.01	33,765
21 Oct 19	547.59003 -0.98	552.00	547.59	548.27	27,086
18 Oct 19	548.57001 +3.54	550.66	542.70	544.99	47,994
17 Oct 19	545.03003 -7.48	554.11	543.74	552.19	77,243
16 Oct 19	552.51001 -8.04	562.86	551.71	560.78	53,870
15 Oct 19	560.54999 +0.07	562.15	557.77	561.79	30,316
11 Oct 19	560.47998 +4.15	562.32	556.60	557.35	23,369
10 Oct 19	556.33002 -0.75	564.00	555.68	558.00	19,906
09 Oct 19	557.08002 -5.26	564.16	555.01	563.29	50,344
08 Oct 19	562.34003 -8.26	568.21	560.92	568.00	59,010
07 Oct 19	570.59998 -1.41	574.87	567.77	571.94	34,174
04 Oct 19	572.01001 -0.95	577.61	571.22	574.99	32,245
03 Oct 19	572.96002 +7.70	573.55	563.00	564.90	27,806
02 Oct 19	565.26001 -5.74	569.60	559.84	569.19	27,670
01 Oct 19	571.00000 -13.00	584.71	570.20	583.76	44,134
30 Sep 19	584.00000 +1.20	584.49	580.00	584.00	50,806
27 Sep 19	582.79999 -3.61	589.23	581.02	585.98	34,747
26 Sep 19	586.40997 +8.33	589.48	577.01	589.24	48,688
25 Sep 19	578.08002 +1.06	584.46	575.86	576.01	31,449
24 Sep 19	577.02002 -7.98	589.91	576.10	584.01	100,068
23 Sep 19	585.00000 -0.44	586.27	579.58	585.00	22,637
20 Sep 19	585.44000 -5.98	594.98	584.64	589.01	72,320
19 Sep 19	591.41998 +3.39	592.85	587.35	588.03	28,386
18 Sep 19	588.03003 -0.49	588.91	584.97	585.99	18,514
17 Sep 19	588.52002 +1.03	589.00	584.00	587.51	24,863
16 Sep 19	587.48999 -7.14	595.73	586.74	594.43	36,643
13 Sep 19	594.63000 -0.18	600.19	590.46	595.50	20,983
12 Sep 19	594.81000 -2.48	601.00	593.51	601.00	34,912
11 Sep 19	597.28998 +4.87	600.00	588.76	591.07	52,866
10 Sep 19	592.41998 -0.11	593.76	588.47	593.76	25,324
09 Sep 19	592.53003 +3.51	594.59	587.16	587.16	17,224
06 Sep 19	589.02002 -2.87	597.00	588.02	591.61	25,845
05 Sep 19	591.89001 +3.23	599.40	587.50	591.75	45,513
04 Sep 19	588.65997 +9.22	592.00	580.30	580.30	30,688
03 Sep 19	579.44000 -13.81	592.00	578.53	588.93	46,904
30 Aug 19	593.25000 -1.17	597.43	591.45	593.01	41,418
29 Aug 19	594.41998 +4.47	597.00	588.66	589.26	53,017
28 Aug 19	589.95001 +9.28	590.38	579.03	579.03	40,030
27 Aug 19	580.66998 -0.42	588.76	578.22	582.54	58,590
26 Aug 19	581.09003 -0.85	590.99	575.00	590.99	46,360
23 Aug 19	581.94000 -4.74	594.18	580.65	587.00	44,239
22 Aug 19	586.67999 +1.16	587.76	583.00	585.06	20,623
21 Aug 19	585.52002 +0.72	588.24	582.22	585.65	37,526
20 Aug 19	584.79999 -0.38	590.60	581.98	584.20	34,742
19 Aug 19	585.17999 +0.18	591.74	583.76	586.02	32,734
16 Aug 19	585.00000 +4.59	590.23	581.61	581.61	24,096
15 Aug 19	580.40997 -3.59	588.58	579.69	585.00	32,365
14 Aug 19	584.00000 -18.75	601.00	581.00	601.00	61,198
13 Aug 19	602.75000 +2.25	605.46	598.01	598.02	22,980
12 Aug 19	600.50000 -5.31	607.36	597.97	605.65	86,695
09 Aug 19	605.81000 -2.19	612.00	602.95	609.14	27,578
08 Aug 19	608.00000 +5.72	610.19	601.64	602.28	37,406
07 Aug 19	602.28003 +3.05	606.44	599.05	603.61	22,323
06 Aug 19	599.22998 -13.80	615.76	594.50	614.99	48,702
02 Aug 19	613.03003 +4.80	616.05	611.54	612.94	35,462
01 Aug 19	608.22998 -3.22	611.99	601.34	608.01	40,570
31 Jul 19	611.45001 -3.71	614.46	606.29	614.46	53,068
30 Jul 19	615.15997 -3.11	619.84	613.47	619.69	16,896
29 Jul 19	618.27002 +0.27	619.40	616.34	618.06	30,556
26 Jul 19	618.00000 +1.45	619.97	614.56	616.55	23,643
25 Jul 19	616.54999 -1.45	619.00	612.40	618.96	120,625
24 Jul 19	618.00000 +0.82	620.99	611.89	618.00	28,291
23 Jul 19	617.17999 -3.68	625.00	614.20	621.00	18,640
22 Jul 19	620.85999 +0.86	624.58	619.80	620.02	19,410
19 Jul 19	620.00000 -2.34	624.26	619.97	623.46	10,982
18 Jul 19	622.34003 -2.95	631.25	621.80	624.99	19,956
17 Jul 19	625.28998 +1.24	628.32	622.54	625.01	8,810
16 Jul 19	624.04999 -6.05	634.48	616.44	631.91	36,172
15 Jul 19	630.09998 +5.79	632.82	625.88	625.88	21,467
12 Jul 19	624.31000 -6.39	633.51	622.40	633.51	34,034
11 Jul 19	630.70001 -10.60	640.00	630.00	640.00	33,542
10 Jul 19	641.29999 +2.46	644.99	636.44	642.56	23,699
09 Jul 19	638.84003 +4.67	641.35	634.96	634.96	20,860
08 Jul 19	634.16998 -8.48	640.83	634.17	639.67	22,510
05 Jul 19	642.65002 +0.64	647.16	637.50	642.02	19,523
04 Jul 19	642.01001 -3.98	648.59	642.00	642.00	9,320
03 Jul 19	645.98999 +10.43	645.99	635.00	635.81	18,636
02 Jul 19	635.56000 -7.20	643.37	633.22	641.78	31,368
28 Jun 19	642.76001 -9.65	652.01	639.87	651.75	26,316
27 Jun 19	652.40997 -4.03	657.63	648.79	655.42	28,057
26 Jun 19	656.44000 +8.80	657.92	645.96	648.06	103,677
25 Jun 19	647.64001 -2.48	655.00	645.63	653.00	53,466
24 Jun 19	650.12000 -4.88	657.47	647.31	650.00	44,888
21 Jun 19	655.00000 -0.96	655.85	651.00	655.40	75,277
20 Jun 19	655.96002 +8.53	658.21	647.85	650.00	40,681
19 Jun 19	647.42999 +5.43	662.29	640.00	641.98	50,127
18 Jun 19	642.00000 +3.11	644.00	636.00	640.21	30,166
17 Jun 19	638.89001 +5.56	641.62	632.83	632.83	34,547
14 Jun 19	633.33002 -7.99	644.99	631.25	640.22	50,090
13 Jun 19	641.32001 +7.01	641.83	635.65	635.65	23,142
12 Jun 19	634.31000 -1.69	637.31	631.00	635.08	20,022
11 Jun 19	636.00000 +7.01	638.00	628.03	628.03	17,841
10 Jun 19	628.98999 -4.38	633.00	626.41	630.84	20,622
07 Jun 19	633.37000 -0.13	636.38	629.78	632.23	27,570
06 Jun 19	633.50000 +8.00	634.55	619.17	628.38	32,238
05 Jun 19	625.50000 +1.64	628.20	621.43	622.09	20,020
04 Jun 19	623.85999 +4.76	626.46	614.17	619.85	40,012
03 Jun 19	619.09998 -0.90	619.99	612.85	618.03	28,918
31 May 19	620.00000 -1.00	623.46	616.27	622.97	45,215
30 May 19	621.00000 +2.32	622.70	618.59	618.96	20,437
29 May 19	618.67999 -1.32	623.20	618.00	619.11	26,669
28 May 19	620.00000 +6.29	622.13	611.97	612.00	51,809
27 May 19	613.71002 +6.57	613.71	605.03	605.03	10,058
24 May 19	607.14001 -1.17	612.00	601.50	603.26	32,481
23 May 19	608.31000 -7.59	613.00	600.00	608.30	48,970
22 May 19	615.90002 +4.45	620.24	603.78	609.80	54,964
21 May 19	611.45001 +0.24	614.11	608.00	612.50	66,145
17 May 19	611.21002 -3.86	615.07	610.56	615.07	66,745
16 May 19	615.07001 -2.36	620.49	614.50	617.60	45,457
15 May 19	617.42999 -3.84	624.78	616.99	618.43	33,439
14 May 19	621.27002 -1.28	623.24	615.82	623.24	30,222
13 May 19	622.54999 +5.66	623.76	614.00	619.54	33,713
10 May 19	616.89001 -9.50	626.97	615.00	626.36	64,173
09 May 19	626.39001 -1.01	630.43	622.48	627.62	31,116
08 May 19	627.40002 -5.25	639.00	625.10	632.61	30,385
07 May 19	632.65002 -7.90	640.55	630.62	640.43	36,862
06 May 19	640.54999 +3.55	640.59	629.00	632.36	39,072
03 May 19	637.00000 -7.50	643.50	628.61	640.00	47,332
02 May 19	644.50000 +0.50	647.49	638.60	647.49	34,078
01 May 19	644.00000 +5.12	645.00	638.43	643.00	30,140
30 Apr 19	638.88000 +2.10	645.00	633.62	636.00	44,400
29 Apr 19	636.78003 +4.00	636.78	630.00	630.02	28,564
26 Apr 19	632.78003 +6.10	632.78	625.00	628.21	32,587
25 Apr 19	626.67999 -0.59	629.00	623.72	624.23	31,215
24 Apr 19	627.27002 +7.25	629.11	619.13	623.39	35,547
23 Apr 19	620.02002 -0.09	623.71	615.86	623.71	36,992
22 Apr 19	620.10999 -10.93	635.96	619.75	630.70	29,404
18 Apr 19	631.03998 +0.07	631.04	620.45	630.00	24,578
17 Apr 19	630.96997 +10.97	631.86	618.51	624.68	34,048
16 Apr 19	620.00000 +1.05	624.32	612.53	619.50	19,941
15 Apr 19	618.95001 +6.94	624.00	611.21	611.21	27,033
12 Apr 19	612.01001 -4.99	619.83	610.12	618.26	48,570
11 Apr 19	617.00000 -2.14	620.44	613.95	617.01	24,216
10 Apr 19	619.14001 +13.41	620.00	609.49	609.49	84,062
09 Apr 19	605.72998 -4.23	612.98	603.78	609.96	38,403
08 Apr 19	609.96002 -1.73	615.50	604.15	604.15	25,825
05 Apr 19	611.69000 +8.20	611.69	602.56	604.81	20,689
04 Apr 19	603.48999 -11.51	617.04	603.49	617.04	49,514
03 Apr 19	615.00000 +0.11	620.36	609.48	613.78	56,017
02 Apr 19	614.89001 +1.55	620.26	613.14	615.91	32,672
01 Apr 19	613.34003 -5.66	623.74	609.00	621.65	47,479
29 Mar 19	619.00000 +15.42	621.85	599.14	599.14	81,325
28 Mar 19	603.58002 +8.58	604.37	593.32	595.70	28,333
27 Mar 19	595.00000 -1.77	600.29	589.82	597.53	53,472
26 Mar 19	596.77002 -2.33	601.28	596.09	596.09	32,213
25 Mar 19	599.09998 +2.85	603.05	595.71	597.05	50,512
22 Mar 19	596.25000 -4.67	605.99	595.76	598.98	83,866
21 Mar 19	600.91998 +4.80	603.98	594.01	594.01	26,210
20 Mar 19	596.12000 -3.88	605.29	593.27	600.04	59,074
19 Mar 19	600.00000 -7.44	616.76	598.68	614.74	51,069
18 Mar 19	607.44000 -1.60	612.45	607.14	612.45	30,240
15 Mar 19	609.03998 -8.97	617.38	606.68	617.38	87,933
14 Mar 19	618.01001 -4.05	625.92	618.01	621.22	30,153
13 Mar 19	622.06000 -18.25	641.09	617.00	638.75	69,983
12 Mar 19	640.31000 +1.47	640.46	633.55	638.84	30,864
11 Mar 19	638.84003 +0.60	639.73	634.00	635.18	24,270
08 Mar 19	638.23999 +2.69	642.19	636.41	641.34	24,616
07 Mar 19	635.54999 -9.09	645.50	634.21	637.53	31,590
06 Mar 19	644.64001 +12.51	647.54	631.50	633.24	53,021
05 Mar 19	632.13000 -7.88	643.03	630.10	639.87	43,482
04 Mar 19	640.01001 -6.44	654.01	637.45	651.39	36,859
01 Mar 19	646.45001 -5.08	655.00	645.02	653.91	30,571
28 Feb 19	651.53003 -3.05	657.59	650.15	654.36	42,637
27 Feb 19	654.58002 -3.64	658.11	647.01	647.01	16,427
26 Feb 19	658.21997 -2.67	664.43	654.10	660.65	30,575
25 Feb 19	660.89001 +2.61	666.73	653.21	660.01	34,369
22 Feb 19	658.28003 +4.36	665.31	654.81	655.01	25,390
21 Feb 19	653.91998 -11.24	664.15	649.24	663.70	30,410
20 Feb 19	665.15997 +23.82	667.23	640.35	641.76	50,015
19 Feb 19	641.34003 -9.80	661.62	637.00	651.74	101,134
15 Feb 19	651.14001 +27.76	663.18	622.01	622.01	52,247
14 Feb 19	623.38000 -17.00	643.22	623.38	635.00	97,127
13 Feb 19	640.38000 -5.65	648.38	637.01	648.25	31,494
12 Feb 19	646.03003 +9.09	646.03	636.00	636.73	107,307
11 Feb 19	636.94000 -3.99	642.00	630.24	641.51	47,026
08 Feb 19	640.92999 -4.28	645.99	636.96	643.62	94,179
07 Feb 19	645.21002 -2.80	648.00	639.50	642.78	99,795
06 Feb 19	648.01001 +3.53	649.90	637.09	637.09	57,059
05 Feb 19	644.47998 +20.33	645.84	625.91	627.76	53,556
04 Feb 19	624.15002 +9.52	626.37	617.66	621.67	51,334
01 Feb 19	614.63000 -6.92	628.61	613.69	622.99	44,736
31 Jan 19	621.54999 -5.08	631.21	618.66	629.89	58,336
30 Jan 19	626.63000 +0.62	630.47	615.00	628.04	55,814
29 Jan 19	626.01001 +8.63	635.00	621.83	621.83	61,179
28 Jan 19	617.38000 -4.59	626.89	615.77	620.39	43,977
25 Jan 19	621.96997 +5.93	623.00	615.03	619.61	42,881
24 Jan 19	616.03998 -3.96	624.63	609.60	623.62	42,468
23 Jan 19	620.00000 +0.50	630.61	613.71	624.60	37,596
22 Jan 19	619.50000 -6.50	640.69	612.22	626.71	46,368
21 Jan 19	626.00000 +2.66	628.48	623.00	624.00	11,901
18 Jan 19	623.34003 +5.03	632.50	620.01	620.01	59,572
17 Jan 19	618.31000 -12.91	631.36	616.19	628.04	39,477
16 Jan 19	631.21997 +17.15	633.34	619.47	619.47	71,952
15 Jan 19	614.07001 -10.52	630.27	614.07	624.28	57,730
14 Jan 19	624.59003 +18.81	625.00	604.66	605.11	108,595
11 Jan 19	605.78003 +5.78	606.90	597.50	600.77	58,653
10 Jan 19	600.00000 +0.00	603.38	594.65	599.65	111,633
09 Jan 19	600.00000 -0.77	609.89	592.95	609.89	113,370
08 Jan 19	600.77002 +20.82	600.77	581.63	581.63	135,270
07 Jan 19	579.95001 -15.85	600.75	573.63	595.40	144,667
04 Jan 19	595.79999 +12.36	602.70	587.56	587.56	46,180
03 Jan 19	583.44000 -20.60	610.23	581.80	610.23	52,175
02 Jan 19	604.03998 +3.06	610.01	598.00	600.13	36,525
31 Dec 18	600.97998 +10.68	601.94	590.75	590.84	33,764
28 Dec 18	590.29999 +5.84	605.77	586.57	588.22	58,686
27 Dec 18	584.46002 +0.89	592.52	571.25	577.00	53,309
24 Dec 18	583.57001 +16.31	585.90	568.87	568.87	28,357
21 Dec 18	567.26001 -18.55	593.47	565.99	585.01	87,597
20 Dec 18	585.81000 +15.45	590.66	569.01	571.26	56,470
19 Dec 18	570.35999 -2.14	586.33	570.20	573.24	57,003
18 Dec 18	572.50000 -2.37	581.88	570.09	575.04	59,417
17 Dec 18	574.87000 -12.37	586.00	572.48	584.38	54,878
14 Dec 18	587.23999 -9.76	596.81	578.23	596.81	60,831
13 Dec 18	597.00000 -13.00	616.96	594.00	613.85	40,840
12 Dec 18	610.00000 +7.24	615.50	597.31	605.50	39,893
11 Dec 18	602.76001 -7.44	618.84	602.00	614.41	42,242
10 Dec 18	610.20001 -3.80	617.15	605.67	613.00	32,514
07 Dec 18	614.00000 -8.07	631.84	613.03	621.51	31,690
06 Dec 18	622.07001 +1.06	623.61	615.00	617.77	36,681
05 Dec 18	621.01001 -16.06	643.85	620.02	637.07	16,882
04 Dec 18	637.07001 -5.62	646.00	633.03	641.55	40,704
03 Dec 18	642.69000 +14.51	642.90	629.33	629.33	72,683
30 Nov 18	628.17999 +14.00	630.00	611.23	611.23	59,905
29 Nov 18	614.17999 +2.67	615.65	609.79	610.61	24,227
28 Nov 18	611.51001 +10.27	613.20	600.29	600.49	27,644
27 Nov 18	601.23999 +1.23	602.89	595.71	596.87	21,585
26 Nov 18	600.01001 -17.99	620.19	596.03	613.08	57,143
23 Nov 18	618.00000 +10.00	618.00	605.00	605.01	18,982
22 Nov 18	608.00000 +13.66	615.26	598.24	601.23	11,172
21 Nov 18	594.34003 -9.76	606.17	591.00	605.01	77,932
20 Nov 18	604.09998 -1.40	605.47	599.08	605.47	21,065
19 Nov 18	605.50000 -5.50	613.84	602.31	607.29	28,260
16 Nov 18	611.00000 +7.57	614.00	608.00	609.48	42,278
15 Nov 18	603.42999 -8.77	613.19	603.24	611.14	67,307
14 Nov 18	612.20001 -5.55	620.00	609.25	620.00	47,866
13 Nov 18	617.75000 -4.50	626.38	614.88	622.37	51,183
12 Nov 18	622.25000 -3.96	629.98	620.00	621.15	29,719
09 Nov 18	626.21002 +5.32	631.21	618.20	618.20	46,239
08 Nov 18	620.89001 -8.50	632.40	618.41	629.21	35,720
07 Nov 18	629.39001 -0.61	635.24	624.00	630.53	51,928
06 Nov 18	630.00000 +8.74	630.80	620.88	620.88	41,834
05 Nov 18	621.26001 +8.76	627.94	615.00	615.76	46,228
02 Nov 18	612.50000 -14.50	627.00	610.00	627.00	56,682
01 Nov 18	627.00000 -12.70	644.17	625.01	641.07	35,764
31 Oct 18	639.70001 +9.70	643.42	629.78	629.78	36,651
30 Oct 18	630.00000 +3.88	630.00	620.08	625.76	29,698
29 Oct 18	626.12000 +8.40	628.69	619.02	619.02	25,662
26 Oct 18	617.71997 +2.56	619.09	608.02	615.09	29,107
25 Oct 18	615.15997 +0.66	622.11	610.28	610.28	36,062
24 Oct 18	614.50000 -14.57	626.11	609.75	622.47	36,418
23 Oct 18	629.07001 +5.76	632.47	613.10	623.07	70,502
22 Oct 18	623.31000 -25.39	647.00	621.04	643.04	114,127
19 Oct 18	648.70001 -14.58	670.90	645.26	668.20	73,167
18 Oct 18	663.28003 +9.61	671.20	653.24	655.23	45,253
17 Oct 18	653.66998 -6.90	667.48	650.01	664.61	33,812
16 Oct 18	660.57001 +4.83	666.23	657.05	660.09	23,612
15 Oct 18	655.73999 -6.23	667.21	654.50	662.88	25,677
12 Oct 18	661.96997 +5.59	669.50	654.87	661.50	30,751
11 Oct 18	656.38000 -16.29	672.67	648.60	672.67	64,941
10 Oct 18	672.66998 -26.42	703.48	671.02	699.90	39,904
09 Oct 18	699.09003 +7.36	708.83	690.46	692.99	46,498
05 Oct 18	691.72998 +6.72	692.83	678.49	681.01	17,321
04 Oct 18	685.01001 -6.48	695.59	684.23	691.43	38,930
03 Oct 18	691.48999 -0.53	701.20	689.06	691.53	28,887
02 Oct 18	692.02002 +4.02	697.12	685.10	686.81	36,056
01 Oct 18	688.00000 -13.74	705.63	684.99	705.50	32,314
28 Sep 18	701.73999 -0.46	706.30	698.29	700.50	39,267
27 Sep 18	702.20001 -9.54	713.59	697.96	710.77	46,068
26 Sep 18	711.73999 +18.17	711.74	691.78	691.78	37,920
25 Sep 18	693.57001 -7.93	701.60	692.76	701.60	30,439
24 Sep 18	701.50000 +18.86	702.00	683.39	683.39	29,437
21 Sep 18	682.64001 -6.51	688.69	680.01	688.16	76,373
20 Sep 18	689.15002 +3.17	691.49	685.03	689.48	39,215
19 Sep 18	685.97998 -14.85	700.60	682.43	700.60	54,722
18 Sep 18	700.83002 +8.33	701.42	689.23	692.19	22,192
17 Sep 18	692.50000 -2.50	695.01	684.49	695.01	30,402
14 Sep 18	695.00000 +4.50	697.71	692.11	692.47	9,807
13 Sep 18	690.50000 -0.34	692.95	687.00	689.00	20,994
12 Sep 18	690.84003 +4.81	691.17	682.04	687.40	28,559
11 Sep 18	686.03003 +0.13	687.50	678.04	685.05	50,843
10 Sep 18	685.90002 -7.24	696.20	685.90	695.01	24,216
07 Sep 18	693.14001 -2.76	696.49	683.50	693.41	29,974
06 Sep 18	695.90002 +5.71	699.24	690.00	694.50	19,015
05 Sep 18	690.19000 -17.44	711.46	690.19	711.46	36,601
04 Sep 18	707.63000 -8.83	717.28	704.16	716.50	37,434
31 Aug 18	716.46002 +1.61	721.05	712.25	712.28	44,009
30 Aug 18	714.84998 +9.69	720.81	705.00	705.00	30,971
29 Aug 18	705.15997 -2.50	715.50	696.23	707.66	43,796
28 Aug 18	707.65997 -1.53	712.10	705.95	712.10	13,047
27 Aug 18	709.19000 -6.81	718.23	708.96	716.00	12,688
24 Aug 18	716.00000 +3.00	721.57	709.77	715.97	23,202
23 Aug 18	713.00000 +4.26	716.48	707.93	710.17	17,091
22 Aug 18	708.73999 -4.26	715.38	707.00	712.50	29,151
21 Aug 18	713.00000 -5.83	729.75	713.00	715.11	21,326
20 Aug 18	718.83002 -13.51	729.78	717.49	729.78	22,255
17 Aug 18	732.34003 +8.44	732.34	716.94	725.47	29,029
16 Aug 18	723.90002 +1.15	725.89	718.12	722.75	29,510
15 Aug 18	722.75000 +5.54	723.50	710.01	714.49	22,420
14 Aug 18	717.21002 +1.40	723.29	714.89	719.01	17,398
13 Aug 18	715.81000 +4.81	719.09	711.97	711.97	11,836
10 Aug 18	711.00000 -5.75	719.84	709.88	717.50	16,562
09 Aug 18	716.75000 -1.80	724.13	709.81	720.00	24,462
08 Aug 18	718.54999 +17.55	720.82	702.34	706.72	93,554
07 Aug 18	701.00000 -19.02	722.00	700.22	718.94	87,510
03 Aug 18	720.02002 -13.23	736.70	719.00	733.25	46,800
02 Aug 18	733.25000 +0.23	734.47	722.00	730.00	19,786
01 Aug 18	733.02002 -1.98	744.88	729.83	744.88	24,171
31 Jul 18	735.00000 +4.81	738.01	723.13	725.87	57,408
30 Jul 18	730.19000 +13.97	733.31	717.25	725.71	21,362
27 Jul 18	716.21997 -7.78	732.30	715.01	724.00	39,509
26 Jul 18	724.00000 +4.99	728.74	719.22	721.71	27,211
25 Jul 18	719.01001 +3.01	721.73	708.81	718.81	25,006
24 Jul 18	716.00000 -9.35	730.68	713.34	724.07	39,984
23 Jul 18	725.34998 +9.65	729.89	713.00	714.92	81,976
20 Jul 18	715.70001 +20.65	715.70	694.84	697.50	52,091
19 Jul 18	695.04999 -0.45	697.97	692.10	695.01	31,018
18 Jul 18	695.50000 -4.50	702.01	693.34	699.98	72,362
17 Jul 18	700.00000 -22.50	725.00	697.52	720.69	81,192
16 Jul 18	722.50000 +1.14	725.00	718.30	722.38	18,407
13 Jul 18	721.35999 +1.74	725.00	717.00	719.60	17,159
12 Jul 18	719.62000 +6.94	719.90	714.00	715.50	25,243
11 Jul 18	712.67999 -6.31	719.03	707.99	716.99	72,364
10 Jul 18	718.98999 -5.01	727.45	716.70	725.71	64,984
09 Jul 18	724.00000 +2.10	730.00	723.93	724.04	40,994
06 Jul 18	721.90002 -2.09	729.70	718.00	725.58	42,322
05 Jul 18	723.98999 -19.91	743.65	723.50	743.65	120,633
04 Jul 18	743.90002 +2.41	743.90	738.76	740.78	4,267
03 Jul 18	741.48999 +4.83	752.10	732.04	737.91	30,513
29 Jun 18	736.65997 -2.62	745.88	732.00	740.28	55,290
28 Jun 18	739.28003 -5.36	744.75	737.76	743.14	62,435
27 Jun 18	744.64001 +4.76	747.91	738.00	741.84	43,191
26 Jun 18	739.88000 +1.80	750.87	738.34	740.08	52,102
25 Jun 18	738.08002 -13.42	749.86	736.78	749.86	51,077
22 Jun 18	751.50000 +8.34	751.91	745.91	745.91	27,060
21 Jun 18	743.15997 -5.20	753.41	741.40	749.49	30,004
20 Jun 18	748.35999 -10.92	765.91	744.90	760.91	48,404
19 Jun 18	759.28003 -13.70	769.72	756.19	769.72	59,597
18 Jun 18	772.97998 -2.21	780.00	768.60	772.28	48,029
15 Jun 18	775.19000 +15.05	788.88	754.01	756.01	98,479
14 Jun 18	760.14001 +7.64	764.62	742.89	752.84	49,653
13 Jun 18	752.50000 +3.09	759.76	742.18	749.21	55,309
12 Jun 18	749.40997 +13.28	749.49	728.51	734.04	60,212
11 Jun 18	736.13000 -6.01	742.33	729.30	737.00	107,009
08 Jun 18	742.14001 -5.45	742.14	719.90	737.14	41,355
07 Jun 18	747.59003 +25.21	747.59	719.95	719.95	61,449
06 Jun 18	722.38000 -3.17	727.83	715.00	727.83	38,557
05 Jun 18	725.54999 +17.42	725.55	712.51	712.51	46,603
04 Jun 18	708.13000 -13.86	721.99	704.88	721.99	52,061
01 Jun 18	721.98999 -6.03	738.30	718.00	735.00	65,332
31 May 18	728.02002 +13.02	729.07	710.07	713.50	68,147
30 May 18	715.00000 +10.00	716.38	705.81	705.81	29,740
29 May 18	705.00000 -5.00	711.47	699.30	710.00	23,478
28 May 18	710.00000 -8.00	717.50	710.00	717.50	5,569
25 May 18	718.00000 -9.74	726.65	716.73	722.51	23,017
24 May 18	727.73999 -1.10	735.84	721.00	729.59	58,771
23 May 18	728.84003 -8.96	742.84	723.00	734.50	41,759
22 May 18	737.79999 +29.78	738.84	704.50	704.50	57,891
18 May 18	708.02002 -4.98	712.55	705.00	712.55	25,588
17 May 18	713.00000 +1.68	714.00	706.00	713.60	26,103
16 May 18	711.32001 -8.10	719.00	707.97	719.00	35,063
15 May 18	719.41998 +7.71	725.91	708.01	708.01	55,754
14 May 18	711.71002 -0.50	717.98	706.34	711.01	23,223
11 May 18	712.21002 -4.26	722.61	707.38	720.74	34,047
10 May 18	716.46997 +5.47	719.05	710.00	712.32	38,106
09 May 18	711.00000 -1.41	718.26	706.04	715.01	21,561
08 May 18	712.40997 +1.22	716.99	707.17	707.83	29,054
07 May 18	711.19000 +6.19	711.19	702.14	705.00	15,378
04 May 18	705.00000 -11.20	724.60	699.91	717.81	29,441
03 May 18	716.20001 +8.67	716.20	699.03	699.03	37,231
02 May 18	707.53003 -7.82	720.00	702.00	715.33	84,701
01 May 18	715.34998 +4.52	719.61	708.01	708.01	24,754
30 Apr 18	710.83002 -10.13	724.50	710.52	722.60	47,805
27 Apr 18	720.96002 +18.96	722.61	695.47	695.47	38,331
26 Apr 18	702.00000 +19.96	706.10	680.59	680.59	100,345
25 Apr 18	682.03998 +6.45	685.92	666.77	666.77	49,096
24 Apr 18	675.59003 -4.61	694.05	675.29	680.25	50,927
23 Apr 18	680.20001 +9.20	680.20	673.50	674.57	58,410
20 Apr 18	671.00000 -0.07	675.61	669.00	669.97	39,788
19 Apr 18	671.07001 -0.47	674.35	666.06	671.00	40,256
18 Apr 18	671.53998 +2.93	673.61	668.00	670.17	37,017
17 Apr 18	668.60999 -4.39	674.61	664.06	673.41	38,225
16 Apr 18	673.00000 -2.00	679.83	667.58	674.94	74,383
13 Apr 18	675.00000 +9.72	677.08	667.17	667.17	43,087
12 Apr 18	665.28003 +5.66	670.24	661.51	661.51	31,185
11 Apr 18	659.62000 +0.12	671.77	659.00	659.50	39,401
10 Apr 18	659.50000 -8.73	671.81	655.00	669.11	55,221
09 Apr 18	668.22998 +14.30	674.51	656.00	656.51	43,829
06 Apr 18	653.92999 -0.07	664.51	652.00	653.00	46,390
05 Apr 18	654.00000 +9.49	661.61	646.00	647.89	52,666
04 Apr 18	644.51001 +0.09	660.51	640.70	644.02	58,251
03 Apr 18	644.41998 -12.59	665.00	635.50	658.06	70,698
02 Apr 18	657.01001 +3.94	660.00	649.08	652.37	31,071
29 Mar 18	653.07001 +10.17	655.53	646.08	649.00	91,349
28 Mar 18	642.90002 +8.60	647.14	630.62	636.05	53,050
27 Mar 18	634.29999 -5.70	642.79	634.08	637.68	38,227
26 Mar 18	640.00000 +14.96	641.52	628.32	629.05	79,290
23 Mar 18	625.03998 -4.83	639.73	624.38	630.03	39,497
22 Mar 18	629.87000 -5.66	637.23	627.80	634.30	47,489
21 Mar 18	635.53003 -2.48	647.00	634.84	639.30	83,898
20 Mar 18	638.01001 +2.01	639.02	635.77	636.41	54,001
19 Mar 18	636.00000 -9.53	642.00	636.00	642.00	51,146
16 Mar 18	645.53003 +13.05	645.53	632.55	632.55	96,745
15 Mar 18	632.47998 -9.88	642.42	632.06	641.00	55,433
14 Mar 18	642.35999 -2.64	644.70	638.33	644.70	32,514
13 Mar 18	645.00000 -2.88	649.00	638.00	645.01	41,210
12 Mar 18	647.88000 -1.12	650.61	641.41	648.02	31,281
09 Mar 18	649.00000 +0.00	653.00	647.38	651.36	36,535
08 Mar 18	649.00000 +16.02	650.24	637.59	638.62	43,646
07 Mar 18	632.97998 -16.02	648.40	632.98	647.00	46,453
06 Mar 18	649.00000 +5.00	649.00	642.52	642.56	50,847
05 Mar 18	644.00000 -3.59	650.47	642.50	645.00	45,636
02 Mar 18	647.59003 +7.84	649.25	620.01	637.41	49,740
01 Mar 18	639.75000 +12.59	649.43	627.10	628.34	44,635
28 Feb 18	627.15997 -15.84	643.21	621.32	643.21	96,257
27 Feb 18	643.00000 -4.01	647.58	636.00	646.02	53,290
26 Feb 18	647.01001 +3.01	649.45	642.88	645.10	19,833
23 Feb 18	644.00000 -0.20	651.00	643.01	647.57	28,239
22 Feb 18	644.20001 -10.90	664.64	642.14	655.14	48,657
21 Feb 18	655.09998 +9.67	666.00	647.59	647.59	47,042
20 Feb 18	645.42999 +16.43	660.00	628.39	629.01	71,804
16 Feb 18	629.00000 +0.00	637.79	628.58	632.84	67,432
15 Feb 18	629.00000 -0.93	631.92	627.81	631.02	38,573
14 Feb 18	629.92999 -5.71	637.59	627.90	636.59	50,590
13 Feb 18	635.64001 -6.04	642.00	630.07	641.00	26,123
12 Feb 18	641.67999 +8.63	646.57	636.00	642.00	33,820
09 Feb 18	633.04999 +6.65	639.99	619.85	624.13	40,365
08 Feb 18	626.40002 +0.38	634.56	622.01	622.01	25,888
07 Feb 18	626.02002 +9.39	630.00	614.59	618.98	54,135
06 Feb 18	616.63000 -11.38	629.57	616.63	626.22	39,498
05 Feb 18	628.01001 -11.74	640.82	626.00	637.64	45,780
02 Feb 18	639.75000 -1.56	644.98	637.89	638.04	19,361
01 Feb 18	641.31000 -5.69	647.00	639.01	647.00	33,176
31 Jan 18	647.00000 +1.00	648.68	637.32	644.54	35,012
30 Jan 18	646.00000 -12.30	656.00	642.01	656.00	40,445
29 Jan 18	658.29999 -10.36	667.94	657.99	667.94	26,463
26 Jan 18	668.65997 -4.02	672.54	665.10	669.86	21,369
25 Jan 18	672.67999 +10.38	672.68	664.00	664.99	21,511
24 Jan 18	662.29999 -15.95	677.17	659.94	677.06	27,744
23 Jan 18	678.25000 +15.73	678.66	665.00	665.46	38,923
22 Jan 18	662.52002 +3.38	662.52	658.12	658.12	40,452
19 Jan 18	659.14001 -0.40	661.61	657.00	658.03	39,151
18 Jan 18	659.53998 -0.64	661.82	656.00	659.00	43,224
17 Jan 18	660.17999 -7.50	664.05	655.01	662.99	46,133
16 Jan 18	667.67999 +1.01	671.80	664.04	667.67	41,432
15 Jan 18	666.66998 +9.74	666.67	657.50	658.84	15,941
12 Jan 18	656.92999 -3.79	665.83	653.49	659.88	48,687
11 Jan 18	660.71997 +9.72	660.85	648.92	648.92	59,787
10 Jan 18	651.00000 +8.75	656.49	642.81	643.01	61,702
09 Jan 18	642.25000 -5.51	654.82	640.00	649.99	50,879
08 Jan 18	647.76001 +0.40	651.50	646.64	648.32	35,779
05 Jan 18	647.35999 +2.97	650.59	644.74	645.00	31,057
04 Jan 18	644.39001 -13.81	660.10	642.13	659.29	55,985
03 Jan 18	658.20001 -7.79	665.81	656.25	664.10	24,605
02 Jan 18	665.98999 -3.35	669.57	661.11	669.57	12,403
29 Dec 17	669.34003 +0.37	669.47	664.91	668.38	14,946
28 Dec 17	668.96997 +4.81	668.97	664.34	666.40	24,132
27 Dec 17	664.15997 -1.84	667.25	660.70	667.25	11,549
22 Dec 17	666.00000 +0.13	667.62	664.22	667.62	8,807
21 Dec 17	665.87000 -3.61	670.70	663.70	670.20	32,384
20 Dec 17	669.47998 +4.48	671.50	664.69	667.39	23,667
19 Dec 17	665.00000 +1.51	666.31	663.11	666.23	57,428
18 Dec 17	663.48999 -3.51	668.10	662.40	668.10	36,343
15 Dec 17	667.00000 -2.51	673.34	663.60	669.51	107,627
14 Dec 17	669.51001 +5.78	680.10	658.87	662.01	40,551
13 Dec 17	663.72998 -4.83	671.50	661.56	671.38	31,623
12 Dec 17	668.56000 -1.10	672.82	668.56	672.50	37,570
11 Dec 17	669.65997 -3.39	674.96	668.12	674.96	19,270
08 Dec 17	673.04999 +1.69	674.78	671.00	674.50	45,388
07 Dec 17	671.35999 -9.14	684.19	666.01	683.46	52,132
06 Dec 17	680.50000 -4.00	688.35	680.50	682.00	32,975
05 Dec 17	684.50000 +0.32	689.00	682.51	686.97	26,125
04 Dec 17	684.17999 -3.82	693.51	683.77	691.01	19,707
01 Dec 17	688.00000 -20.99	704.00	684.30	704.00	35,328
30 Nov 17	708.98999 +11.27	708.99	684.01	697.00	74,103
29 Nov 17	697.71997 +15.46	698.35	679.77	679.77	21,074
28 Nov 17	682.26001 -5.97	692.65	679.78	688.23	33,989
27 Nov 17	688.22998 +0.12	700.00	686.97	689.98	29,640
24 Nov 17	688.10999 +1.41	688.71	686.32	686.70	5,684
23 Nov 17	686.70001 -6.66	691.98	683.52	691.00	3,241
22 Nov 17	693.35999 +10.42	693.50	682.01	683.01	19,455
21 Nov 17	682.94000 -1.18	692.12	676.82	689.72	39,291
20 Nov 17	684.12000 +5.62	690.09	680.00	680.00	19,150
17 Nov 17	678.50000 -2.50	682.40	671.10	680.85	32,506
16 Nov 17	681.00000 +5.27	685.72	679.50	679.50	21,796
15 Nov 17	675.72998 -3.44	683.74	673.63	679.17	29,937
14 Nov 17	679.16998 +6.15	687.71	671.61	673.02	27,934
13 Nov 17	673.02002 -7.44	679.83	669.13	678.00	28,056
10 Nov 17	680.46002 -13.76	694.06	679.00	692.00	36,749
09 Nov 17	694.21997 -6.51	698.60	686.21	695.21	41,618
08 Nov 17	700.72998 +17.23	704.67	682.69	682.69	49,337
07 Nov 17	683.50000 +6.50	684.00	677.41	677.60	23,382
06 Nov 17	677.00000 +2.26	681.23	675.21	677.60	21,915
03 Nov 17	674.73999 -21.41	691.59	667.78	687.06	84,202
02 Nov 17	696.15002 +0.90	706.86	693.00	695.25	135,647
01 Nov 17	695.25000 +15.84	698.31	678.00	680.90	61,417
31 Oct 17	679.40997 +4.43	682.28	673.92	675.74	66,873
30 Oct 17	674.97998 -1.30	681.43	670.10	675.55	46,921
27 Oct 17	676.28003 +11.86	676.28	664.00	664.65	58,234
26 Oct 17	664.41998 +24.42	665.31	640.98	643.37	62,656
25 Oct 17	640.00000 -15.25	653.17	639.00	651.94	53,721
24 Oct 17	655.25000 -3.52	665.24	653.90	658.51	50,353
23 Oct 17	658.77002 +5.26	659.44	652.02	652.02	38,117
20 Oct 17	653.51001 +5.97	656.50	647.56	647.56	34,578
19 Oct 17	647.53998 +2.24	651.00	644.23	644.36	36,728
18 Oct 17	645.29999 -3.48	655.00	645.30	647.12	55,109
17 Oct 17	648.78003 +6.24	650.10	644.02	645.58	33,030
16 Oct 17	642.53998 -0.70	649.30	642.39	643.00	32,821
13 Oct 17	643.23999 -1.10	645.96	643.00	645.96	36,362
12 Oct 17	644.34003 -0.66	646.12	643.00	644.13	37,827
11 Oct 17	645.00000 -0.18	645.50	642.05	644.85	43,031
10 Oct 17	645.17999 -4.80	651.99	642.82	651.99	43,551
06 Oct 17	649.97998 -1.02	651.71	647.30	648.26	32,919
05 Oct 17	651.00000 +5.00	652.51	648.41	649.00	42,958
04 Oct 17	646.00000 +1.00	651.50	643.00	644.99	44,010
03 Oct 17	645.00000 -1.46	648.86	644.00	646.08	25,004
02 Oct 17	646.46002 -2.87	652.99	644.24	652.99	34,392
29 Sep 17	649.33002 +16.15	651.62	634.44	634.60	60,959
28 Sep 17	633.17999 +1.53	637.59	631.78	635.07	38,636
27 Sep 17	631.65002 +6.44	632.47	621.03	621.03	103,548
26 Sep 17	625.21002 +2.34	635.53	621.66	624.54	44,745
25 Sep 17	622.87000 -12.13	636.13	618.62	634.98	44,675
22 Sep 17	635.00000 -0.38	637.23	630.74	634.01	58,802
21 Sep 17	635.38000 -7.54	642.41	630.73	642.41	73,391
20 Sep 17	642.91998 +10.92	645.00	629.14	629.45	80,821
19 Sep 17	632.00000 +1.91	639.25	627.12	631.94	41,359
18 Sep 17	630.09003 -2.29	633.79	630.00	631.00	32,278
15 Sep 17	632.38000 +9.38	639.87	619.18	619.21	106,329
14 Sep 17	623.00000 -3.86	626.99	615.52	626.26	56,976
13 Sep 17	626.85999 +26.60	630.85	604.10	604.43	74,574
12 Sep 17	600.26001 +3.18	605.38	597.32	600.39	39,512
11 Sep 17	597.08002 +0.96	614.05	596.01	602.61	44,389
08 Sep 17	596.12000 -19.35	616.59	592.11	616.49	77,742
07 Sep 17	615.46997 -6.56	629.83	615.00	624.37	130,100
06 Sep 17	622.03003 -2.97	626.70	618.02	625.35	51,647
05 Sep 17	625.00000 -7.94	636.07	624.99	629.99	62,485
01 Sep 17	632.94000 -16.14	649.97	631.60	649.97	50,518
31 Aug 17	649.08002 -1.24	652.28	637.38	650.32	79,169
30 Aug 17	650.32001 +13.32	652.89	635.08	636.00	62,094
29 Aug 17	637.00000 +1.15	641.50	631.97	631.99	78,693
28 Aug 17	635.84998 +1.85	635.85	627.99	633.09	35,401
25 Aug 17	634.00000 -2.62	637.47	631.34	636.40	72,613
24 Aug 17	636.62000 +30.32	638.38	616.31	620.00	97,051
23 Aug 17	606.29999 +3.98	607.00	601.34	601.34	37,987
22 Aug 17	602.32001 +9.32	604.05	594.00	594.00	37,533
21 Aug 17	593.00000 +4.56	595.72	590.00	591.36	24,702
18 Aug 17	588.44000 -6.82	596.19	588.44	595.12	25,652
17 Aug 17	595.26001 -2.24	600.50	595.26	598.01	25,550
16 Aug 17	597.50000 +0.00	600.30	593.57	596.10	30,568
15 Aug 17	597.50000 +2.49	602.14	595.67	596.12	35,107
14 Aug 17	595.01001 -5.70	603.25	594.67	601.43	28,749
11 Aug 17	600.71002 +1.33	603.00	596.11	598.80	61,204
10 Aug 17	599.38000 +2.09	601.52	590.00	596.00	61,988
09 Aug 17	597.28998 -1.85	602.36	594.58	600.24	41,325
08 Aug 17	599.14001 -14.06	614.71	599.06	613.20	58,918
04 Aug 17	613.20001 +13.39	613.20	613.20	613.20	52,973
03 Aug 17	599.81000 +1.32	602.89	597.02	598.49	71,401
02 Aug 17	598.48999 +4.94	598.74	594.18	596.00	60,027
01 Aug 17	593.54999 -0.96	598.25	591.34	597.13	40,861
31 Jul 17	594.51001 +3.23	598.20	589.50	597.40	58,493
28 Jul 17	591.28003 +0.82	593.45	588.79	590.29	42,041
27 Jul 17	590.46002 +1.61	594.14	589.26	590.99	67,728
26 Jul 17	588.84998 +1.92	590.25	585.73	589.68	64,933
25 Jul 17	586.92999 +15.93	589.95	573.79	573.96	124,750
24 Jul 17	571.00000 +8.00	573.00	563.26	564.04	64,852
21 Jul 17	563.00000 -10.47	574.00	563.00	574.00	51,845
20 Jul 17	573.46997 -0.29	578.68	572.67	575.18	32,468
19 Jul 17	573.76001 +2.07	576.34	571.61	572.60	36,386
18 Jul 17	571.69000 -0.83	573.27	568.58	571.00	39,335
17 Jul 17	572.52002 +2.52	574.18	568.78	571.98	44,016
14 Jul 17	570.00000 -2.36	572.15	565.94	572.15	66,745
13 Jul 17	572.35999 +0.36	574.50	571.50	572.51	80,411
12 Jul 17	572.00000 -1.00	575.73	571.82	574.48	195,880
11 Jul 17	573.00000 +2.52	575.00	568.00	568.43	90,113
10 Jul 17	570.47998 +8.48	570.83	561.02	561.03	252,948
07 Jul 17	562.00000 +7.34	564.00	557.00	559.00	192,185
06 Jul 17	554.65997 -10.35	568.50	552.01	568.00	324,464
05 Jul 17	565.01001 -8.46	581.46	565.01	579.36	496,210
04 Jul 17	573.46997 +11.46	582.68	556.00	559.81	119,573
30 Jun 17	562.01001 -6.06	568.18	560.00	568.00	201,833
29 Jun 17	568.07001 +3.07	572.09	561.28	567.22	167,394
28 Jun 17	565.00000 +11.58	566.21	552.00	553.90	114,969
27 Jun 17	553.41998 -2.33	557.30	547.95	556.50	148,319
26 Jun 17	555.75000 -2.03	557.83	554.50	556.00	77,867
23 Jun 17	557.78003 -0.59	560.66	556.00	559.36	66,807
22 Jun 17	558.37000 +0.11	562.39	552.48	555.79	98,981
21 Jun 17	558.26001 +0.97	558.26	552.65	557.67	68,476
20 Jun 17	557.28998 -4.24	562.84	557.13	560.34	83,358
19 Jun 17	561.53003 -3.71	569.36	560.00	568.15	77,156
16 Jun 17	565.23999 +2.95	568.00	560.00	563.50	105,060
15 Jun 17	562.28998 -8.70	570.00	561.31	568.92	65,047
14 Jun 17	570.98999 +0.69	577.35	565.47	572.49	68,054
13 Jun 17	570.29999 -10.30	581.92	569.10	581.92	78,949
12 Jun 17	580.59998 -4.87	588.56	579.65	586.02	35,038
09 Jun 17	585.46997 -12.53	598.68	585.47	598.01	40,144
08 Jun 17	598.00000 +3.45	601.73	594.00	598.22	137,051
07 Jun 17	594.54999 +5.07	597.83	585.66	589.00	43,765
06 Jun 17	589.47998 -3.27	591.00	583.00	591.00	37,694
05 Jun 17	592.75000 -5.25	601.25	591.06	598.01	37,335
02 Jun 17	598.00000 +4.81	599.50	590.00	593.00	33,160
01 Jun 17	593.19000 +0.50	598.40	591.15	593.00	34,993
31 May 17	592.69000 -13.32	606.90	590.69	606.90	86,953
30 May 17	606.01001 -0.99	612.43	605.50	609.27	26,096
29 May 17	607.00000 -2.28	609.50	607.00	609.00	5,638
26 May 17	609.28003 -2.15	614.02	606.00	612.32	25,466
25 May 17	611.42999 +0.58	617.00	605.50	609.79	42,335
24 May 17	610.84998 +9.12	610.85	600.50	601.01	45,941
23 May 17	601.72998 +2.50	603.50	597.40	599.49	42,649
19 May 17	599.22998 +3.02	600.78	595.13	596.95	74,538
18 May 17	596.21002 -3.71	600.97	589.00	598.72	58,483
17 May 17	599.91998 -8.08	609.38	597.10	608.00	66,710
16 May 17	608.00000 -5.95	616.48	608.00	613.95	41,212
15 May 17	613.95001 +5.75	614.50	607.00	607.00	42,677
12 May 17	608.20001 +2.20	608.64	603.76	606.00	33,321
11 May 17	606.00000 -0.08	612.60	604.48	610.01	48,729
10 May 17	606.08002 +0.08	609.19	601.22	608.07	62,493
09 May 17	606.00000 -13.00	620.97	603.90	620.01	35,060
08 May 17	619.00000 -2.21	622.90	618.85	621.21	21,285
05 May 17	621.21002 +4.13	622.42	618.98	619.75	27,477
04 May 17	617.08002 -2.13	623.22	617.00	620.87	33,522
03 May 17	619.21002 +1.07	623.99	616.80	620.75	45,441
02 May 17	618.14001 -2.05	620.49	618.14	620.29	28,154
01 May 17	620.19000 -3.81	623.95	617.04	623.95	28,834
28 Apr 17	624.00000 +5.27	624.80	614.01	620.61	58,534
27 Apr 17	618.72998 -3.27	626.59	618.73	626.59	38,491
26 Apr 17	622.00000 -3.42	628.42	622.00	627.41	28,150
25 Apr 17	625.41998 +6.42	627.00	617.05	617.05	56,516
24 Apr 17	619.00000 +5.25	620.67	614.29	614.29	52,607
21 Apr 17	613.75000 +5.79	613.75	607.20	609.23	28,125
20 Apr 17	607.96002 +2.40	610.50	606.54	607.51	21,482
19 Apr 17	605.56000 -4.87	612.43	605.00	612.43	42,388
18 Apr 17	610.42999 -5.58	620.11	610.43	618.01	42,435
17 Apr 17	616.01001 +6.02	618.42	611.21	612.42	23,827
13 Apr 17	609.98999 -2.74	617.98	609.98	612.73	17,963
12 Apr 17	612.72998 -1.11	617.45	612.23	614.99	32,570
11 Apr 17	613.84003 +2.49	614.35	606.17	611.84	30,053
10 Apr 17	611.34998 +0.33	617.58	606.50	613.98	39,679
07 Apr 17	611.02002 -1.93	614.00	608.51	614.00	16,708
06 Apr 17	612.95001 +5.20	613.47	608.71	609.96	37,454
05 Apr 17	607.75000 -9.52	624.70	607.00	618.00	46,390
04 Apr 17	617.27002 +3.76	618.62	615.00	615.00	40,767
03 Apr 17	613.51001 +8.31	615.00	607.09	607.09	37,531
31 Mar 17	605.20001 -14.82	618.65	605.20	617.45	46,357
30 Mar 17	620.02002 +3.12	620.22	616.34	617.16	23,183
29 Mar 17	616.90002 -8.69	628.95	616.90	624.10	33,896
28 Mar 17	625.59003 +5.16	626.25	618.15	619.00	31,745
27 Mar 17	620.42999 +4.27	622.31	613.20	614.68	48,609
24 Mar 17	616.15997 -3.32	624.38	616.01	620.59	35,090
23 Mar 17	619.47998 -2.53	620.99	617.43	620.00	15,086
22 Mar 17	622.01001 +2.41	624.10	618.01	619.48	27,537
21 Mar 17	619.59998 -5.37	626.59	616.68	623.01	40,418
20 Mar 17	624.96997 +6.83	625.59	617.00	617.00	36,099
17 Mar 17	618.14001 -2.06	623.47	618.00	623.47	67,692
16 Mar 17	620.20001 -6.74	630.81	617.70	630.81	32,533
15 Mar 17	626.94000 -1.56	629.96	626.01	628.50	35,155
14 Mar 17	628.50000 +2.44	630.00	625.91	626.05	53,925
13 Mar 17	626.06000 +1.05	631.89	624.00	625.01	82,737
10 Mar 17	625.01001 -1.50	632.65	624.00	626.58	28,274
09 Mar 17	626.51001 -0.14	633.99	626.23	627.99	44,664
08 Mar 17	626.65002 +1.24	626.65	620.00	623.00	25,186
07 Mar 17	625.40997 +4.25	627.88	617.02	622.07	35,800
06 Mar 17	621.15997 +1.94	623.03	615.16	617.00	35,222
03 Mar 17	619.21997 +4.80	619.22	612.20	614.17	62,495
02 Mar 17	614.41998 +2.52	618.00	606.00	608.00	44,011
01 Mar 17	611.90002 +13.90	615.00	603.00	603.19	57,287
28 Feb 17	598.00000 -7.87	611.84	598.00	605.87	81,522
27 Feb 17	605.87000 +5.56	609.00	600.85	603.82	72,544
24 Feb 17	600.31000 -7.95	613.02	600.31	610.01	55,622
23 Feb 17	608.26001 -5.24	615.51	607.01	615.40	33,150
22 Feb 17	613.50000 -0.95	618.20	609.60	613.50	80,331
21 Feb 17	614.45001 -3.55	617.89	610.55	616.14	72,226
17 Feb 17	618.00000 -12.95	620.65	608.01	615.00	91,985
16 Feb 17	630.95001 +5.95	633.43	624.00	624.99	34,368
15 Feb 17	625.00000 +8.14	625.00	619.86	620.02	42,058
14 Feb 17	616.85999 +2.41	622.13	613.00	617.99	38,547
13 Feb 17	614.45001 -5.94	620.60	614.00	619.31	33,343
10 Feb 17	620.39001 +2.88	620.65	614.63	618.89	30,174
09 Feb 17	617.51001 -4.56	622.00	616.20	622.00	28,818
08 Feb 17	622.07001 +3.57	622.07	609.00	618.65	45,578
07 Feb 17	618.50000 -2.50	623.99	613.07	621.21	39,584
06 Feb 17	621.00000 +5.11	625.06	613.97	617.02	51,593
03 Feb 17	615.89001 +6.26	616.06	608.00	608.74	44,850
02 Feb 17	609.63000 -6.37	616.00	605.37	615.71	57,771
01 Feb 17	616.00000 +8.00	616.68	605.21	610.00	57,629
31 Jan 17	608.00000 -9.96	617.72	607.51	617.72	68,936
30 Jan 17	617.96002 +1.64	625.14	614.92	616.32	58,998
27 Jan 17	616.32001 -6.15	625.00	615.00	620.01	53,590
26 Jan 17	622.46997 +7.06	623.25	612.48	618.16	58,822
25 Jan 17	615.40997 -1.38	617.12	609.00	617.11	84,014
24 Jan 17	616.78998 -3.60	625.79	616.61	620.20	79,849
23 Jan 17	620.39001 +9.55	621.45	606.46	614.89	90,120
20 Jan 17	610.84003 -2.26	620.50	607.51	616.84	57,283
19 Jan 17	613.09998 +7.87	615.88	604.85	607.88	54,643
18 Jan 17	605.22998 -2.31	612.86	601.00	609.90	57,134
17 Jan 17	607.53998 -12.47	618.20	606.14	618.20	54,392
16 Jan 17	620.01001 +3.99	625.10	615.01	618.97	12,655
13 Jan 17	616.02002 -4.90	619.83	613.98	615.11	55,786
12 Jan 17	620.91998 -10.87	635.83	616.54	635.01	66,484
11 Jan 17	631.78998 -1.37	636.63	624.09	633.16	55,946
10 Jan 17	633.15997 -2.28	638.51	626.50	635.72	56,829
09 Jan 17	635.44000 -6.53	649.98	633.97	649.08	64,397
06 Jan 17	641.96997 -7.98	650.97	640.00	649.75	71,572
05 Jan 17	649.95001 -4.55	655.00	647.60	655.00	54,832
04 Jan 17	654.50000 -4.93	663.63	650.00	663.63	36,841
03 Jan 17	659.42999 +10.93	659.43	648.25	649.12	31,586
30 Dec 16	648.50000 +0.22	657.83	646.94	651.97	31,457
29 Dec 16	648.28003 +0.81	656.47	648.00	649.00	35,277
28 Dec 16	647.46997 -12.21	664.42	646.01	659.69	48,916
23 Dec 16	659.67999 -8.60	669.93	656.66	669.93	61,773
22 Dec 16	668.28003 +2.28	677.00	662.00	669.08	77,507
21 Dec 16	666.00000 +31.00	668.29	636.88	636.88	115,508
20 Dec 16	635.00000 +30.00	638.00	614.00	614.00	121,419
19 Dec 16	605.00000 -9.45	612.98	586.00	612.00	190,158
16 Dec 16	614.45001 +9.45	617.00	602.20	605.00	48,755
15 Dec 16	605.00000 +6.72	605.00	595.82	599.50	48,577
14 Dec 16	598.28003 -1.40	600.84	593.00	599.00	31,899
13 Dec 16	599.67999 +2.59	600.12	589.90	599.99	44,701
12 Dec 16	597.09003 -8.68	609.60	596.20	609.60	56,085
09 Dec 16	605.77002 -3.21	611.11	604.00	611.11	50,440
08 Dec 16	608.97998 -7.69	624.11	608.00	624.11	29,397
07 Dec 16	616.66998 -1.66	621.31	616.10	620.00	34,402
06 Dec 16	618.33002 -8.95	630.09	617.75	630.09	57,831
05 Dec 16	627.28003 +5.22	630.13	621.00	622.77	39,611
02 Dec 16	622.06000 -15.54	641.80	620.12	639.84	63,504
01 Dec 16	637.59998 -0.72	641.10	622.00	641.09	74,712
30 Nov 16	638.32001 +1.32	638.32	632.01	634.00	76,691
29 Nov 16	637.00000 +10.65	639.12	626.52	626.52	51,732
28 Nov 16	626.34998 +8.35	629.03	623.00	624.11	56,010
25 Nov 16	618.00000 -3.00	629.75	618.00	624.01	25,911
24 Nov 16	621.00000 -6.41	631.60	621.00	630.19	14,093
23 Nov 16	627.40997 -0.44	637.00	620.85	637.00	58,809
22 Nov 16	627.84998 +22.83	630.92	606.02	609.00	99,388
21 Nov 16	605.02002 +16.02	607.03	587.51	590.00	71,313
18 Nov 16	589.00000 -1.27	596.00	588.95	592.92	84,152
17 Nov 16	590.27002 -14.63	612.00	589.80	610.08	121,159
16 Nov 16	604.90002 -16.78	625.00	599.38	624.12	98,452
15 Nov 16	621.67999 -6.97	635.99	620.28	635.61	48,454
14 Nov 16	628.65002 -10.35	647.11	625.00	645.00	66,511
11 Nov 16	639.00000 -20.76	670.98	638.03	664.29	66,585
10 Nov 16	659.76001 -38.24	698.01	658.85	698.01	40,043
09 Nov 16	698.00000 -5.20	704.02	697.01	698.83	23,509
08 Nov 16	703.20001 +0.67	707.65	698.95	702.49	25,394
07 Nov 16	702.53003 +10.03	704.36	695.08	695.46	43,284
04 Nov 16	692.50000 +1.69	692.50	680.36	687.61	27,839
03 Nov 16	690.81000 +19.33	693.61	673.49	675.50	72,351
02 Nov 16	671.47998 +3.98	672.61	660.95	667.61	34,112
01 Nov 16	667.50000 -19.45	688.61	666.16	688.60	39,862
31 Oct 16	686.95001 -7.35	695.87	683.60	694.30	29,416
28 Oct 16	694.29999 -8.77	706.61	692.00	702.25	26,710
27 Oct 16	703.07001 -2.43	708.72	700.00	705.50	30,159
26 Oct 16	705.50000 +1.00	708.04	703.45	707.60	19,834
25 Oct 16	704.50000 -2.40	707.35	702.00	705.00	29,583
24 Oct 16	706.90002 -8.28	716.26	705.80	716.25	17,268
21 Oct 16	715.17999 -1.61	723.95	713.00	718.01	14,686
20 Oct 16	716.78998 -15.17	730.07	716.16	729.37	27,871
19 Oct 16	731.96002 +4.36	736.01	726.40	729.49	19,374
18 Oct 16	727.59998 +0.99	734.09	722.68	730.36	39,221
17 Oct 16	726.60999 +6.34	727.79	723.00	724.41	23,351
14 Oct 16	720.27002 -1.32	730.39	719.58	721.01	21,366
13 Oct 16	721.59003 -12.17	736.20	717.00	731.42	29,541
12 Oct 16	733.76001 +4.97	738.00	728.79	728.79	24,460
11 Oct 16	728.78998 +1.48	733.70	721.54	727.00	31,582
07 Oct 16	727.31000 -0.15	736.45	723.95	727.54	21,466
06 Oct 16	727.46002 -26.63	752.01	725.00	752.01	35,018
05 Oct 16	754.09003 +1.28	755.36	750.01	752.81	27,798
04 Oct 16	752.81000 -9.64	765.00	752.00	765.00	26,025
03 Oct 16	762.45001 -6.27	777.45	759.60	768.72	17,539
30 Sep 16	768.71997 +13.33	774.90	749.00	752.15	84,398
29 Sep 16	755.39001 -0.84	760.70	750.00	756.00	23,369
28 Sep 16	756.22998 -3.62	760.00	753.00	758.76	14,968
27 Sep 16	759.84998 +17.85	762.88	744.44	744.44	42,147
26 Sep 16	742.00000 -8.00	750.00	742.00	750.00	29,236
23 Sep 16	750.00000 -8.95	761.42	745.00	758.95	27,653
22 Sep 16	758.95001 -2.05	762.72	756.00	761.00	17,163
21 Sep 16	761.00000 -3.92	766.00	758.55	765.85	25,448
20 Sep 16	764.91998 +14.92	766.66	750.00	750.00	32,874
19 Sep 16	750.00000 -0.31	754.43	748.88	751.89	26,191
16 Sep 16	750.31000 +8.31	758.30	740.49	748.00	58,053
15 Sep 16	742.00000 +2.65	755.00	738.23	738.23	33,935
14 Sep 16	739.34998 -4.65	751.09	736.11	744.49	28,203
13 Sep 16	744.00000 +14.55	747.06	730.34	731.20	42,645
12 Sep 16	729.45001 -14.96	745.92	729.45	743.03	25,327
09 Sep 16	744.40997 -12.47	756.90	743.58	756.90	26,634
08 Sep 16	756.88000 -0.56	760.50	751.89	758.99	24,260
07 Sep 16	757.44000 +11.25	761.20	746.19	746.19	36,262
06 Sep 16	746.19000 -1.48	753.01	740.96	747.67	36,690
02 Sep 16	747.66998 -6.33	754.04	742.50	752.99	19,456
01 Sep 16	754.00000 +11.78	757.20	737.66	738.34	41,310
31 Aug 16	742.21997 +1.71	746.20	735.00	742.97	89,463
30 Aug 16	740.51001 -6.18	745.20	740.00	744.40	25,675
29 Aug 16	746.69000 +21.80	746.69	729.00	729.00	25,519
26 Aug 16	724.89001 +5.52	727.00	717.01	718.01	13,996
25 Aug 16	719.37000 -2.83	722.25	713.00	722.25	18,875
24 Aug 16	722.20001 +6.20	722.20	712.23	715.00	20,250
23 Aug 16	716.00000 -1.25	717.93	708.74	715.06	34,469
22 Aug 16	717.25000 -5.75	728.19	713.02	725.20	23,185
19 Aug 16	723.00000 -2.01	727.00	719.00	725.42	18,591
18 Aug 16	725.01001 -4.74	730.75	725.01	730.04	12,167
17 Aug 16	729.75000 -0.25	731.60	728.00	731.60	14,636
16 Aug 16	730.00000 -2.18	732.72	725.00	730.05	16,463
15 Aug 16	732.17999 -1.61	736.00	727.83	734.19	14,524
12 Aug 16	733.78998 +4.66	735.14	726.99	730.60	17,112
11 Aug 16	729.13000 +7.39	734.91	722.76	723.85	19,508
10 Aug 16	721.73999 +0.35	725.17	717.98	721.16	21,016
09 Aug 16	721.39001 -3.24	728.17	717.81	727.14	35,218
08 Aug 16	724.63000 -0.94	729.17	718.45	728.00	29,562
05 Aug 16	725.57001 +10.57	729.99	716.00	717.17	25,526
04 Aug 16	715.00000 +10.00	719.00	705.50	708.71	34,817
03 Aug 16	705.00000 -0.50	705.01	700.00	703.74	24,178
02 Aug 16	705.50000 +5.49	712.00	696.89	696.89	32,345
29 Jul 16	700.01001 -12.37	714.98	698.00	713.17	26,183
28 Jul 16	712.38000 +14.38	712.38	698.09	699.99	32,838
27 Jul 16	698.00000 +5.83	698.00	690.00	693.17	19,051
26 Jul 16	692.16998 -1.43	694.90	685.00	692.72	8,181
25 Jul 16	693.59998 -3.42	699.01	692.00	695.27	8,902
22 Jul 16	697.02002 +11.97	697.02	684.47	684.88	20,142
21 Jul 16	685.04999 +1.04	690.00	683.00	684.14	10,571
20 Jul 16	684.01001 +0.01	689.00	683.77	684.00	11,182
19 Jul 16	684.00000 -8.00	695.97	683.00	691.16	13,963
18 Jul 16	692.00000 +7.00	692.00	682.00	683.05	14,439
15 Jul 16	685.00000 +12.00	690.00	673.09	673.09	18,569
14 Jul 16	673.00000 -9.04	682.04	673.00	680.00	29,366
13 Jul 16	682.03998 -13.42	692.50	682.00	692.50	24,466
12 Jul 16	695.46002 +10.46	696.40	675.01	687.80	31,744
11 Jul 16	685.00000 -5.00	690.75	685.00	688.01	23,493
08 Jul 16	690.00000 -6.80	698.03	685.00	693.02	25,875
07 Jul 16	696.79999 -15.20	718.00	690.98	715.00	34,584
06 Jul 16	712.00000 +15.00	712.99	696.05	697.06	42,058
05 Jul 16	697.00000 +15.99	700.10	685.03	687.00	25,047
04 Jul 16	681.01001 -14.82	706.00	681.01	698.00	15,638
30 Jun 16	695.83002 +17.09	695.83	673.20	681.99	46,677
29 Jun 16	678.73999 +19.95	678.80	660.58	660.98	38,078
28 Jun 16	658.78998 -19.01	681.00	658.62	677.41	26,496
27 Jun 16	677.79999 +12.59	680.80	666.24	666.24	53,461
24 Jun 16	665.21002 +22.81	670.00	642.01	642.01	94,389
23 Jun 16	642.40002 -0.88	649.49	642.40	643.68	9,296
22 Jun 16	643.28003 -9.70	657.24	641.01	652.81	26,996
21 Jun 16	652.97998 +0.17	656.76	649.12	653.81	17,117
20 Jun 16	652.81000 +9.73	652.81	644.45	644.45	12,603
17 Jun 16	643.08002 -7.43	658.99	640.00	651.99	46,956
16 Jun 16	650.51001 +1.51	655.00	646.50	649.00	42,292
15 Jun 16	649.00000 -10.37	661.93	648.97	657.03	24,286
14 Jun 16	659.37000 +2.37	663.40	653.88	658.99	22,451
13 Jun 16	657.00000 -6.41	668.00	653.42	663.03	60,739
10 Jun 16	663.40997 +14.41	666.24	650.93	650.93	19,895
09 Jun 16	649.00000 +2.00	651.66	641.01	647.01	22,710
08 Jun 16	647.00000 -5.02	655.01	647.00	654.00	25,115
07 Jun 16	652.02002 -4.33	659.20	645.50	659.20	30,305
06 Jun 16	656.34998 -9.71	669.88	654.48	668.98	19,716
03 Jun 16	666.06000 -3.55	673.49	661.21	668.78	58,613
02 Jun 16	669.60999 -8.90	675.00	668.00	675.00	18,071
01 Jun 16	678.51001 +4.64	678.51	664.96	673.87	26,584
31 May 16	673.87000 -9.46	692.80	673.87	690.00	54,662
30 May 16	683.33002 -1.48	690.00	675.00	683.93	7,371
27 May 16	684.81000 +6.81	684.81	678.24	679.11	14,864
26 May 16	678.00000 +7.00	681.98	672.74	674.68	16,985
25 May 16	671.00000 -3.24	673.00	667.00	672.37	23,898
24 May 16	674.23999 +9.45	674.24	663.96	665.12	28,911
20 May 16	664.78998 -18.48	682.11	664.56	682.11	31,795
19 May 16	683.27002 +23.05	685.15	660.57	661.69	24,005
18 May 16	660.21997 -0.81	661.75	650.00	656.05	19,049
17 May 16	661.03003 -0.19	661.19	655.90	661.19	25,242
16 May 16	661.21997 +0.51	664.56	659.04	662.10	15,310
13 May 16	660.71002 -2.20	666.48	659.00	663.00	21,096
12 May 16	662.90997 +18.24	665.00	645.08	645.08	22,170
11 May 16	644.66998 -6.47	651.97	642.10	648.00	15,760
10 May 16	651.14001 +0.29	653.35	647.56	653.02	22,286
09 May 16	650.84998 -2.55	653.97	649.00	649.02	21,173
06 May 16	653.40002 +5.55	657.27	638.01	646.44	29,186
05 May 16	647.84998 -7.15	654.59	637.17	652.76	31,858
04 May 16	655.00000 +1.06	657.80	648.98	655.00	36,791
03 May 16	653.94000 -1.67	656.73	645.72	651.86	44,614
02 May 16	655.60999 -16.89	676.05	650.02	675.35	48,990
29 Apr 16	672.50000 -32.00	701.80	669.00	700.00	43,905
28 Apr 16	704.50000 -5.45	710.00	704.50	709.00	24,050
27 Apr 16	709.95001 +0.82	710.15	707.04	707.04	10,379
26 Apr 16	709.13000 -0.87	710.00	705.95	708.00	29,548
25 Apr 16	710.00000 +1.95	710.00	706.99	708.14	9,632
22 Apr 16	708.04999 +1.55	710.00	703.38	705.02	17,633
21 Apr 16	706.50000 +5.60	710.00	702.74	703.35	16,951
20 Apr 16	700.90002 +4.17	700.90	694.45	697.00	21,543
19 Apr 16	696.72998 -20.02	718.44	691.65	718.44	30,483
18 Apr 16	716.75000 -3.60	722.89	716.02	722.89	15,707
15 Apr 16	720.34998 -0.69	723.00	715.45	722.94	17,284
14 Apr 16	721.03998 +6.05	721.04	713.14	713.14	26,070
13 Apr 16	714.98999 +9.88	716.49	705.05	706.65	10,403
12 Apr 16	705.10999 +1.28	711.52	700.97	703.83	33,088
11 Apr 16	703.83002 -15.63	724.00	703.83	719.00	16,371
08 Apr 16	719.46002 -0.02	720.95	713.97	720.95	26,718
07 Apr 16	719.47998 +1.99	719.50	712.99	716.99	34,241
06 Apr 16	717.48999 -18.48	735.32	714.32	735.32	49,981
05 Apr 16	735.96997 +17.48	736.54	715.04	717.51	29,588
04 Apr 16	718.48999 -9.51	727.36	716.45	727.36	17,105
01 Apr 16	728.00000 +0.93	728.00	723.45	724.32	9,383
31 Mar 16	727.07001 +9.83	728.24	715.00	718.84	29,713
30 Mar 16	717.23999 +3.24	718.79	713.51	714.00	21,195
29 Mar 16	714.00000 -5.99	722.50	713.30	719.97	18,800
28 Mar 16	719.98999 +4.09	721.79	715.00	715.47	11,252
24 Mar 16	715.90002 -0.05	720.00	711.00	718.67	15,286
23 Mar 16	715.95001 +6.95	715.95	709.12	711.00	19,311
22 Mar 16	709.00000 -3.97	715.00	706.21	712.97	22,290
21 Mar 16	712.96997 +7.61	717.26	700.85	706.01	20,312
18 Mar 16	705.35999 -6.28	714.00	695.00	711.66	98,391
17 Mar 16	711.64001 -10.26	725.63	707.00	720.00	31,949
16 Mar 16	721.90002 -3.10	728.64	717.56	726.99	32,720
15 Mar 16	725.00000 +3.21	728.99	716.43	718.02	28,290
14 Mar 16	721.78998 +6.79	723.00	711.00	715.99	41,630
11 Mar 16	715.00000 +10.01	715.00	704.03	708.00	33,067
10 Mar 16	704.98999 +3.97	704.99	700.00	702.00	36,838
09 Mar 16	701.02002 +6.69	703.50	695.99	697.00	48,295
08 Mar 16	694.33002 -6.07	702.36	686.93	692.08	94,316
07 Mar 16	700.40002 -9.92	713.15	695.00	711.33	36,490
04 Mar 16	710.32001 -0.58	712.62	703.23	710.09	26,573
03 Mar 16	710.90002 +2.02	711.87	706.01	710.79	25,235
02 Mar 16	708.88000 -11.10	716.95	706.00	716.50	36,378
01 Mar 16	719.97998 +4.69	720.00	712.84	714.00	46,157
29 Feb 16	715.28998 -2.71	722.13	710.00	718.21	51,845
26 Feb 16	718.00000 -2.96	721.35	712.41	720.01	43,210
25 Feb 16	720.96002 -5.04	729.00	716.00	727.99	58,388
24 Feb 16	726.00000 +4.28	727.97	719.96	722.17	83,550
23 Feb 16	721.71997 -43.51	726.00	714.50	723.99	68,448
22 Feb 16	765.22998 -8.77	776.78	760.00	776.78	37,470
19 Feb 16	774.00000 +3.50	774.00	746.26	765.00	35,015
18 Feb 16	770.50000 +0.50	779.94	768.00	769.26	21,109
17 Feb 16	770.00000 -8.83	780.13	767.42	778.79	44,964
16 Feb 16	778.83002 +15.61	778.83	766.00	773.00	47,855
12 Feb 16	763.21997 +8.22	763.22	747.13	754.86	36,749
11 Feb 16	755.00000 +20.58	757.18	733.00	733.01	56,577
10 Feb 16	734.41998 +3.40	735.00	729.32	734.72	27,125
09 Feb 16	731.02002 +1.02	731.02	726.77	727.00	28,295
08 Feb 16	730.00000 +17.99	730.00	705.00	711.13	26,282
05 Feb 16	712.01001 -3.21	720.00	710.01	714.00	15,288
04 Feb 16	715.21997 -16.70	731.50	714.02	731.27	23,911
03 Feb 16	731.91998 -2.99	737.50	729.00	734.00	33,712
02 Feb 16	734.90997 +11.91	735.57	716.00	719.55	31,093
01 Feb 16	723.00000 +1.69	730.00	718.43	718.92	48,007
29 Jan 16	721.31000 +7.31	721.31	712.00	712.24	35,244
28 Jan 16	714.00000 +5.38	714.00	709.00	710.49	23,645
27 Jan 16	708.62000 -2.35	711.96	706.00	710.10	29,139
26 Jan 16	710.96997 -6.53	717.50	707.01	717.50	23,558
25 Jan 16	717.50000 +4.51	717.64	712.55	712.55	23,972
22 Jan 16	712.98999 -4.05	720.50	701.99	717.08	19,918
21 Jan 16	717.03998 -2.01	721.00	701.93	715.86	48,048
20 Jan 16	719.04999 +7.42	720.66	693.68	705.11	34,530
19 Jan 16	711.63000 +17.27	713.00	697.01	697.94	26,433
18 Jan 16	694.35999 -15.64	700.97	690.02	700.69	13,272
15 Jan 16	710.00000 +10.41	711.99	691.51	694.44	38,594
14 Jan 16	699.59003 +17.69	704.32	679.63	679.63	34,653
13 Jan 16	681.90002 -24.34	705.00	671.68	705.00	22,196
12 Jan 16	706.23999 +14.92	706.24	687.14	691.68	33,897
11 Jan 16	691.32001 +5.50	692.32	682.02	687.00	25,117
08 Jan 16	685.82001 -4.13	689.29	674.03	689.29	28,000
07 Jan 16	689.95001 +11.15	689.95	676.15	676.15	30,328
06 Jan 16	678.79999 +4.65	682.65	674.37	675.33	22,394
05 Jan 16	674.15002 -4.45	680.83	670.19	678.60	23,672
04 Jan 16	678.59998 +21.69	681.00	646.03	656.56	27,453
31 Dec 15	656.90997 -5.06	663.26	651.97	662.70	8,581
30 Dec 15	661.96997 +13.97	662.60	648.50	648.99	17,221
29 Dec 15	648.00000 -3.01	649.00	640.00	649.00	14,922
24 Dec 15	651.01001 +7.06	651.89	645.69	647.47	8,761
23 Dec 15	643.95001 -15.47	661.00	637.02	659.42	19,782
22 Dec 15	659.41998 +13.63	660.00	641.59	645.00	14,142
21 Dec 15	645.78998 +8.79	647.03	637.00	637.00	17,514
18 Dec 15	637.00000 -9.89	644.76	628.03	644.75	70,672
17 Dec 15	646.89001 +16.93	647.97	631.00	631.00	26,849
16 Dec 15	629.96002 +3.67	640.00	626.52	626.53	15,932
15 Dec 15	626.28998 -4.21	630.25	624.20	630.02	44,516
14 Dec 15	630.50000 +5.74	631.99	625.00	625.00	22,242
11 Dec 15	624.76001 +8.50	625.95	613.53	617.04	21,210
10 Dec 15	616.26001 +4.37	626.00	614.96	614.99	22,675
09 Dec 15	611.89001 -8.96	636.96	605.92	620.00	63,121
08 Dec 15	620.84998 -2.59	626.46	618.09	623.44	28,555
07 Dec 15	623.44000 -15.97	640.30	621.04	638.00	31,844
04 Dec 15	639.40997 +13.41	645.00	626.95	630.99	35,608
03 Dec 15	626.00000 -32.98	659.00	617.00	657.99	32,893
02 Dec 15	658.97998 +5.96	662.99	653.43	653.43	18,942
01 Dec 15	653.02002 +11.85	658.00	647.33	647.33	32,323
30 Nov 15	641.16998 -28.83	680.05	641.17	673.99	81,546
27 Nov 15	670.00000 -4.40	675.00	667.34	673.01	6,679
26 Nov 15	674.40002 +1.40	679.95	674.40	677.00	3,250
25 Nov 15	673.00000 -5.35	684.00	673.00	679.00	17,559
24 Nov 15	678.34998 -9.65	688.00	674.65	687.74	24,973
23 Nov 15	688.00000 +0.86	692.00	679.99	688.00	12,092
20 Nov 15	687.14001 +7.46	687.14	669.00	679.00	24,175
19 Nov 15	679.67999 +9.68	679.68	669.50	670.00	13,935
18 Nov 15	670.00000 +15.99	670.00	650.00	653.49	21,219
17 Nov 15	654.01001 +4.01	656.00	648.15	651.94	21,572
16 Nov 15	650.00000 +2.50	656.29	646.00	648.00	17,849
13 Nov 15	647.50000 +2.00	648.00	638.00	644.39	18,587
12 Nov 15	645.50000 -11.49	663.12	645.00	654.57	30,356
11 Nov 15	656.98999 +15.02	659.00	643.16	643.16	13,570
10 Nov 15	641.96997 -7.76	653.00	640.01	649.73	29,954
09 Nov 15	649.72998 +3.22	651.99	642.00	646.85	23,327
06 Nov 15	646.51001 +6.53	649.10	641.00	641.41	16,464
05 Nov 15	639.97998 +4.70	645.00	630.21	635.27	11,675
04 Nov 15	635.28003 -7.12	653.00	633.00	644.11	15,416
03 Nov 15	642.40002 -4.26	647.16	639.02	644.21	14,579
02 Nov 15	646.65997 +2.74	657.25	643.42	644.62	14,161
30 Oct 15	643.91998 -10.08	659.97	640.29	659.92	30,851
29 Oct 15	654.00000 +2.30	654.00	646.10	650.10	10,917
28 Oct 15	651.70001 -2.87	655.00	644.08	654.00	15,977
27 Oct 15	654.57001 +0.62	661.04	653.03	654.99	12,595
26 Oct 15	653.95001 +9.27	660.03	641.00	641.87	16,991
23 Oct 15	644.67999 +3.18	651.00	641.03	641.03	24,274
22 Oct 15	641.50000 +10.65	641.92	630.04	630.04	8,605
21 Oct 15	630.84998 -6.15	640.00	629.99	637.12	12,668
20 Oct 15	637.00000 +1.35	640.00	635.00	636.78	11,666
19 Oct 15	635.65002 +11.52	641.50	620.00	625.49	12,192
16 Oct 15	624.13000 -10.87	636.00	624.00	635.00	15,481
15 Oct 15	635.00000 -9.23	652.50	628.00	642.74	35,378
14 Oct 15	644.22998 +11.73	649.47	629.01	634.75	24,229
13 Oct 15	632.50000 +16.89	635.50	616.00	616.00	21,516
09 Oct 15	615.60999 +5.35	623.96	613.50	613.50	26,911
08 Oct 15	610.26001 -6.23	619.97	606.04	616.50	19,496
07 Oct 15	616.48999 +2.49	618.42	613.32	616.00	14,063
06 Oct 15	614.00000 -2.00	619.50	613.84	618.00	24,165
05 Oct 15	616.00000 +17.50	620.50	601.81	601.93	22,241
02 Oct 15	598.50000 +11.95	601.00	582.30	583.50	22,382
01 Oct 15	586.54999 -21.19	607.03	577.00	607.00	35,022
30 Sep 15	607.73999 +12.55	607.84	598.71	598.71	36,563
29 Sep 15	595.19000 -1.56	596.86	590.00	596.03	18,075
28 Sep 15	596.75000 +5.38	600.00	592.20	592.20	19,936
25 Sep 15	591.37000 +3.16	597.23	586.93	589.81	31,248
24 Sep 15	588.21002 +10.64	591.00	577.00	577.00	17,257
23 Sep 15	577.57001 +0.55	582.49	575.01	579.01	19,644
22 Sep 15	577.02002 -9.35	588.49	577.00	584.00	21,840
21 Sep 15	586.37000 +7.96	587.00	577.01	580.96	22,539
18 Sep 15	578.40997 -10.59	597.00	577.00	588.99	44,367
17 Sep 15	589.00000 -20.64	608.63	586.59	608.63	42,973
16 Sep 15	609.64001 +29.12	612.23	580.50	582.21	105,806
15 Sep 15	580.52002 +12.40	584.50	563.34	569.63	40,784
14 Sep 15	568.12000 -7.38	580.00	568.00	579.47	18,206
11 Sep 15	575.50000 +4.50	577.59	572.00	572.56	21,779
10 Sep 15	571.00000 -15.12	591.04	568.00	580.60	54,018
09 Sep 15	586.12000 -9.89	607.99	581.00	605.82	41,389
08 Sep 15	596.01001 -4.74	607.85	593.01	603.00	22,258
04 Sep 15	600.75000 +0.75	603.28	588.00	598.00	39,030
03 Sep 15	600.00000 -10.00	613.00	597.57	612.98	48,989
02 Sep 15	610.00000 +4.11	612.00	602.00	608.29	29,251
01 Sep 15	605.89001 -5.87	618.20	602.59	615.87	29,492
31 Aug 15	611.76001 -9.60	628.95	608.01	625.99	71,982
28 Aug 15	621.35999 +15.35	621.76	607.00	607.00	52,441
27 Aug 15	606.01001 -8.24	624.88	606.00	612.00	35,740
26 Aug 15	614.25000 +8.25	617.50	604.11	606.52	95,677
25 Aug 15	606.00000 +0.26	617.72	605.05	610.72	55,478
24 Aug 15	605.73999 -2.94	615.00	600.62	601.00	47,864
21 Aug 15	608.67999 +0.08	616.79	603.26	609.07	38,106
20 Aug 15	608.59998 +0.67	625.00	608.60	611.67	29,862
19 Aug 15	607.92999 -7.07	612.97	607.00	611.03	36,065
18 Aug 15	615.00000 -3.02	629.50	615.00	616.00	20,294
17 Aug 15	618.02002 -14.04	628.36	618.02	628.00	10,439
14 Aug 15	632.06000 +21.66	635.80	612.00	614.85	18,021
13 Aug 15	610.40002 -0.80	615.00	609.05	611.99	15,367
12 Aug 15	611.20001 -4.84	615.28	608.00	612.00	11,839
11 Aug 15	616.03998 +5.56	619.50	612.01	612.01	18,792
10 Aug 15	610.47998 +2.93	617.07	609.00	609.52	15,992
07 Aug 15	607.54999 -5.26	612.00	605.61	609.95	19,400
06 Aug 15	612.81000 -0.25	621.00	610.14	616.00	26,169
05 Aug 15	613.06000 -15.44	630.00	612.43	630.00	36,187
04 Aug 15	628.50000 -2.24	635.00	626.38	635.00	25,116
31 Jul 15	630.73999 -8.26	639.00	624.10	639.00	41,942
30 Jul 15	639.00000 -25.63	664.53	631.50	664.53	30,290
29 Jul 15	664.63000 +18.26	664.95	644.13	645.62	26,348
28 Jul 15	646.37000 +2.41	646.37	621.50	643.85	27,715
27 Jul 15	643.96002 +2.96	643.99	629.66	640.96	18,364
24 Jul 15	641.00000 +0.67	642.50	634.21	640.96	20,643
23 Jul 15	640.33002 +4.11	646.00	635.91	639.00	18,596
22 Jul 15	636.21997 -13.86	647.00	634.60	645.08	11,774
21 Jul 15	650.08002 -11.89	657.52	648.25	657.52	26,463
20 Jul 15	661.96997 -3.03	667.87	658.45	667.87	55,861
17 Jul 15	665.00000 +4.00	669.43	663.50	663.50	9,815
16 Jul 15	661.00000 -4.49	665.34	653.01	665.34	17,495
15 Jul 15	665.48999 +15.85	667.20	647.00	647.00	25,747
14 Jul 15	649.64001 +17.50	649.64	628.11	632.99	14,497
13 Jul 15	632.14001 -8.31	643.53	631.52	639.00	9,716
10 Jul 15	640.45001 +23.45	640.71	624.00	624.00	25,732
09 Jul 15	617.00000 -11.19	630.77	615.01	628.10	19,448
08 Jul 15	628.19000 -3.43	634.16	627.00	633.00	16,368
07 Jul 15	631.62000 -12.51	645.00	630.00	644.50	17,146
06 Jul 15	644.13000 -7.87	649.00	643.25	648.99	19,026
03 Jul 15	652.00000 +0.29	653.50	645.50	653.50	5,815
02 Jul 15	651.71002 +35.83	653.00	616.00	618.01	29,411
30 Jun 15	615.88000 -13.24	630.78	615.00	629.42	40,477
29 Jun 15	629.12000 -11.88	633.56	622.74	630.00	18,722
26 Jun 15	641.00000 -5.99	649.54	640.16	647.00	22,014
25 Jun 15	646.98999 -3.01	652.40	644.28	651.00	40,888
24 Jun 15	650.00000 -5.99	657.92	650.00	655.85	18,102
23 Jun 15	655.98999 +5.55	658.30	650.00	652.83	16,142
22 Jun 15	650.44000 -9.56	660.74	649.38	655.23	21,682
19 Jun 15	660.00000 +14.10	660.41	637.54	644.04	65,870
18 Jun 15	645.90002 +2.64	646.00	643.06	646.00	34,983
17 Jun 15	643.26001 -2.98	649.00	641.50	649.00	19,589
16 Jun 15	646.23999 +9.46	646.98	635.12	638.00	22,855
15 Jun 15	636.78003 +11.36	636.78	624.08	624.78	13,974
12 Jun 15	625.41998 -5.32	633.00	621.25	630.86	21,399
11 Jun 15	630.73999 -4.01	640.57	629.22	635.11	23,928
10 Jun 15	634.75000 +2.78	641.20	631.97	631.97	17,449
09 Jun 15	631.96997 +9.01	635.19	621.98	621.99	0
08 Jun 15	622.96002 -1.13	633.00	621.00	625.97	0
05 Jun 15	624.09003 +8.76	628.00	610.00	613.12	23,213
04 Jun 15	615.33002 -4.66	623.74	613.90	616.01	18,994
03 Jun 15	619.98999 +1.25	623.21	614.45	620.01	25,550
02 Jun 15	618.73999 -7.70	627.99	604.00	624.15	33,921
01 Jun 15	626.44000 +0.05	628.00	615.04	627.00	26,889
29 May 15	626.39001 +5.51	632.50	623.00	623.98	64,846
28 May 15	620.88000 +1.31	622.67	615.00	621.00	14,316
27 May 15	619.57001 +2.07	624.82	611.00	620.00	20,651
26 May 15	617.50000 +2.17	623.90	607.60	618.99	28,609
25 May 15	615.33002 -4.79	623.74	615.33	620.12	3,985
22 May 15	620.12000 -7.89	629.96	619.25	629.96	13,199
21 May 15	628.01001 +0.36	633.67	623.84	632.07	14,465
20 May 15	627.65002 +4.65	628.46	620.00	624.20	13,404
19 May 15	623.00000 +6.10	638.50	617.11	619.00	32,554
15 May 15	616.90002 +6.89	622.98	611.00	611.00	17,735
14 May 15	610.01001 -9.60	620.00	610.00	619.50	30,041
13 May 15	619.60999 -6.44	629.00	613.49	628.00	16,502
12 May 15	626.04999 -7.95	642.00	621.50	633.96	19,256
11 May 15	634.00000 +1.00	635.00	628.20	632.88	15,018
08 May 15	633.00000 +0.18	639.65	630.01	630.01	17,361
07 May 15	632.82001 -5.34	643.00	628.53	641.36	34,010
06 May 15	638.15997 +0.93	648.38	636.77	637.23	16,906
05 May 15	637.22998 -11.14	654.94	634.22	649.43	20,407
04 May 15	648.37000 +5.37	665.00	644.79	645.00	21,653
01 May 15	643.00000 -16.00	658.90	642.25	658.89	31,010
30 Apr 15	659.00000 +7.04	659.00	641.00	651.01	34,128
29 Apr 15	651.96002 +8.46	651.96	641.72	643.89	12,598
28 Apr 15	643.50000 -3.50	649.00	639.00	649.00	19,579
27 Apr 15	647.00000 -19.18	668.00	645.80	668.00	18,435
24 Apr 15	666.17999 +4.18	667.77	662.68	663.20	22,588
23 Apr 15	662.00000 +13.00	663.20	648.69	648.70	19,059
22 Apr 15	649.00000 -3.00	651.17	643.91	651.01	40,643
21 Apr 15	652.00000 -7.93	664.79	646.91	657.77	47,839
20 Apr 15	659.92999 -5.56	671.93	656.00	667.00	24,643
17 Apr 15	665.48999 -2.41	667.00	661.89	667.00	16,715
16 Apr 15	667.90002 -2.60	669.00	660.09	667.41	35,097
15 Apr 15	670.50000 -27.50	701.50	669.51	701.50	39,371
14 Apr 15	698.00000 +2.51	698.00	689.97	694.02	19,617
13 Apr 15	695.48999 +0.98	699.93	691.12	696.88	23,843
10 Apr 15	694.51001 -5.86	702.12	694.22	701.37	18,557
09 Apr 15	700.37000 -4.80	708.24	696.00	707.01	27,686
08 Apr 15	705.16998 +3.19	708.00	701.00	701.99	27,825
07 Apr 15	701.97998 +3.48	712.00	698.00	698.61	32,613
06 Apr 15	698.50000 -6.13	717.50	696.00	703.98	40,294
02 Apr 15	704.63000 -4.37	710.98	697.02	710.98	21,960
01 Apr 15	709.00000 -1.00	720.50	705.75	710.11	24,051
31 Mar 15	710.00000 -11.66	723.00	707.20	723.00	41,839
30 Mar 15	721.65997 -5.34	729.98	721.66	729.98	30,906
27 Mar 15	727.00000 -6.91	739.00	720.00	732.98	23,440
26 Mar 15	733.90997 +10.91	737.00	714.35	723.07	38,092
25 Mar 15	723.00000 +4.10	729.84	716.92	718.81	31,600
24 Mar 15	718.90002 +7.12	718.98	712.00	712.00	16,313
23 Mar 15	711.78003 +8.86	718.87	706.00	706.00	23,292
20 Mar 15	702.91998 -5.61	709.17	690.00	690.00	85,677
19 Mar 15	708.53003 -6.47	720.39	704.00	713.50	38,421
18 Mar 15	715.00000 +0.14	719.32	706.99	710.62	48,528
17 Mar 15	714.85999 +16.59	717.00	698.51	698.51	33,984
16 Mar 15	698.27002 +11.80	708.00	685.32	694.93	45,512
13 Mar 15	686.46997 +1.74	690.02	672.00	682.04	41,381
12 Mar 15	684.72998 -23.03	709.00	684.73	705.00	43,777
11 Mar 15	707.76001 +14.04	708.49	690.01	690.12	40,230
10 Mar 15	693.71997 +23.81	695.48	670.00	670.00	54,525
09 Mar 15	669.90997 +4.71	670.00	663.26	669.95	34,179
06 Mar 15	665.20001 +4.20	665.20	657.00	657.02	25,500
05 Mar 15	661.00000 -1.50	664.00	659.00	662.50	14,638
04 Mar 15	662.50000 +1.43	663.40	657.10	661.30	41,856
03 Mar 15	661.07001 +9.07	664.00	651.61	652.00	61,424
02 Mar 15	652.00000 -4.00	657.00	649.88	656.50	42,586
27 Feb 15	656.00000 +8.03	657.58	649.00	650.12	42,306
26 Feb 15	647.96997 -4.03	655.00	647.97	654.00	30,475
25 Feb 15	652.00000 +1.50	659.35	650.00	653.00	31,150
24 Feb 15	650.50000 -11.50	663.50	650.50	660.08	40,138
23 Feb 15	662.00000 +2.90	662.00	657.00	657.00	62,844
20 Feb 15	659.09998 -30.90	663.00	650.63	653.02	85,458
19 Feb 15	690.00000 -0.25	697.04	683.75	694.99	18,897
18 Feb 15	690.25000 -1.63	697.56	678.00	691.65	30,161
17 Feb 15	691.88000 +49.88	693.16	648.51	648.51	45,905
13 Feb 15	642.00000 +7.00	645.00	639.66	639.66	26,925
12 Feb 15	635.00000 -18.86	656.57	635.00	656.57	28,516
11 Feb 15	653.85999 +5.96	655.00	646.00	646.20	7,413
10 Feb 15	647.90002 +3.27	652.39	645.73	648.78	14,262
09 Feb 15	644.63000 -5.38	661.00	644.63	653.00	23,692
06 Feb 15	650.01001 -16.53	667.87	646.89	666.00	23,972
05 Feb 15	666.53998 +21.29	667.00	649.60	649.60	36,033
04 Feb 15	645.25000 -10.75	658.77	644.00	654.00	39,910
03 Feb 15	656.00000 -3.98	662.00	645.53	660.90	40,282
02 Feb 15	659.97998 -15.02	676.00	657.40	675.00	41,594
30 Jan 15	675.00000 +6.59	678.65	668.41	668.41	32,663
29 Jan 15	668.40997 -2.79	676.51	658.00	665.00	27,382
28 Jan 15	671.20001 +7.11	687.00	668.68	672.32	36,804
27 Jan 15	664.09003 +12.56	669.00	646.25	646.78	33,868
26 Jan 15	651.53003 -5.43	655.00	645.00	655.00	19,253
23 Jan 15	656.96002 +13.81	657.00	634.44	639.24	31,240
22 Jan 15	643.15002 +21.15	644.97	618.22	622.00	39,984
21 Jan 15	622.00000 +14.27	622.00	604.01	606.00	26,493
20 Jan 15	607.72998 +0.03	613.00	600.02	610.00	40,292
19 Jan 15	607.70001 +2.00	610.00	605.00	605.00	5,723
16 Jan 15	605.70001 -12.83	608.96	600.01	608.24	88,723
15 Jan 15	618.53003 +0.68	621.97	609.99	621.96	56,468
14 Jan 15	617.84998 +14.87	617.85	600.00	600.00	29,965
13 Jan 15	602.97998 +4.48	603.84	597.08	598.12	22,335
12 Jan 15	598.50000 -4.51	604.50	592.01	604.49	33,363
09 Jan 15	603.01001 +5.06	603.01	599.00	599.00	16,381
08 Jan 15	597.95001 -5.05	606.32	594.03	604.00	27,489
07 Jan 15	603.00000 -1.09	606.99	602.00	606.99	16,687
06 Jan 15	604.09003 -0.82	606.10	595.30	602.89	27,711
05 Jan 15	604.90997 +8.98	604.91	591.50	594.90	42,025
02 Jan 15	595.92999 -12.85	610.00	595.93	610.00	26,149
31 Dec 14	608.78003 -1.22	610.91	606.00	610.90	10,913
30 Dec 14	610.00000 -7.00	616.99	606.00	616.99	47,171
29 Dec 14	617.00000 +3.95	619.00	610.05	617.49	17,927
24 Dec 14	613.04999 -1.70	614.51	609.99	614.00	5,490
23 Dec 14	614.75000 +3.63	614.75	608.00	609.02	22,291
22 Dec 14	611.12000 -6.38	617.98	608.14	614.42	22,656
19 Dec 14	617.50000 +13.00	617.50	604.79	604.80	80,466
18 Dec 14	604.50000 -4.50	612.01	594.70	612.01	77,322
17 Dec 14	609.00000 +0.00	610.99	605.00	610.99	57,298
16 Dec 14	609.00000 +2.99	610.00	603.44	607.99	61,441
15 Dec 14	606.01001 -5.77	610.97	602.01	610.95	38,916
12 Dec 14	611.78003 +6.60	611.78	604.10	604.10	36,059
11 Dec 14	605.17999 -1.75	610.53	600.00	608.00	34,504
10 Dec 14	606.92999 +8.93	606.93	597.50	598.00	18,145
09 Dec 14	598.00000 -4.35	602.69	593.00	601.08	25,483
08 Dec 14	602.34998 +0.85	610.89	599.00	601.00	31,046
05 Dec 14	601.50000 -13.58	620.54	600.08	613.02	41,901
04 Dec 14	615.08002 +10.83	615.08	603.49	606.00	34,491
03 Dec 14	604.25000 +6.75	613.00	595.01	599.00	39,626
02 Dec 14	597.50000 +1.13	605.00	596.90	596.90	47,289
01 Dec 14	596.37000 +15.37	596.70	582.30	585.00	26,130
28 Nov 14	581.00000 +0.00	589.00	581.00	584.73	17,302
27 Nov 14	581.00000 +1.01	583.00	578.60	578.60	4,170
26 Nov 14	579.98999 +0.99	585.78	575.00	577.99	20,176
25 Nov 14	579.00000 +6.24	582.00	572.04	574.74	49,377
24 Nov 14	572.76001 -4.89	579.90	571.00	579.90	33,400
21 Nov 14	577.65002 -3.29	583.43	571.49	583.43	58,997
20 Nov 14	580.94000 +12.84	584.00	567.00	572.99	35,791
19 Nov 14	568.09998 +11.77	569.00	556.98	558.99	29,835
18 Nov 14	556.33002 +4.34	557.50	552.00	553.60	33,619
17 Nov 14	551.98999 -0.29	555.00	549.00	553.00	23,338
14 Nov 14	552.28003 +1.13	555.20	549.63	551.15	31,922
13 Nov 14	551.15002 +11.15	553.00	542.11	542.11	17,698
12 Nov 14	540.00000 -5.00	550.95	536.25	545.00	29,111
11 Nov 14	545.00000 -3.10	550.00	544.50	549.99	14,685
10 Nov 14	548.09998 +8.89	552.10	540.50	544.90	34,055
07 Nov 14	539.21002 -2.53	541.74	533.00	541.74	27,610
06 Nov 14	541.73999 -6.45	552.12	539.77	547.60	32,983
05 Nov 14	548.19000 +2.19	553.32	540.50	547.20	39,275
04 Nov 14	546.00000 +26.51	548.47	518.47	518.47	64,761
03 Nov 14	519.48999 +4.56	524.53	506.52	511.50	31,312
31 Oct 14	514.92999 +6.46	514.93	501.90	513.08	42,553
30 Oct 14	508.47000 -1.24	511.35	507.78	511.35	7,830
29 Oct 14	509.70999 +6.33	510.85	503.37	503.76	10,630
28 Oct 14	503.38000 -2.87	507.99	503.36	507.99	10,736
27 Oct 14	506.25000 -4.43	510.68	504.00	510.68	10,006
24 Oct 14	510.67999 +5.69	514.00	504.00	504.00	39,953
23 Oct 14	504.98999 -4.17	511.50	501.55	508.26	19,582
22 Oct 14	509.16000 +2.49	513.72	504.02	506.66	26,014
21 Oct 14	506.67001 +4.67	511.95	501.62	502.50	38,317
20 Oct 14	502.00000 +0.98	505.63	501.72	501.72	12,489
17 Oct 14	501.01999 -1.50	507.30	498.00	504.01	24,715
16 Oct 14	502.51999 +2.82	504.70	499.14	499.69	111,558
15 Oct 14	499.70001 -14.74	519.00	498.99	515.00	42,109
14 Oct 14	514.44000 +5.46	514.95	509.03	510.00	29,036
10 Oct 14	508.98001 -5.00	517.96	508.98	515.94	21,277
09 Oct 14	513.97998 +5.04	513.98	508.69	511.21	18,742
08 Oct 14	508.94000 +5.54	508.94	503.00	504.98	19,284
07 Oct 14	503.39999 -0.89	507.45	503.40	504.27	37,181
06 Oct 14	504.29001 +1.82	508.29	501.76	501.97	32,600
03 Oct 14	502.47000 +2.19	505.40	500.88	500.99	22,126
02 Oct 14	500.28000 +3.28	503.49	496.93	499.81	24,693
01 Oct 14	497.00000 -4.79	500.23	496.40	500.04	20,150
30 Sep 14	501.79001 +4.93	501.79	497.00	497.00	22,737
29 Sep 14	496.85999 -3.66	502.00	495.00	501.46	34,179
26 Sep 14	500.51999 +0.62	501.56	498.32	501.56	22,837
25 Sep 14	499.89999 -0.53	503.00	499.63	501.77	30,306
24 Sep 14	500.42999 +0.09	504.21	499.04	503.00	25,991
23 Sep 14	500.34000 +4.34	502.99	495.59	495.61	17,035
22 Sep 14	496.00000 +6.00	498.42	491.20	493.39	18,788
19 Sep 14	490.00000 -3.59	494.60	490.00	494.40	34,165
18 Sep 14	493.59000 -2.98	497.74	491.71	496.27	12,321
17 Sep 14	496.57001 -3.28	504.56	495.00	503.47	16,955
16 Sep 14	499.85001 +0.58	502.00	497.35	500.79	22,662
15 Sep 14	499.26999 -5.71	502.90	498.52	502.90	15,815
12 Sep 14	504.98001 +0.71	505.75	503.00	503.54	12,685
11 Sep 14	504.26999 -2.18	508.81	503.68	508.00	10,585
10 Sep 14	506.45001 +4.52	506.90	501.18	501.83	18,990
09 Sep 14	501.92999 -2.76	507.75	500.92	507.75	36,291
08 Sep 14	504.69000 +5.76	506.90	499.50	500.28	40,717
05 Sep 14	498.92999 +0.93	503.39	497.98	501.89	59,132
04 Sep 14	498.00000 -2.00	503.00	496.18	500.00	34,078
03 Sep 14	500.00000 -1.68	505.50	500.00	504.55	20,014
02 Sep 14	501.67999 +0.67	507.99	500.14	502.12	9,253
29 Aug 14	501.01001 +3.62	503.00	497.38	499.00	45,537
28 Aug 14	497.39001 -7.51	507.00	493.91	503.02	29,784
27 Aug 14	504.89999 -3.38	510.00	503.59	510.00	16,991
26 Aug 14	508.28000 +5.38	512.34	502.57	502.57	25,347
25 Aug 14	502.89999 -2.78	506.69	501.37	505.00	17,852
22 Aug 14	505.67999 -1.30	508.41	500.57	505.47	16,337
21 Aug 14	506.98001 +6.08	512.98	502.00	502.00	18,481
20 Aug 14	500.89999 +0.96	501.22	497.60	500.00	14,561
19 Aug 14	499.94000 -0.06	502.00	498.00	500.11	16,897
18 Aug 14	500.00000 -5.74	506.74	499.35	506.74	18,625
15 Aug 14	505.73999 -1.47	508.25	500.00	508.00	21,118
14 Aug 14	507.20999 -1.76	509.18	503.75	508.69	16,572
13 Aug 14	508.97000 -0.54	511.86	506.00	511.50	12,255
12 Aug 14	509.51001 -0.48	511.68	509.51	511.68	3,739
11 Aug 14	509.98999 +0.28	513.02	508.96	509.72	50,511
08 Aug 14	509.70999 +3.72	512.00	505.61	508.00	51,310
07 Aug 14	505.98999 -3.79	513.00	502.00	509.14	24,724
06 Aug 14	509.78000 +0.53	518.00	508.35	510.00	42,606
05 Aug 14	509.25000 -8.75	527.58	503.85	519.24	42,160
01 Aug 14	518.00000 +4.65	525.00	513.72	515.00	36,890
31 Jul 14	513.34998 +3.35	513.99	506.50	508.93	38,409
30 Jul 14	510.00000 +1.01	511.00	506.85	510.75	15,788
29 Jul 14	508.98999 -0.18	511.00	506.99	510.55	36,856
28 Jul 14	509.17001 -1.43	511.00	505.89	510.90	10,208
25 Jul 14	510.60001 +2.01	510.60	507.23	508.90	11,166
24 Jul 14	508.59000 -1.41	510.57	508.12	509.11	8,511
23 Jul 14	510.00000 +1.98	511.05	509.04	510.00	36,642
22 Jul 14	508.01999 -2.98	511.65	499.26	510.58	22,155
21 Jul 14	511.00000 -2.00	513.00	508.90	511.01	11,480
18 Jul 14	513.00000 -2.49	515.00	511.67	513.01	9,174
17 Jul 14	515.48999 +1.49	516.00	512.39	514.74	15,176
16 Jul 14	514.00000 +0.87	514.48	510.00	513.34	11,285
15 Jul 14	513.13000 -1.25	515.80	511.00	512.34	20,921
14 Jul 14	514.38000 +2.96	514.60	508.90	513.75	11,013
11 Jul 14	511.42001 +3.52	513.62	504.15	508.51	26,773
10 Jul 14	507.89999 +0.28	518.36	507.90	509.72	65,208
09 Jul 14	507.62000 +5.63	509.00	501.00	503.00	16,622
08 Jul 14	501.98999 -8.71	509.58	501.37	509.58	16,588
07 Jul 14	510.70001 +5.10	510.70	503.00	505.92	14,600
04 Jul 14	505.60001 -3.50	510.02	505.60	509.90	57,906
03 Jul 14	509.10001 +0.59	511.13	507.00	509.12	17,589
02 Jul 14	508.51001 +2.29	511.69	506.01	507.00	26,436
30 Jun 14	506.22000 +0.24	507.32	501.82	505.77	37,010
27 Jun 14	505.98001 +0.83	507.76	499.04	507.76	16,524
26 Jun 14	505.14999 +7.15	506.00	497.05	499.57	19,695
25 Jun 14	498.00000 +7.02	500.27	490.59	492.00	24,496
24 Jun 14	490.98001 -2.42	499.86	489.29	495.94	18,122
23 Jun 14	493.39999 -3.22	500.48	491.00	498.00	15,748
20 Jun 14	496.62000 -4.39	505.11	496.62	502.80	34,735
19 Jun 14	501.01001 -4.55	507.75	499.34	506.00	14,449
18 Jun 14	505.56000 -3.93	510.39	498.00	510.39	17,106
17 Jun 14	509.48999 +7.48	509.49	496.85	504.90	58,298
16 Jun 14	502.01001 -8.55	510.56	501.68	510.56	12,710
13 Jun 14	510.56000 +2.89	511.31	507.56	509.80	12,942
12 Jun 14	507.67001 -5.33	516.00	507.00	514.90	13,245
11 Jun 14	513.00000 -2.63	517.00	505.76	513.12	23,191
10 Jun 14	515.63000 +12.82	520.00	500.99	500.99	60,343
09 Jun 14	502.81000 -5.69	510.14	499.10	507.58	47,656
06 Jun 14	508.50000 -3.99	512.50	504.75	511.55	27,341
05 Jun 14	512.48999 -1.31	512.50	506.75	510.50	23,699
04 Jun 14	513.79999 +5.80	513.80	500.00	508.55	86,489
03 Jun 14	508.00000 +3.01	509.32	497.93	506.59	31,901
02 Jun 14	504.98999 +16.68	508.01	494.00	498.00	31,239
30 May 14	488.31000 -16.66	504.79	488.31	503.00	52,903
29 May 14	504.97000 -8.37	514.00	500.00	514.00	26,288
28 May 14	513.34003 +7.33	514.00	504.43	508.00	16,802
27 May 14	506.01001 -6.99	514.50	503.39	514.50	19,444
26 May 14	513.00000 +1.47	513.60	510.00	511.50	3,092
23 May 14	511.53000 -0.57	516.50	505.00	510.01	21,315
22 May 14	512.09998 +5.45	517.56	507.86	507.86	34,964
21 May 14	506.64999 +4.65	508.38	497.43	500.01	23,487
20 May 14	502.00000 -10.34	514.59	499.00	510.60	36,098
16 May 14	512.34003 -12.92	523.39	510.55	523.39	33,251
15 May 14	525.26001 +17.48	529.49	506.20	506.20	73,002
14 May 14	507.78000 +6.23	507.78	499.92	501.00	32,829
13 May 14	501.54999 +3.73	501.55	496.30	496.30	16,877
12 May 14	497.82001 -2.78	499.78	497.01	499.05	6,784
09 May 14	500.60001 +12.17	504.24	491.43	491.57	26,826
08 May 14	488.42999 -11.77	500.01	486.18	500.01	16,822
07 May 14	500.20001 -1.28	503.48	499.26	502.90	19,532
06 May 14	501.48001 +0.29	505.35	499.20	501.19	19,615
05 May 14	501.19000 +4.20	505.10	491.95	495.36	28,563
02 May 14	496.98999 +15.49	497.00	470.00	472.00	33,329
01 May 14	481.50000 +3.60	483.56	478.60	479.70	107,106
30 Apr 14	477.89999 -3.35	482.74	477.57	481.55	72,443
29 Apr 14	481.25000 -2.99	483.19	481.00	482.36	119,914
28 Apr 14	484.23999 +6.52	485.00	476.01	476.86	12,102
25 Apr 14	477.72000 +4.44	478.00	471.59	472.99	12,555
24 Apr 14	473.28000 +4.28	473.28	469.56	469.80	15,173
23 Apr 14	469.00000 -3.01	474.94	468.20	474.94	22,589
22 Apr 14	472.01001 +1.07	475.22	470.94	470.94	26,731
21 Apr 14	470.94000 -1.85	473.27	470.47	473.27	3,629
17 Apr 14	472.79001 +2.17	473.70	470.05	470.10	7,403
16 Apr 14	470.62000 +0.62	471.90	469.80	471.90	12,277
15 Apr 14	470.00000 +0.00	471.00	468.00	471.00	18,281
14 Apr 14	470.00000 +4.99	471.00	464.00	468.99	15,415
11 Apr 14	465.01001 -2.47	467.88	462.00	467.48	12,140
10 Apr 14	467.48001 -5.32	473.50	465.60	473.50	7,769
09 Apr 14	472.79999 -0.70	476.00	471.69	475.17	12,612
08 Apr 14	473.50000 -3.20	477.31	472.00	477.31	16,458
07 Apr 14	476.70001 -4.30	481.78	475.98	481.78	8,150
04 Apr 14	481.00000 +1.00	482.59	480.00	482.59	22,230
03 Apr 14	480.00000 +2.00	484.00	475.26	478.90	39,949
02 Apr 14	478.00000 -3.00	480.12	477.00	480.12	55,175
01 Apr 14	481.00000 +1.00	483.20	478.52	481.11	25,830
31 Mar 14	480.00000 +2.27	483.46	475.90	478.00	41,714
28 Mar 14	477.73001 -3.73	480.00	476.00	480.00	15,485
27 Mar 14	481.45999 +9.36	482.42	473.12	473.50	31,884
26 Mar 14	472.10001 -6.40	479.56	471.00	477.00	19,623
25 Mar 14	478.50000 +6.34	479.07	473.84	473.84	80,080
24 Mar 14	472.16000 +2.54	477.00	470.00	470.00	30,975
21 Mar 14	469.62000 -3.38	479.88	469.62	479.88	44,508
20 Mar 14	473.00000 +2.11	476.40	469.30	469.30	36,623
19 Mar 14	470.89001 -2.11	472.53	468.86	472.19	24,311
18 Mar 14	473.00000 -3.89	476.66	471.00	476.66	37,369
17 Mar 14	476.89001 -0.86	478.50	474.02	477.34	15,011
14 Mar 14	477.75000 -1.25	480.50	477.12	480.50	35,092
13 Mar 14	479.00000 +0.60	481.10	476.68	476.92	79,180
12 Mar 14	478.39999 +0.02	480.86	476.31	476.58	30,743
11 Mar 14	478.38000 +2.13	485.00	471.90	476.00	79,284
10 Mar 14	476.25000 -2.34	487.99	472.89	477.27	251,328
07 Mar 14	478.59000 +10.62	478.82	467.40	469.19	112,460
06 Mar 14	467.97000 +1.20	472.99	464.50	468.68	96,830
05 Mar 14	466.76999 +3.03	467.52	460.50	464.22	29,030
04 Mar 14	463.73999 +5.74	463.74	459.00	461.69	34,687
03 Mar 14	458.00000 -1.96	460.00	452.39	456.99	50,846
28 Feb 14	459.95999 +10.46	467.98	447.36	448.61	537,005
27 Feb 14	449.50000 +8.50	450.10	441.08	441.08	113,793
26 Feb 14	441.00000 -3.45	449.00	438.00	443.34	44,558
25 Feb 14	444.45001 -5.89	451.46	443.05	450.00	27,370
24 Feb 14	450.34000 +2.60	451.52	445.72	447.00	44,235
21 Feb 14	447.73999 +5.79	448.08	442.00	445.49	42,005
20 Feb 14	441.95001 +1.98	442.86	437.58	442.49	38,494
19 Feb 14	439.97000 +4.32	442.82	435.93	436.00	37,975
18 Feb 14	435.64999 +1.65	437.86	432.32	433.00	50,124
14 Feb 14	434.00000 -5.00	439.75	431.00	435.00	35,804
13 Feb 14	439.00000 -0.70	443.95	435.00	439.70	59,677
12 Feb 14	439.70001 +4.72	444.05	434.00	434.00	37,867
11 Feb 14	434.98001 +4.00	436.00	428.26	430.00	34,778
10 Feb 14	430.98001 +1.40	433.00	429.50	431.00	25,257
07 Feb 14	429.57999 +0.82	431.00	426.84	428.76	17,048
06 Feb 14	428.76001 +5.95	429.20	422.04	424.61	30,926
05 Feb 14	422.81000 -3.54	425.65	418.36	423.21	47,449
04 Feb 14	426.35001 -2.21	432.00	420.00	432.00	30,673
03 Feb 14	428.56000 -0.04	434.99	422.03	430.00	28,247
31 Jan 14	428.60001 +1.60	429.57	425.10	426.00	21,808
30 Jan 14	427.00000 +0.01	432.90	422.00	428.57	20,261
29 Jan 14	426.98999 -0.01	428.00	420.00	424.88	10,716
28 Jan 14	427.00000 +8.00	431.00	420.54	420.54	25,521
27 Jan 14	419.00000 -5.57	424.00	418.00	423.34	16,962
24 Jan 14	424.57001 -1.00	427.95	423.57	427.95	8,473
23 Jan 14	425.57001 +0.25	428.57	422.65	422.65	12,122
22 Jan 14	425.32001 +3.84	428.35	423.41	423.97	18,574
21 Jan 14	421.48001 -6.01	437.00	419.84	428.80	27,196
20 Jan 14	427.48999 +4.10	429.18	425.70	426.38	8,340
17 Jan 14	423.39001 -6.91	426.50	423.00	423.99	25,810
16 Jan 14	430.29999 +1.29	433.00	424.70	429.01	43,983
15 Jan 14	429.01001 +4.14	433.30	426.00	427.00	38,347
14 Jan 14	424.87000 +7.37	430.50	421.00	421.00	34,548
13 Jan 14	417.50000 -21.67	442.64	415.01	439.00	31,942
10 Jan 14	439.17001 +0.30	442.00	437.50	440.00	16,983
09 Jan 14	438.87000 +3.76	443.10	436.01	439.47	25,365
08 Jan 14	435.10999 +6.10	435.11	428.00	430.98	30,008
07 Jan 14	429.01001 -0.39	429.71	428.00	429.45	16,288
06 Jan 14	429.39999 +3.50	429.57	419.95	426.84	23,934
03 Jan 14	425.89999 +0.40	426.00	423.61	424.00	9,748
02 Jan 14	425.50000 +1.39	425.50	421.69	423.30	6,656
31 Dec 13	424.10999 -0.93	426.57	422.37	425.65	14,613
30 Dec 13	425.04001 +4.04	425.20	419.20	420.00	15,256
27 Dec 13	421.00000 -1.89	424.70	420.00	420.57	12,261
24 Dec 13	422.89001 +2.12	422.89	418.00	422.89	4,109
23 Dec 13	420.76999 -0.93	425.00	419.05	422.01	10,660
20 Dec 13	421.70001 -1.30	423.01	414.40	422.70	68,592
19 Dec 13	423.00000 +5.00	425.00	413.00	417.11	67,806
18 Dec 13	418.00000 +7.94	419.90	410.01	412.79	59,385
17 Dec 13	410.06000 +5.06	411.57	404.32	406.93	15,755
16 Dec 13	405.00000 -5.04	412.00	404.91	408.05	41,469
13 Dec 13	410.04001 -4.21	413.49	407.23	413.35	15,551
12 Dec 13	414.25000 +2.79	414.25	404.05	409.99	43,384
11 Dec 13	411.45999 -1.29	414.56	409.41	414.56	21,575
10 Dec 13	412.75000 -1.25	418.99	411.30	414.00	38,641
09 Dec 13	414.00000 -2.02	416.03	409.00	416.03	16,698
06 Dec 13	416.01999 -1.51	419.50	415.01	418.89	19,552
05 Dec 13	417.53000 +3.55	417.60	412.01	412.01	26,102
04 Dec 13	413.98001 -1.03	418.00	412.00	417.34	31,920
03 Dec 13	415.01001 +0.77	416.97	407.96	413.94	28,792
02 Dec 13	414.23999 +1.43	416.54	411.56	413.00	35,448
29 Nov 13	412.81000 +7.31	413.00	406.00	406.89	38,023
28 Nov 13	405.50000 +0.50	408.00	404.10	405.00	15,632
27 Nov 13	405.00000 -14.50	417.00	402.25	416.29	82,277
26 Nov 13	419.50000 -1.50	423.25	418.70	422.00	578,984
25 Nov 13	421.00000 -2.53	424.00	418.60	424.00	36,466
22 Nov 13	423.53000 -1.20	425.99	421.80	425.99	20,040
21 Nov 13	424.73001 +1.23	426.06	424.19	424.99	53,632
20 Nov 13	423.50000 +3.25	424.67	418.23	421.89	34,354
19 Nov 13	420.25000 -6.63	427.30	418.28	427.30	42,855
18 Nov 13	426.88000 -0.97	427.02	424.00	426.02	36,501
15 Nov 13	427.85001 +4.91	428.24	425.36	426.00	65,771
14 Nov 13	422.94000 +4.94	426.80	420.44	420.54	33,431
13 Nov 13	418.00000 -6.50	425.00	416.50	425.00	70,979
12 Nov 13	424.50000 -1.63	427.47	421.00	427.47	42,779
11 Nov 13	426.13000 +6.13	428.00	420.24	420.91	56,991
08 Nov 13	420.00000 -9.24	429.50	420.00	428.35	64,169
07 Nov 13	429.23999 +2.34	430.50	426.90	428.00	93,679
06 Nov 13	426.89999 -8.99	427.95	418.00	427.00	98,227
05 Nov 13	435.89001 +11.91	436.25	423.13	423.98	31,160
04 Nov 13	423.98001 -10.77	430.00	417.50	430.00	63,479
01 Nov 13	434.75000 -20.25	455.00	433.00	450.00	57,674
31 Oct 13	455.00000 -4.58	468.99	451.95	460.00	47,231
30 Oct 13	459.57999 -9.93	470.00	455.00	465.00	24,562
29 Oct 13	469.51001 -4.07	473.75	467.90	473.65	17,046
28 Oct 13	473.57999 +5.47	477.46	466.01	468.52	29,300
25 Oct 13	468.10999 +13.11	474.00	454.49	455.00	54,981
24 Oct 13	455.00000 +3.50	457.00	452.11	452.11	24,583
23 Oct 13	451.50000 -3.49	457.00	448.00	456.15	47,663
22 Oct 13	454.98999 +6.24	458.97	447.97	447.97	16,490
21 Oct 13	448.75000 +4.45	448.76	440.33	444.50	15,101
18 Oct 13	444.29999 -3.20	446.92	436.74	446.43	17,299
17 Oct 13	447.50000 -1.50	447.50	441.15	446.00	11,324
16 Oct 13	449.00000 +3.00	449.50	443.00	443.12	16,499
15 Oct 13	446.00000 +5.36	447.00	435.64	439.00	20,589
11 Oct 13	440.64001 +0.18	444.00	439.05	440.00	27,607
10 Oct 13	440.45999 +4.96	440.46	435.80	436.88	18,758
09 Oct 13	435.50000 +2.47	435.55	434.03	434.03	4,328
08 Oct 13	433.03000 +5.39	436.00	429.88	429.88	35,968
07 Oct 13	427.64001 +2.48	432.00	425.50	426.00	22,839
04 Oct 13	425.16000 -1.77	429.48	420.00	429.48	12,617
03 Oct 13	426.92999 +0.51	429.77	425.49	427.01	21,218
02 Oct 13	426.42001 +2.15	428.00	422.99	424.27	26,102
01 Oct 13	424.26999 +7.71	426.00	419.00	419.35	19,596
30 Sep 13	416.56000 -4.86	425.00	416.56	421.79	27,518
27 Sep 13	421.42001 +0.84	425.98	418.00	418.00	20,186
26 Sep 13	420.57999 -0.29	422.63	419.23	419.23	10,230
25 Sep 13	420.87000 +0.03	421.43	419.42	419.80	9,909
24 Sep 13	420.84000 +0.39	422.61	417.06	417.06	29,790
23 Sep 13	420.45001 +4.59	421.89	414.80	417.13	51,928
20 Sep 13	415.85999 -2.40	420.49	415.86	419.12	30,912
19 Sep 13	418.26001 -3.34	422.50	417.00	422.50	11,073
18 Sep 13	421.60001 +1.67	424.00	419.97	423.24	24,140
17 Sep 13	419.92999 -2.42	422.93	415.00	422.93	40,152
16 Sep 13	422.35001 +0.25	425.00	419.40	425.00	7,695
13 Sep 13	422.10001 -0.36	424.35	418.51	422.46	6,002
12 Sep 13	422.45999 +5.13	422.46	418.79	418.79	67,134
11 Sep 13	417.32999 +1.84	418.64	413.38	417.00	9,959
10 Sep 13	415.48999 +0.49	423.00	414.04	415.41	18,562
09 Sep 13	415.00000 -0.05	419.50	415.00	416.80	31,574
06 Sep 13	415.04999 -11.82	426.00	415.05	424.81	29,314
05 Sep 13	426.87000 -2.81	429.57	426.87	427.59	14,505
04 Sep 13	429.67999 +3.21	430.67	426.47	426.47	21,568
03 Sep 13	426.47000 -6.30	435.84	425.47	435.84	14,637
30 Aug 13	432.76999 -1.23	435.65	431.38	434.64	12,058
29 Aug 13	434.00000 +1.43	434.00	430.30	432.57	5,418
28 Aug 13	432.57001 -1.43	433.07	430.77	433.07	6,454
27 Aug 13	434.00000 -1.47	435.22	433.84	435.00	14,737
26 Aug 13	435.47000 -0.03	436.45	432.50	434.01	12,517
23 Aug 13	435.50000 +2.15	437.00	433.37	433.37	19,749
22 Aug 13	433.35001 +3.70	433.82	429.68	429.68	23,139
21 Aug 13	429.64999 +9.30	429.65	420.33	420.33	15,956
20 Aug 13	420.35001 +3.35	422.00	416.85	417.00	19,428
19 Aug 13	417.00000 -3.99	421.00	416.48	420.95	9,451
16 Aug 13	420.98999 -0.57	421.20	418.70	419.02	7,789
15 Aug 13	421.56000 +2.56	422.00	418.00	419.99	18,205
14 Aug 13	419.00000 -6.44	426.56	419.00	426.56	29,303
13 Aug 13	425.44000 +0.05	428.97	423.00	426.43	16,581
12 Aug 13	425.39001 -1.99	429.00	424.41	426.24	13,876
09 Aug 13	427.38000 +0.75	429.57	425.00	425.00	7,579
08 Aug 13	426.63000 +2.50	428.00	423.25	424.57	19,492
07 Aug 13	424.13000 -5.32	427.00	422.58	426.12	7,688
06 Aug 13	429.45001 +13.77	433.01	420.20	420.20	50,308
02 Aug 13	415.67999 -2.46	419.01	411.51	416.88	12,815
01 Aug 13	418.14001 +10.14	418.14	410.00	410.00	16,149
31 Jul 13	408.00000 -4.49	415.00	408.00	412.50	17,806
30 Jul 13	412.48999 -0.35	413.17	408.14	413.17	12,638
29 Jul 13	412.84000 +1.35	415.57	412.53	414.99	8,188
26 Jul 13	411.48999 -2.24	413.87	411.00	413.74	8,761
25 Jul 13	413.73001 -6.52	418.64	413.00	418.64	18,583
24 Jul 13	420.25000 +0.24	423.57	417.50	422.00	10,674
23 Jul 13	420.01001 -0.99	421.00	417.00	418.33	13,408
22 Jul 13	421.00000 +1.80	421.48	416.57	421.00	6,245
19 Jul 13	419.20001 +0.49	423.00	419.00	419.00	8,590
18 Jul 13	418.70999 -3.67	422.94	418.47	421.01	29,252
17 Jul 13	422.38000 -1.37	423.76	420.00	423.76	14,842
16 Jul 13	423.75000 +2.35	424.62	418.00	419.02	18,186
15 Jul 13	421.39999 +6.70	422.49	415.52	417.88	13,152
12 Jul 13	414.70001 +2.70	414.86	411.00	412.00	27,864
11 Jul 13	412.00000 +0.01	412.00	408.40	412.00	18,906
10 Jul 13	411.98999 -1.76	414.01	410.57	413.00	20,618
09 Jul 13	413.75000 +4.35	413.75	409.00	410.00	21,580
08 Jul 13	409.39999 -8.19	416.80	407.00	416.10	45,216
05 Jul 13	417.59000 -0.41	418.89	416.33	418.00	9,966
04 Jul 13	418.00000 +4.00	419.96	413.02	413.02	7,426
03 Jul 13	414.00000 -1.99	414.00	410.00	412.80	21,683
02 Jul 13	415.98999 +2.42	416.32	412.02	414.00	31,349
28 Jun 13	413.57001 +7.50	413.57	399.00	404.01	15,630
27 Jun 13	406.07001 +6.07	407.97	402.78	402.78	15,314
26 Jun 13	400.00000 -1.00	402.31	393.01	400.68	26,389
25 Jun 13	401.00000 -2.80	407.00	399.42	406.98	31,250
24 Jun 13	403.79999 -0.20	405.80	400.60	403.89	22,647
21 Jun 13	404.00000 -2.38	408.00	403.90	407.42	37,058
20 Jun 13	406.38000 -5.52	410.41	405.00	410.22	19,622
19 Jun 13	411.89999 -2.10	414.78	410.00	414.00	19,734
18 Jun 13	414.00000 -3.56	421.45	413.75	421.45	13,976
17 Jun 13	417.56000 +3.57	424.57	414.01	417.43	18,637
14 Jun 13	413.98999 -2.00	417.18	410.44	415.99	7,962
13 Jun 13	415.98999 +8.97	415.99	405.00	405.26	20,729
12 Jun 13	407.01999 -5.44	414.55	406.89	413.00	13,807
11 Jun 13	412.45999 -2.86	416.18	411.00	415.00	17,140
10 Jun 13	415.32001 -7.68	423.00	414.00	422.52	15,881
07 Jun 13	423.00000 +1.00	423.00	421.00	421.00	10,082
06 Jun 13	422.00000 +2.00	422.00	413.57	419.40	16,677
05 Jun 13	420.00000 +4.05	422.26	416.00	416.00	22,114
04 Jun 13	415.95001 -3.05	421.00	414.22	418.00	26,168
03 Jun 13	419.00000 +0.35	419.68	410.00	418.00	52,481
31 May 13	418.64999 -6.29	423.57	416.17	423.57	19,552
30 May 13	424.94000 -4.94	429.00	423.00	428.58	11,389
29 May 13	429.88000 -3.83	432.01	428.41	432.01	18,519
28 May 13	433.70999 +1.97	435.00	431.00	433.99	23,018
27 May 13	431.73999 +0.25	433.98	431.48	433.98	1,529
24 May 13	431.48999 +4.23	432.57	427.50	427.50	11,752
23 May 13	427.26001 -3.31	430.50	427.24	430.21	51,243
22 May 13	430.57001 +6.48	431.99	423.57	425.84	19,248
21 May 13	424.09000 -13.88	434.97	419.90	434.01	27,330
17 May 13	437.97000 +7.40	438.00	431.00	432.99	14,786
16 May 13	430.57001 -4.78	436.00	429.14	434.00	35,055
15 May 13	435.35001 +5.35	436.47	429.00	430.00	22,395
14 May 13	430.00000 +4.21	430.39	424.00	424.02	44,047
13 May 13	425.79001 +3.94	425.90	421.57	421.87	25,042
10 May 13	421.85001 -0.15	423.74	419.57	421.50	14,508
09 May 13	422.00000 +1.43	422.14	417.57	419.60	71,427
08 May 13	420.57001 -0.31	422.76	416.76	420.89	20,425
07 May 13	420.88000 +3.31	422.83	416.03	418.00	43,429
06 May 13	417.57001 +8.58	421.50	408.00	410.99	38,244
03 May 13	408.98999 +0.50	417.50	408.00	410.88	49,040
02 May 13	408.48999 +5.69	408.87	400.26	400.26	17,451
01 May 13	402.79999 -1.35	403.75	400.01	400.01	20,907
30 Apr 13	404.14999 +2.58	404.15	391.00	399.01	54,970
29 Apr 13	401.57001 -2.03	403.10	398.57	403.10	17,076
26 Apr 13	403.60001 -1.13	405.39	403.17	405.02	12,326
25 Apr 13	404.73001 +5.73	405.00	395.57	400.00	34,693
24 Apr 13	399.00000 +0.44	399.57	397.06	397.06	23,058
23 Apr 13	398.56000 +0.53	399.62	393.50	399.62	42,819
22 Apr 13	398.03000 +1.75	400.25	396.89	398.00	15,086
19 Apr 13	396.28000 +1.22	397.92	395.52	396.93	12,018
18 Apr 13	395.06000 +1.59	398.00	395.06	395.88	12,834
17 Apr 13	393.47000 -4.52	398.72	391.00	396.57	26,300
16 Apr 13	397.98999 -0.58	400.00	397.01	399.90	7,798
15 Apr 13	398.57001 -1.08	401.00	396.92	398.12	23,403
12 Apr 13	399.64999 +0.00	400.59	394.71	394.74	18,421
11 Apr 13	399.64999 +0.05	400.01	386.98	400.00	25,545
10 Apr 13	399.60001 -1.80	402.78	399.50	402.78	16,182
09 Apr 13	401.39999 -1.35	405.00	399.01	403.00	13,881
08 Apr 13	402.75000 -0.24	404.57	398.73	404.49	24,301
05 Apr 13	402.98999 +6.57	403.00	397.15	397.51	7,980
04 Apr 13	396.42001 -3.04	400.75	394.21	399.00	19,113
03 Apr 13	399.45999 -0.64	404.56	395.50	400.17	21,503
02 Apr 13	400.10001 -1.90	401.41	395.60	400.57	20,698
01 Apr 13	402.00000 +5.34	405.00	396.66	396.66	18,173
28 Mar 13	396.66000 -0.87	400.27	395.00	395.00	29,417
27 Mar 13	397.53000 -1.81	401.00	396.99	398.31	18,815
26 Mar 13	399.34000 -1.66	401.84	397.05	400.00	18,857
25 Mar 13	401.00000 +2.51	402.00	398.99	399.57	87,555
22 Mar 13	398.48999 +4.49	399.97	393.06	393.06	12,956
21 Mar 13	394.00000 +0.50	395.00	393.00	394.01	23,974
20 Mar 13	393.50000 -3.50	396.00	393.00	396.00	23,611
19 Mar 13	397.00000 +0.77	401.00	396.50	397.00	19,999
18 Mar 13	396.23001 +6.23	396.99	388.00	390.00	12,667
15 Mar 13	390.00000 -2.95	395.00	390.00	393.00	27,966
14 Mar 13	392.95001 -0.05	394.72	392.00	393.00	28,048
13 Mar 13	393.00000 +9.40	393.78	385.20	385.20	38,057
12 Mar 13	383.60001 +1.52	384.88	382.07	382.11	22,632
11 Mar 13	382.07999 -3.20	389.00	382.00	386.86	14,140
08 Mar 13	385.28000 -1.93	387.50	384.00	387.50	8,563
07 Mar 13	387.20999 +0.21	390.55	386.00	386.93	13,146
06 Mar 13	387.00000 -1.00	391.00	385.03	388.00	24,979
05 Mar 13	388.00000 -7.10	397.49	387.11	395.00	20,342
04 Mar 13	395.10001 +4.80	397.00	388.01	390.95	17,330
01 Mar 13	390.29999 -1.54	397.00	389.51	390.91	29,816
28 Feb 13	391.84000 +6.93	391.84	383.00	384.99	54,214
27 Feb 13	384.91000 -3.59	387.77	384.25	386.57	19,805
26 Feb 13	388.50000 +2.27	388.50	382.30	386.00	20,470
25 Feb 13	386.23001 -7.27	400.31	383.83	395.00	43,134
22 Feb 13	393.50000 +5.50	396.00	391.44	391.44	83,703
21 Feb 13	388.00000 +1.21	390.56	384.06	384.06	24,620
20 Feb 13	386.79001 +0.04	390.00	382.00	387.85	38,298
19 Feb 13	386.75000 +9.77	388.10	377.00	378.20	64,627
15 Feb 13	376.98001 +16.98	378.00	361.00	364.89	50,446
14 Feb 13	360.00000 -2.08	364.57	358.93	362.08	27,819
13 Feb 13	362.07999 -0.96	363.99	360.75	363.05	19,098
12 Feb 13	363.04001 +0.08	364.70	361.00	364.00	15,757
11 Feb 13	362.95999 +0.76	365.94	361.48	361.57	28,430
08 Feb 13	362.20001 -1.77	366.91	362.00	363.99	18,008
07 Feb 13	363.97000 -3.03	370.00	361.95	366.96	30,592
06 Feb 13	367.00000 +10.64	368.49	357.55	357.55	44,161
05 Feb 13	356.35999 +0.80	361.99	355.58	356.52	52,066
04 Feb 13	355.56000 +1.03	355.84	352.60	354.53	25,322
01 Feb 13	354.53000 -3.47	361.56	354.26	360.57	26,131
31 Jan 13	358.00000 -4.00	361.30	356.10	360.42	33,342
30 Jan 13	362.00000 +0.37	363.57	360.57	361.97	33,760
29 Jan 13	361.63000 +1.35	363.29	359.00	359.57	22,114
28 Jan 13	360.28000 +0.65	362.50	359.49	362.50	21,413
25 Jan 13	359.63000 -1.43	364.41	359.00	364.41	49,827
24 Jan 13	361.06000 -1.69	362.86	360.11	362.29	44,208
23 Jan 13	362.75000 -1.46	365.26	361.71	364.99	45,535
22 Jan 13	364.20999 -0.51	366.50	363.00	365.99	21,893
21 Jan 13	364.72000 +7.19	365.00	358.88	359.00	21,992
18 Jan 13	357.53000 -9.36	360.76	356.51	358.00	31,807
17 Jan 13	366.89001 +2.89	368.50	363.80	363.80	33,986
16 Jan 13	364.00000 +0.20	365.99	363.06	364.50	26,593
15 Jan 13	363.79999 -0.25	365.50	363.57	365.06	21,103
14 Jan 13	364.04999 -5.21	373.00	363.98	373.00	35,487
11 Jan 13	369.26001 +0.65	370.00	366.00	368.60	20,772
10 Jan 13	368.60999 +3.36	371.57	365.25	367.00	55,511
09 Jan 13	365.25000 -2.75	370.00	365.25	369.00	38,225
08 Jan 13	368.00000 +0.00	368.94	364.00	368.00	39,013
07 Jan 13	368.00000 +6.81	369.00	363.03	363.03	41,846
04 Jan 13	361.19000 +0.92	365.55	360.10	360.10	25,599
03 Jan 13	360.26999 -1.74	363.54	358.57	361.10	14,222
02 Jan 13	362.01001 +3.46	363.65	357.57	360.00	12,786
31 Dec 12	358.54999 +1.55	362.00	355.57	358.93	16,316
28 Dec 12	357.00000 +0.29	358.97	356.00	356.10	6,181
27 Dec 12	356.70999 -1.28	358.79	354.85	358.79	16,455
24 Dec 12	357.98999 +5.99	357.99	352.00	352.25	9,064
21 Dec 12	352.00000 -5.50	360.00	350.60	357.00	125,965
20 Dec 12	357.50000 -2.64	360.93	355.07	358.01	52,649
19 Dec 12	360.14001 +4.50	364.50	348.09	355.66	63,454
18 Dec 12	355.64001 -2.17	358.50	353.57	357.50	31,990
17 Dec 12	357.81000 -2.88	363.74	357.81	362.92	34,123
14 Dec 12	360.69000 -4.48	366.85	358.33	364.66	38,944
13 Dec 12	365.17001 -0.81	367.98	357.70	365.25	60,863
12 Dec 12	365.98001 +12.79	365.98	352.00	354.95	75,389
11 Dec 12	353.19000 +1.81	357.57	350.57	352.69	44,780
10 Dec 12	351.38000 +3.86	351.96	348.98	349.47	46,613
07 Dec 12	347.51999 -2.09	352.13	347.52	350.49	41,730
06 Dec 12	349.60999 +1.06	350.70	345.00	350.00	41,235
05 Dec 12	348.54999 +1.95	353.99	345.40	345.52	59,910
04 Dec 12	346.60001 +8.34	347.00	338.25	339.06	95,250
03 Dec 12	338.26001 -2.92	346.50	337.00	346.00	241,274
30 Nov 12	341.17999 -12.82	353.60	341.18	353.60	1,058,347
29 Nov 12	354.00000 -1.01	357.38	352.99	355.41	121,592
28 Nov 12	355.01001 -3.74	360.93	352.52	353.16	46,843
27 Nov 12	358.75000 +3.50	362.00	353.00	356.02	108,428
26 Nov 12	355.25000 -13.66	368.37	355.01	367.02	88,104
23 Nov 12	368.91000 +0.16	371.01	365.29	369.55	27,337
22 Nov 12	368.75000 +0.75	370.50	368.00	368.00	12,836
21 Nov 12	368.00000 +5.08	370.99	358.04	360.18	152,402
20 Nov 12	362.92001 +7.17	363.25	354.03	355.74	66,255
19 Nov 12	355.75000 +1.95	357.39	354.01	354.11	41,753
16 Nov 12	353.79999 +5.46	354.80	349.21	353.98	84,825
15 Nov 12	348.34000 -22.23	361.34	335.00	357.08	299,594
14 Nov 12	370.57001 +2.87	370.82	366.23	367.89	30,838
13 Nov 12	367.70001 +0.71	368.80	365.93	367.00	15,500
12 Nov 12	366.98999 +4.54	366.99	362.00	362.46	20,107
09 Nov 12	362.45001 -0.45	363.90	361.00	363.90	16,412
08 Nov 12	362.89999 -3.60	367.00	360.00	366.50	22,663
07 Nov 12	366.50000 -1.70	367.82	363.15	366.92	9,498
06 Nov 12	368.20001 +1.92	369.52	365.68	368.64	19,265
05 Nov 12	366.28000 -2.72	370.20	365.93	366.86	13,458
02 Nov 12	369.00000 +4.50	370.00	365.00	365.00	14,853
01 Nov 12	364.50000 -6.01	370.00	352.60	368.83	46,925
31 Oct 12	370.51001 +5.35	371.88	366.79	366.79	75,571
30 Oct 12	365.16000 -0.09	367.55	364.50	365.99	10,700
29 Oct 12	365.25000 +3.27	365.25	360.82	362.01	11,227
26 Oct 12	361.98001 -7.79	369.90	361.98	369.90	21,770
25 Oct 12	369.76999 -0.21	374.00	368.14	369.88	16,444
24 Oct 12	369.98001 -9.59	379.02	367.36	379.02	31,341
23 Oct 12	379.57001 +5.57	379.57	374.00	374.00	26,770
22 Oct 12	374.00000 +1.94	375.99	367.80	374.08	13,381
19 Oct 12	372.06000 +0.06	378.00	370.05	372.50	26,368
18 Oct 12	372.00000 +9.06	373.73	363.70	363.70	27,206
17 Oct 12	362.94000 -3.12	365.71	360.96	364.87	32,723
16 Oct 12	366.06000 -4.03	369.89	364.28	369.89	25,514
15 Oct 12	370.09000 -2.13	372.24	367.50	372.00	15,077
12 Oct 12	372.22000 +0.46	372.22	365.80	371.50	28,501
11 Oct 12	371.76001 -1.74	376.50	371.63	374.35	13,792
10 Oct 12	373.50000 -8.61	382.54	373.50	382.54	11,888
09 Oct 12	382.10999 +5.21	382.88	376.96	376.96	29,538
05 Oct 12	376.89999 -1.21	379.01	373.11	378.69	14,892
04 Oct 12	378.10999 -1.88	380.00	378.11	379.66	11,818
03 Oct 12	379.98999 +4.48	380.46	375.00	378.45	12,365
02 Oct 12	375.51001 +1.51	376.50	373.88	375.29	7,316
01 Oct 12	374.00000 -5.73	379.00	373.06	378.46	11,860
28 Sep 12	379.73001 +8.73	380.12	373.00	373.00	22,908
27 Sep 12	371.00000 -5.03	379.00	371.00	377.68	6,021
26 Sep 12	376.03000 -0.17	380.87	373.58	373.58	25,954
25 Sep 12	376.20001 -2.19	378.96	373.00	378.96	18,223
24 Sep 12	378.39001 +18.40	379.00	360.00	360.00	41,303
21 Sep 12	359.98999 -9.00	370.00	356.46	369.83	56,578
20 Sep 12	368.98999 -2.71	371.46	366.00	369.40	18,379
19 Sep 12	371.70001 +0.44	375.00	371.28	371.28	15,045
18 Sep 12	371.26001 -3.74	375.00	370.36	373.28	26,927
17 Sep 12	375.00000 -1.37	378.14	373.00	374.76	22,933
14 Sep 12	376.37000 +9.78	376.37	362.10	368.08	27,393
13 Sep 12	366.59000 -2.41	368.39	365.00	367.87	17,266
12 Sep 12	369.00000 +8.00	369.00	361.00	361.00	14,682
11 Sep 12	361.00000 -5.61	367.00	360.43	367.00	27,469
10 Sep 12	366.60999 +0.11	369.57	365.71	366.51	32,516
07 Sep 12	366.50000 +0.50	369.00	366.00	366.70	8,979
06 Sep 12	366.00000 -1.61	369.56	365.70	369.44	15,248
05 Sep 12	367.60999 +0.04	374.00	366.73	368.19	16,832
04 Sep 12	367.57001 -3.60	373.95	366.00	371.17	27,736
31 Aug 12	371.17001 +0.07	373.17	370.60	371.99	24,845
30 Aug 12	371.10001 -4.89	374.28	371.10	374.14	30,307
29 Aug 12	375.98999 +4.93	377.00	369.99	371.06	13,159
28 Aug 12	371.06000 -2.39	374.00	370.91	373.95	8,318
27 Aug 12	373.45001 +0.03	375.49	371.06	375.45	14,763
24 Aug 12	373.42001 -0.57	376.75	373.42	374.49	32,284
23 Aug 12	373.98999 -3.25	377.00	373.25	376.83	15,529
22 Aug 12	377.23999 -1.51	378.00	376.00	378.00	11,959
21 Aug 12	378.75000 +1.69	379.11	376.60	377.27	12,908
20 Aug 12	377.06000 -2.91	380.99	376.01	379.49	9,988
17 Aug 12	379.97000 +2.03	381.57	378.00	379.10	10,749
16 Aug 12	377.94000 +0.44	381.50	376.70	379.50	15,168
15 Aug 12	377.50000 -2.75	383.00	375.05	381.54	10,089
14 Aug 12	380.25000 -0.94	382.02	379.07	380.98	10,046
13 Aug 12	381.19000 +0.98	383.73	380.00	382.22	9,019
10 Aug 12	380.20999 -2.43	384.97	377.55	384.56	14,300
09 Aug 12	382.64001 +6.77	382.64	376.50	376.70	19,081
08 Aug 12	375.87000 +1.30	376.57	372.00	375.99	26,139
07 Aug 12	374.57001 +1.08	375.54	372.50	374.00	18,875
03 Aug 12	373.48999 +2.44	374.57	370.05	372.02	10,002
02 Aug 12	371.04999 -7.36	379.26	371.03	378.00	6,947
01 Aug 12	378.41000 +0.91	378.41	374.00	377.48	12,571
31 Jul 12	377.50000 -1.20	380.57	372.96	380.50	33,339
30 Jul 12	378.70001 +0.71	380.38	376.50	378.01	18,984
27 Jul 12	377.98999 -2.01	380.49	372.00	380.49	10,823
26 Jul 12	380.00000 +3.43	380.00	372.15	375.50	11,328
25 Jul 12	376.57001 +1.07	378.24	375.30	375.50	10,883
24 Jul 12	375.50000 -11.50	384.46	371.03	384.46	31,488
23 Jul 12	387.00000 +3.00	387.57	380.05	384.01	15,863
20 Jul 12	384.00000 -8.67	394.57	384.00	392.00	11,942
19 Jul 12	392.67001 +1.67	393.56	390.00	393.18	9,360
18 Jul 12	391.00000 -1.99	395.00	390.00	391.00	15,153
17 Jul 12	392.98999 +4.06	393.00	388.15	388.15	9,665
16 Jul 12	388.92999 -6.06	393.07	388.93	392.96	7,367
13 Jul 12	394.98999 -0.01	395.01	392.00	395.00	4,195
12 Jul 12	395.00000 +2.01	395.00	389.20	392.99	10,161
11 Jul 12	392.98999 +2.30	395.00	389.00	390.45	13,315
10 Jul 12	390.69000 +2.69	391.77	386.54	386.54	23,564
09 Jul 12	388.00000 -5.27	394.69	387.50	393.49	14,481
06 Jul 12	393.26999 -4.98	400.51	392.28	395.78	12,551
05 Jul 12	398.25000 -2.94	402.85	398.25	402.00	15,225
04 Jul 12	401.19000 -0.81	403.42	400.01	402.02	4,977
03 Jul 12	402.00000 -1.14	404.45	399.61	404.45	12,175
29 Jun 12	403.14001 +3.14	408.00	396.50	400.03	16,232
28 Jun 12	400.00000 +2.76	401.25	395.01	397.24	25,503
27 Jun 12	397.23999 +12.23	398.00	384.90	385.08	48,437
26 Jun 12	385.01001 +6.01	386.20	379.00	379.00	35,629
25 Jun 12	379.00000 -7.34	388.44	375.00	384.99	39,078
22 Jun 12	386.34000 -0.85	387.25	385.55	387.19	15,251
21 Jun 12	387.19000 -5.38	394.00	386.08	393.00	14,725
20 Jun 12	392.57001 +1.79	392.57	388.46	390.14	11,209
19 Jun 12	390.78000 +0.69	390.78	385.22	389.44	25,425
18 Jun 12	390.09000 +0.07	390.99	389.50	390.61	23,193
15 Jun 12	390.01999 -4.63	396.03	390.02	395.02	25,446
14 Jun 12	394.64999 -5.57	401.80	394.00	401.70	26,947
13 Jun 12	400.22000 +0.01	402.99	399.45	402.99	10,822
12 Jun 12	400.20999 -1.59	402.13	397.00	401.80	9,878
11 Jun 12	401.79999 +1.68	401.80	396.26	399.01	10,508
08 Jun 12	400.12000 +0.12	400.88	399.42	400.00	10,869
07 Jun 12	400.00000 +2.16	402.00	398.07	398.49	11,218
06 Jun 12	397.84000 -2.17	401.96	397.60	400.58	18,961
05 Jun 12	400.01001 -12.99	413.00	399.76	413.00	32,677
04 Jun 12	413.00000 +12.88	413.00	400.00	400.05	11,501
01 Jun 12	400.12000 -6.88	408.80	400.00	408.80	20,685
31 May 12	407.00000 +5.56	407.00	400.00	402.00	16,037
30 May 12	401.44000 +1.43	403.99	399.62	403.99	15,388
29 May 12	400.01001 -4.32	405.00	399.50	405.00	7,695
28 May 12	404.32999 -4.07	408.47	403.80	408.00	1,770
25 May 12	408.39999 +0.24	410.57	405.93	408.00	8,475
24 May 12	408.16000 -0.43	413.00	407.32	412.55	6,683
23 May 12	408.59000 +0.00	415.02	408.59	410.00	15,939
22 May 12	408.59000 +1.58	415.00	405.00	405.00	11,024
18 May 12	407.01001 -3.28	412.29	407.00	410.50	10,028
17 May 12	410.29001 -4.71	414.99	409.90	414.99	7,768
16 May 12	415.00000 -0.69	416.00	412.78	415.69	13,547
15 May 12	415.69000 +5.69	415.69	411.24	411.24	7,681
14 May 12	410.00000 -6.11	420.00	410.00	416.11	37,235
11 May 12	416.10999 +2.11	417.00	413.61	414.88	12,804
10 May 12	414.00000 +2.59	415.90	414.00	414.00	9,805
09 May 12	411.41000 +1.41	411.46	408.70	410.61	15,356
08 May 12	410.00000 +2.11	411.00	408.04	408.52	27,067
07 May 12	407.89001 +5.88	408.88	402.10	402.10	23,836
04 May 12	402.01001 +0.51	403.95	401.01	401.01	19,730
03 May 12	401.50000 -0.50	403.46	401.26	401.99	35,644
02 May 12	402.00000 -1.50	402.56	401.00	402.00	13,301
01 May 12	403.50000 -1.49	405.00	403.00	405.00	13,839
30 Apr 12	404.98999 +3.99	404.99	400.82	401.77	27,347
27 Apr 12	401.00000 +2.76	401.91	399.00	399.04	14,240
26 Apr 12	398.23999 +2.12	398.49	396.00	396.00	8,086
25 Apr 12	396.12000 -0.12	397.00	394.57	396.00	10,091
24 Apr 12	396.23999 +1.45	398.00	394.59	394.92	6,503
23 Apr 12	394.79001 -3.49	398.49	394.00	398.49	12,132
20 Apr 12	398.28000 +1.71	398.28	393.75	395.82	6,185
19 Apr 12	396.57001 +3.10	396.57	393.92	396.00	7,992
18 Apr 12	393.47000 -4.29	398.25	393.08	398.00	14,895
17 Apr 12	397.76001 +6.57	398.99	389.00	391.57	13,199
16 Apr 12	391.19000 -2.81	394.50	389.85	394.00	15,775
13 Apr 12	394.00000 -0.91	396.41	393.51	395.50	13,137
12 Apr 12	394.91000 -0.88	401.49	390.12	396.00	12,433
11 Apr 12	395.79001 -0.90	396.55	394.00	395.53	21,226
10 Apr 12	396.69000 +2.68	399.23	395.00	395.00	27,853
09 Apr 12	394.01001 +0.53	394.50	393.00	393.01	12,216
05 Apr 12	393.48001 -2.54	396.40	393.48	396.10	18,413
04 Apr 12	396.01999 -4.56	400.88	396.01	400.58	13,749
03 Apr 12	400.57999 -0.59	407.27	399.00	401.57	44,379
02 Apr 12	401.17001 -1.42	409.00	401.14	403.55	31,741
30 Mar 12	402.59000 +2.59	403.00	399.12	399.28	20,967
29 Mar 12	400.00000 +1.00	401.66	399.00	399.00	23,181
28 Mar 12	399.00000 -0.51	402.60	398.20	400.00	33,858
27 Mar 12	399.51001 -2.49	401.99	399.50	401.99	16,063
26 Mar 12	402.00000 -2.00	405.00	399.00	405.00	22,813
23 Mar 12	404.00000 +1.00	405.00	400.00	405.00	14,269
22 Mar 12	403.00000 +4.43	403.00	400.00	400.00	10,243
21 Mar 12	398.57001 -1.82	402.63	398.57	399.61	15,514
20 Mar 12	400.39001 -0.70	400.52	399.00	399.01	6,955
19 Mar 12	401.09000 +3.64	401.09	397.50	398.00	7,126
16 Mar 12	397.45001 -3.35	401.50	397.45	398.00	26,115
15 Mar 12	400.79999 +0.88	403.00	399.24	400.05	32,838
14 Mar 12	399.92001 -4.08	404.00	398.06	404.00	47,781
13 Mar 12	404.00000 +3.24	404.00	401.29	402.00	13,698
12 Mar 12	400.76001 +2.52	401.65	397.02	398.24	21,602
09 Mar 12	398.23999 -1.76	401.00	397.00	400.95	15,721
08 Mar 12	400.00000 -4.87	403.01	399.58	403.01	23,962
07 Mar 12	404.87000 +1.76	405.26	403.50	403.50	25,835
06 Mar 12	403.10999 -1.28	405.57	402.72	405.57	22,319
05 Mar 12	404.39001 +3.15	407.55	402.00	402.99	30,289
02 Mar 12	401.23999 -1.76	402.20	400.21	400.21	17,082
01 Mar 12	403.00000 -5.98	403.21	399.41	400.38	38,752
29 Feb 12	408.98001 +13.02	411.20	393.00	395.96	64,963
28 Feb 12	395.95999 +5.84	399.00	390.00	392.35	22,395
27 Feb 12	390.12000 -3.37	395.57	390.12	395.57	7,998
24 Feb 12	393.48999 -1.67	396.00	392.43	394.50	18,235
23 Feb 12	395.16000 +0.16	396.00	389.98	395.00	58,572
22 Feb 12	395.00000 -5.90	401.27	395.00	400.21	34,587
21 Feb 12	400.89999 +0.90	408.04	395.00	395.43	56,093
17 Feb 12	400.00000 -18.00	405.90	384.96	405.90	101,499
16 Feb 12	418.00000 +0.99	418.41	415.24	417.75	6,923
15 Feb 12	417.01001 -1.30	419.33	417.01	418.70	22,880
14 Feb 12	418.31000 -0.69	419.75	417.49	419.00	13,633
13 Feb 12	419.00000 -0.97	420.93	416.65	420.93	14,853
10 Feb 12	419.97000 +5.11	419.99	414.86	414.86	14,880
09 Feb 12	414.85999 +2.86	414.86	411.28	412.33	22,942
08 Feb 12	412.00000 +2.09	412.00	407.33	408.23	14,186
07 Feb 12	409.91000 +8.90	412.00	401.72	402.48	35,577
06 Feb 12	401.01001 -5.50	408.70	400.00	408.70	19,611
03 Feb 12	406.51001 -4.33	409.60	405.57	409.60	20,185
02 Feb 12	410.84000 -2.63	415.50	407.43	415.00	17,372
01 Feb 12	413.47000 +6.47	415.30	410.23	410.25	19,269
31 Jan 12	407.00000 -9.50	418.57	403.65	417.26	18,657
30 Jan 12	416.50000 +5.99	417.00	409.88	409.88	14,819
27 Jan 12	410.51001 -7.14	420.53	407.31	418.66	40,910
26 Jan 12	417.64999 -4.62	425.80	417.55	424.07	9,140
25 Jan 12	422.26999 +0.77	425.00	420.58	422.57	27,420
24 Jan 12	421.50000 +0.23	424.99	417.38	421.27	8,661
23 Jan 12	421.26999 +6.78	421.27	415.00	418.00	13,166
20 Jan 12	414.48999 -4.51	422.75	414.00	422.00	22,408
19 Jan 12	419.00000 -10.37	428.32	417.25	428.32	29,366
18 Jan 12	429.37000 +9.99	430.49	420.00	421.83	33,118
17 Jan 12	419.38000 -12.61	428.00	416.00	428.00	23,649
16 Jan 12	431.98999 +2.42	431.99	428.57	428.57	4,082
13 Jan 12	429.57001 -0.41	430.00	428.76	429.87	9,033
12 Jan 12	429.98001 -1.59	430.00	428.36	430.00	7,700
11 Jan 12	431.57001 +1.08	431.57	425.51	428.75	12,792
10 Jan 12	430.48999 +3.41	432.20	427.10	427.10	23,718
09 Jan 12	427.07999 -2.91	437.50	426.05	428.29	23,641
06 Jan 12	429.98999 -0.01	431.29	425.00	427.00	40,498
05 Jan 12	430.00000 +0.77	433.54	428.90	431.94	26,860
04 Jan 12	429.23001 -12.77	437.96	426.00	437.96	17,555
03 Jan 12	442.00000 +4.99	442.00	429.00	436.01	11,453
30 Dec 11	437.01001 +6.45	442.00	427.80	427.80	15,377
29 Dec 11	430.56000 -3.44	435.00	428.93	434.00	23,850
28 Dec 11	434.00000 +0.62	434.99	424.00	432.50	25,424
23 Dec 11	433.38000 +1.39	434.51	429.99	430.40	23,983
22 Dec 11	431.98999 +2.00	432.00	428.00	429.98	11,996
21 Dec 11	429.98999 +2.49	430.01	424.98	430.01	9,555
20 Dec 11	427.50000 +9.52	430.94	419.01	420.00	23,058
19 Dec 11	417.98001 -7.43	424.99	417.98	424.99	17,521
16 Dec 11	425.41000 +6.88	425.41	414.27	419.95	44,171
15 Dec 11	418.53000 +4.57	420.00	414.71	414.75	20,465
14 Dec 11	413.95999 -0.43	414.18	406.00	414.09	11,557
13 Dec 11	414.39001 -4.29	421.65	411.00	415.00	23,334
12 Dec 11	418.67999 +16.67	418.68	406.00	406.01	18,506
09 Dec 11	402.01001 -4.09	416.92	402.01	410.62	24,913
08 Dec 11	406.10001 -7.35	415.00	404.00	411.76	79,194
07 Dec 11	413.45001 -4.55	416.58	412.78	416.58	13,818
06 Dec 11	418.00000 -3.50	426.00	418.00	422.00	24,117
05 Dec 11	421.50000 +5.54	425.00	418.00	418.00	10,631
02 Dec 11	415.95999 +3.94	422.00	409.12	411.99	12,575
01 Dec 11	412.01999 -4.98	418.94	412.02	417.00	22,949
30 Nov 11	417.00000 +0.25	417.50	415.27	417.03	24,398
29 Nov 11	416.75000 -2.75	423.00	416.20	421.02	22,753
28 Nov 11	419.50000 +1.09	427.01	419.04	421.99	25,775
25 Nov 11	418.41000 -0.58	420.24	417.01	417.01	6,128
24 Nov 11	418.98999 -2.33	428.00	416.11	424.99	5,338
23 Nov 11	421.32001 -2.68	428.50	421.01	424.00	13,021
22 Nov 11	424.00000 -2.72	430.99	422.00	428.26	8,058
21 Nov 11	426.72000 +5.25	428.60	420.57	424.70	14,888
18 Nov 11	421.47000 -3.87	432.00	418.81	426.01	17,352
17 Nov 11	425.34000 -7.96	433.29	424.80	433.29	11,412
16 Nov 11	433.29999 +3.82	433.30	428.30	428.30	13,533
15 Nov 11	429.48001 +5.47	431.86	425.00	425.00	11,516
14 Nov 11	424.01001 +1.05	427.61	423.10	424.23	12,708
11 Nov 11	422.95999 +7.96	424.00	419.00	419.00	7,024
10 Nov 11	415.00000 -11.00	427.00	415.00	424.99	9,454
09 Nov 11	426.00000 +3.00	427.50	418.78	421.00	10,548
08 Nov 11	423.00000 -2.00	429.00	420.49	425.00	12,240
07 Nov 11	425.00000 +1.00	425.38	420.00	420.55	8,103
04 Nov 11	424.00000 -1.98	427.30	422.68	422.68	6,414
03 Nov 11	425.98001 -1.87	431.10	422.84	424.00	16,039
02 Nov 11	427.85001 +2.85	427.85	422.00	425.00	19,013
01 Nov 11	425.00000 +8.33	426.96	412.21	412.21	27,018
31 Oct 11	416.67001 +8.73	422.38	406.51	406.51	31,401
28 Oct 11	407.94000 -3.72	419.00	407.94	413.00	23,808
27 Oct 11	411.66000 -2.34	415.50	411.01	413.27	11,925
26 Oct 11	414.00000 +4.01	415.04	408.10	408.10	7,311
25 Oct 11	409.98999 -7.01	416.75	409.99	413.23	10,925
24 Oct 11	417.00000 +9.00	417.00	404.06	405.15	39,167
21 Oct 11	408.00000 +3.00	409.69	404.34	404.68	33,464
20 Oct 11	405.00000 +3.01	405.80	400.04	402.86	26,928
19 Oct 11	401.98999 +7.99	401.99	389.10	392.09	32,907
18 Oct 11	394.00000 -0.09	394.00	387.00	390.02	5,236
17 Oct 11	394.09000 +4.89	394.09	386.00	390.90	8,944
14 Oct 11	389.20001 -1.05	391.32	388.70	390.32	13,113
13 Oct 11	390.25000 -6.22	394.72	389.50	393.00	14,965
12 Oct 11	396.47000 +1.63	398.48	393.51	396.00	15,266
11 Oct 11	394.84000 +6.77	394.85	393.32	393.88	14,320
07 Oct 11	388.07001 -7.00	396.10	388.07	395.01	14,571
06 Oct 11	395.07001 +4.79	395.99	391.00	391.96	21,068
05 Oct 11	390.28000 -4.73	402.00	390.25	400.00	19,150
04 Oct 11	395.01001 -1.35	402.50	395.01	397.00	84,461
03 Oct 11	396.35999 -5.43	399.50	396.10	399.50	25,188
30 Sep 11	401.79001 +3.77	405.00	398.44	399.99	29,630
29 Sep 11	398.01999 -4.26	404.28	397.50	400.91	22,099
28 Sep 11	402.28000 +5.82	402.28	397.87	398.25	10,910
27 Sep 11	396.45999 -10.54	406.69	395.42	405.00	33,626
26 Sep 11	407.00000 +1.81	407.00	394.43	403.80	21,512
23 Sep 11	405.19000 +5.19	407.00	400.00	400.00	43,884
22 Sep 11	400.00000 +19.45	403.50	377.05	377.05	59,640
21 Sep 11	380.54999 -4.45	388.00	380.55	388.00	35,974
20 Sep 11	385.00000 +11.50	386.00	376.25	376.25	16,826
19 Sep 11	373.50000 -2.50	385.45	373.50	376.01	13,622
16 Sep 11	376.00000 -5.00	381.50	375.79	380.00	18,566
15 Sep 11	381.00000 -1.50	384.99	377.34	382.50	36,419
14 Sep 11	382.50000 +1.50	386.00	380.99	384.13	27,009
13 Sep 11	381.00000 -1.45	392.73	380.72	385.01	20,070
12 Sep 11	382.45001 -8.55	400.25	382.45	391.00	21,833
09 Sep 11	391.00000 -4.84	398.00	391.00	394.05	11,431
08 Sep 11	395.84000 -0.05	398.00	394.98	397.00	8,394
07 Sep 11	395.89001 +4.12	398.00	393.12	397.36	13,031
06 Sep 11	391.76999 -11.23	403.00	391.77	402.02	47,776
02 Sep 11	403.00000 +0.92	406.05	402.00	402.00	11,693
01 Sep 11	402.07999 +7.18	404.65	398.95	398.95	62,260
31 Aug 11	394.89999 +0.55	397.00	388.20	397.00	25,041
30 Aug 11	394.35001 +5.46	394.35	387.63	388.88	11,002
29 Aug 11	388.89001 +8.00	392.44	380.24	386.93	17,091
26 Aug 11	380.89001 -4.16	388.00	378.20	386.78	25,374
25 Aug 11	385.04999 +6.33	390.25	384.45	387.60	22,113
24 Aug 11	378.72000 +3.95	381.00	375.11	377.99	6,938
23 Aug 11	374.76999 +2.50	378.00	372.62	378.00	11,742
22 Aug 11	372.26999 +4.26	380.81	370.54	378.49	21,214
19 Aug 11	368.01001 +1.33	383.45	366.80	368.34	27,677
18 Aug 11	366.67999 -17.27	383.95	366.68	383.95	41,134
17 Aug 11	383.95001 -6.05	390.00	383.95	389.51	21,266
16 Aug 11	390.00000 +1.00	392.53	387.01	387.01	27,612
15 Aug 11	389.00000 +3.11	392.00	384.18	384.20	29,667
12 Aug 11	385.89001 +4.67	391.50	383.60	384.85	23,862
11 Aug 11	381.22000 +12.38	384.62	370.96	370.96	43,404
10 Aug 11	368.84000 -5.31	380.00	366.01	374.61	39,751
09 Aug 11	374.14999 -1.74	381.01	373.09	377.50	26,234
08 Aug 11	375.89001 -7.96	379.96	368.64	379.96	35,480
05 Aug 11	383.85001 -8.15	391.00	381.15	388.27	27,624
04 Aug 11	392.00000 +7.00	392.00	382.93	391.00	50,439
03 Aug 11	385.00000 +8.49	386.36	376.51	376.51	30,761
02 Aug 11	376.51001 +0.51	382.95	371.28	374.28	34,791
29 Jul 11	376.00000 +5.97	377.90	370.31	370.31	13,217
28 Jul 11	370.03000 -1.97	374.34	370.01	371.06	8,458
27 Jul 11	372.00000 -7.20	380.00	360.02	380.00	27,825
26 Jul 11	379.20001 +0.50	381.49	378.50	378.50	3,206
25 Jul 11	378.70001 -8.17	384.36	378.70	383.45	5,222
22 Jul 11	386.87000 +7.44	387.40	381.70	381.75	30,353
21 Jul 11	379.42999 +0.79	380.40	378.00	378.39	6,966
20 Jul 11	378.64001 -0.71	381.06	377.96	379.34	12,938
19 Jul 11	379.35001 -1.64	383.00	378.40	381.01	13,442
18 Jul 11	380.98999 -4.52	387.64	380.99	384.00	8,239
15 Jul 11	385.51001 -4.03	395.00	385.51	392.00	8,051
14 Jul 11	389.54001 -7.46	396.99	388.61	395.87	9,841
13 Jul 11	397.00000 +1.67	398.00	392.11	394.18	43,839
12 Jul 11	395.32999 +11.33	395.33	379.17	379.17	29,189
11 Jul 11	384.00000 +3.00	384.78	382.55	384.78	22,462
08 Jul 11	381.00000 +1.80	383.16	379.20	379.20	11,347
07 Jul 11	379.20001 +1.70	379.95	376.30	378.01	10,135
06 Jul 11	377.50000 -1.74	379.18	377.00	378.00	13,048
05 Jul 11	379.23999 -2.76	383.51	377.00	383.51	42,430
04 Jul 11	382.00000 -4.00	384.99	382.00	384.01	13,292
30 Jun 11	386.00000 +4.81	386.99	381.01	383.23	41,055
29 Jun 11	381.19000 +5.25	384.15	376.87	378.68	57,987
28 Jun 11	375.94000 -4.82	381.25	373.91	380.92	9,941
27 Jun 11	380.76001 +1.37	381.22	376.00	379.39	12,572
24 Jun 11	379.39001 -1.56	381.68	377.09	380.00	15,252
23 Jun 11	380.95001 +1.04	381.94	375.00	377.35	23,137
22 Jun 11	379.91000 +1.20	383.87	378.62	378.95	28,403
21 Jun 11	378.70999 -0.48	381.38	375.76	381.38	21,403
20 Jun 11	379.19000 +10.70	379.77	369.22	369.22	30,945
17 Jun 11	368.48999 -0.68	374.63	368.49	369.74	38,323
16 Jun 11	369.17001 -5.84	375.93	366.11	375.01	30,511
15 Jun 11	375.01001 -3.98	377.59	366.36	377.59	38,730
14 Jun 11	378.98999 +1.04	380.79	372.26	377.98	36,951
13 Jun 11	377.95001 +0.69	379.00	372.51	377.20	13,386
10 Jun 11	377.26001 -4.29	380.65	373.02	380.00	14,785
09 Jun 11	381.54999 +1.85	381.55	377.50	380.00	12,803
08 Jun 11	379.70001 -1.31	381.07	373.67	378.50	15,908
07 Jun 11	381.01001 -1.28	383.87	375.65	381.12	15,773
06 Jun 11	382.29001 +0.54	382.88	377.00	379.70	21,483
03 Jun 11	381.75000 +2.75	381.83	375.34	376.01	8,922
02 Jun 11	379.00000 -1.00	381.97	379.00	380.99	7,686
01 Jun 11	380.00000 +6.50	382.20	371.75	373.50	29,204
31 May 11	373.50000 -1.40	376.00	368.20	376.00	43,386
30 May 11	374.89999 -0.08	375.25	370.49	374.98	4,124
27 May 11	374.98001 -5.53	380.54	373.00	379.35	28,827
26 May 11	380.51001 -4.99	383.43	378.72	383.43	20,654
25 May 11	385.50000 +0.12	387.66	383.02	387.26	10,553
24 May 11	385.38000 +1.88	387.65	379.50	382.00	10,981
20 May 11	383.50000 -6.50	390.00	381.00	390.00	12,711
19 May 11	390.00000 -4.33	395.50	390.00	393.01	7,517
18 May 11	394.32999 +0.15	398.99	390.99	394.18	11,073
17 May 11	394.17999 +2.81	394.18	389.32	391.00	16,078
16 May 11	391.37000 -2.56	399.20	391.37	395.89	23,324
13 May 11	393.92999 -1.07	397.00	392.77	396.83	11,561
12 May 11	395.00000 +1.06	399.75	389.00	390.00	34,657
11 May 11	393.94000 +5.25	394.25	389.45	389.65	27,682
10 May 11	388.69000 -2.31	394.00	387.00	388.01	30,377
09 May 11	391.00000 -4.00	394.00	390.00	392.27	12,156
06 May 11	395.00000 +4.56	395.47	389.75	391.00	15,786
05 May 11	390.44000 -0.94	392.41	385.68	391.38	38,239
04 May 11	391.38000 +12.84	393.12	377.98	378.00	27,196
03 May 11	378.54001 -10.95	390.00	378.54	388.00	16,618
02 May 11	389.48999 +7.39	390.00	377.00	380.00	38,714
29 Apr 11	382.10001 +1.59	384.60	359.70	372.99	60,635
28 Apr 11	380.51001 -0.83	384.07	379.00	383.66	20,247
27 Apr 11	381.34000 -2.65	385.00	381.34	383.99	20,996
26 Apr 11	383.98999 -1.01	385.80	383.00	384.07	12,249
25 Apr 11	385.00000 +2.78	385.55	382.00	384.50	6,406
21 Apr 11	382.22000 -1.78	387.00	381.00	387.00	11,322
20 Apr 11	384.00000 -0.30	386.09	380.54	385.15	11,954
19 Apr 11	384.29999 +0.30	387.00	381.00	385.00	22,542
18 Apr 11	384.00000 +2.39	384.00	374.16	378.90	15,730
15 Apr 11	381.60999 +1.37	386.30	379.99	384.00	22,562
14 Apr 11	380.23999 -7.66	390.00	380.24	390.00	25,670
13 Apr 11	387.89999 +7.30	387.90	380.60	380.60	30,120
12 Apr 11	380.60001 +0.60	382.41	378.44	379.15	15,783
11 Apr 11	380.00000 +2.01	383.00	377.27	377.99	26,838
08 Apr 11	377.98999 +7.44	377.99	369.48	369.50	16,859
07 Apr 11	370.54999 +0.29	372.37	368.51	370.26	7,919
06 Apr 11	370.26001 +0.26	373.00	365.06	373.00	18,962
05 Apr 11	370.00000 +2.39	370.97	365.87	368.78	22,189
04 Apr 11	367.60999 -3.30	373.45	366.77	373.45	19,333
01 Apr 11	370.91000 +4.41	371.80	368.10	368.99	12,249
31 Mar 11	366.50000 -4.18	372.00	363.00	370.68	23,829
30 Mar 11	370.67999 +3.33	371.01	366.26	367.35	37,848
29 Mar 11	367.35001 -0.16	370.35	364.20	368.89	23,825
28 Mar 11	367.51001 -3.51	372.51	367.51	372.00	47,184
25 Mar 11	371.01999 +7.12	372.87	360.00	360.05	21,832
24 Mar 11	363.89999 -8.20	373.88	355.11	370.72	39,004
23 Mar 11	372.10001 +8.99	372.46	363.15	364.23	23,398
22 Mar 11	363.10999 -2.89	366.42	361.57	364.52	15,592
21 Mar 11	366.00000 -1.00	375.00	365.01	371.00	39,005
18 Mar 11	367.00000 +3.56	369.00	362.81	362.81	56,001
17 Mar 11	363.44000 +3.43	364.24	359.49	361.01	33,640
16 Mar 11	360.01001 +8.56	363.00	352.51	352.51	83,281
15 Mar 11	351.45001 +2.75	352.50	346.00	348.69	37,587
14 Mar 11	348.70001 -4.91	353.55	348.70	353.55	25,475
11 Mar 11	353.60999 +2.14	354.20	347.00	352.01	113,711
10 Mar 11	351.47000 -5.54	361.00	351.18	356.02	35,374
09 Mar 11	357.01001 -4.13	363.50	354.00	363.50	83,105
08 Mar 11	361.14001 -5.93	366.56	358.61	365.12	45,789
07 Mar 11	367.07001 -3.44	372.00	365.52	370.51	15,423
04 Mar 11	370.51001 -0.18	372.80	369.00	371.02	11,125
03 Mar 11	370.69000 -7.16	379.01	370.50	376.82	33,313
02 Mar 11	377.85001 +2.65	377.85	372.05	374.99	28,714
01 Mar 11	375.20001 -1.28	376.15	373.21	373.21	17,825
28 Feb 11	376.48001 -0.52	380.00	373.15	380.00	33,080
25 Feb 11	377.00000 +3.88	377.00	369.00	375.00	30,609
24 Feb 11	373.12000 +0.51	379.90	373.00	376.60	59,064
23 Feb 11	372.60999 -7.39	381.44	372.00	379.99	48,734
22 Feb 11	380.00000 +0.00	381.00	379.16	379.99	30,813
18 Feb 11	380.00000 -15.00	385.00	378.78	381.12	91,672
17 Feb 11	395.00000 +9.01	397.99	384.96	386.00	28,125
16 Feb 11	385.98999 -4.41	389.35	385.00	389.35	17,223
15 Feb 11	390.39999 +3.15	391.71	388.57	388.57	15,901
14 Feb 11	387.25000 -3.92	393.97	386.51	390.01	9,443
11 Feb 11	391.17001 +0.67	397.15	389.40	390.65	20,433
10 Feb 11	390.50000 +1.25	391.55	388.00	390.97	32,407
09 Feb 11	389.25000 -4.26	394.25	389.17	393.01	12,852
08 Feb 11	393.51001 +8.80	394.75	384.00	386.84	45,900
07 Feb 11	384.70999 +5.13	388.98	379.63	381.99	26,105
04 Feb 11	379.57999 -0.42	381.27	376.50	379.84	20,868
03 Feb 11	380.00000 -2.00	384.00	379.25	380.95	19,202
02 Feb 11	382.00000 -3.00	384.00	381.20	383.17	11,601
01 Feb 11	385.00000 +3.00	386.00	382.78	384.00	49,093
31 Jan 11	382.00000 -2.00	386.85	379.99	386.85	17,596
28 Jan 11	384.00000 +0.00	385.20	383.01	384.01	58,747
27 Jan 11	384.00000 +2.00	385.87	382.50	383.58	22,637
26 Jan 11	382.00000 -4.44	389.00	381.58	386.44	13,030
25 Jan 11	386.44000 -0.52	389.00	384.98	386.12	13,610
24 Jan 11	386.95999 +8.40	388.50	379.98	379.99	21,690
21 Jan 11	378.56000 -9.44	392.99	377.93	390.00	52,230
20 Jan 11	388.00000 -2.50	393.00	387.00	390.81	18,748
19 Jan 11	390.50000 -1.49	393.00	388.56	392.01	27,518
18 Jan 11	391.98999 -6.33	400.00	391.99	399.98	29,697
17 Jan 11	398.32001 -6.17	402.90	396.55	402.90	5,421
14 Jan 11	404.48999 +2.49	405.00	400.88	401.99	74,057
13 Jan 11	402.00000 -5.70	408.48	400.42	407.70	23,023
12 Jan 11	407.70001 +3.20	408.45	404.95	405.01	14,272
11 Jan 11	404.50000 -5.50	410.00	404.10	410.00	19,586
10 Jan 11	410.00000 +4.31	410.00	402.07	407.25	17,468
07 Jan 11	405.69000 -2.46	409.08	402.00	409.08	14,911
06 Jan 11	408.14999 +0.89	409.16	406.00	408.75	33,191
05 Jan 11	407.26001 -6.74	414.00	406.75	414.00	16,159
04 Jan 11	414.00000 +5.01	416.48	410.00	410.00	21,507
31 Dec 10	408.98999 +1.89	408.99	405.00	406.00	8,235
30 Dec 10	407.10001 +0.84	407.37	405.33	405.77	17,788
29 Dec 10	406.26001 +4.48	406.85	402.69	402.69	16,571
24 Dec 10	401.78000 +1.05	401.99	398.61	401.25	2,502
23 Dec 10	400.73001 -3.59	404.40	399.57	404.40	11,611
22 Dec 10	404.32001 +1.33	405.31	402.99	402.99	21,158
21 Dec 10	402.98999 +1.99	402.99	400.00	401.00	14,885
20 Dec 10	401.00000 +6.00	401.94	395.00	396.78	19,697
17 Dec 10	395.00000 -6.00	405.50	395.00	402.01	69,846
16 Dec 10	401.00000 +1.01	402.58	399.00	401.00	18,409
15 Dec 10	399.98999 -5.51	407.99	399.81	405.50	29,238
14 Dec 10	405.50000 +0.42	409.90	403.50	404.49	45,744
13 Dec 10	405.07999 +5.60	405.08	398.20	398.86	28,406
10 Dec 10	399.48001 +2.28	410.00	398.01	399.99	19,436
09 Dec 10	397.20001 +0.19	401.00	395.00	398.55	30,629
08 Dec 10	397.01001 -2.98	400.00	395.00	399.05	21,151
07 Dec 10	399.98999 -0.01	400.50	396.90	400.00	28,483
06 Dec 10	400.00000 +0.16	400.50	399.00	400.50	30,858
03 Dec 10	399.84000 -0.26	401.00	399.25	400.10	14,292
02 Dec 10	400.10001 -5.15	403.01	398.75	403.01	20,187
01 Dec 10	405.25000 +7.69	405.75	399.94	400.00	16,082
30 Nov 10	397.56000 -2.04	401.50	397.45	398.16	47,120
29 Nov 10	399.60001 -0.84	401.50	398.20	400.44	41,760
26 Nov 10	400.44000 +1.55	401.02	397.83	397.83	4,764
25 Nov 10	398.89001 -1.00	400.00	398.30	399.24	2,349
24 Nov 10	399.89001 +1.89	400.24	397.00	398.21	14,177
23 Nov 10	398.00000 -3.01	401.62	398.00	400.01	9,751
22 Nov 10	401.01001 +2.01	402.41	399.01	399.01	24,553
19 Nov 10	399.00000 -0.10	401.00	398.62	399.10	22,448
18 Nov 10	399.10001 -0.89	401.08	398.41	400.00	20,162
17 Nov 10	399.98999 -0.50	402.89	398.54	402.89	16,332
16 Nov 10	400.48999 -1.51	402.00	396.11	402.00	37,078
15 Nov 10	402.00000 -0.15	403.90	401.10	403.89	17,594
12 Nov 10	402.14999 -2.05	405.52	402.15	404.50	20,555
11 Nov 10	404.20001 -4.80	408.00	402.60	408.00	20,144
10 Nov 10	409.00000 +0.33	410.23	406.00	408.73	15,667
09 Nov 10	408.67001 +3.12	410.75	407.00	409.33	38,443
08 Nov 10	405.54999 -2.45	409.38	405.55	408.16	18,751
05 Nov 10	408.00000 +0.58	409.38	407.15	407.25	27,848
04 Nov 10	407.42001 +0.77	409.80	405.50	409.57	38,425
03 Nov 10	406.64999 +2.71	407.99	405.10	405.12	38,034
02 Nov 10	403.94000 -4.33	408.27	403.50	408.27	18,157
01 Nov 10	408.26999 -8.92	417.35	405.00	417.05	19,064
29 Oct 10	417.19000 +3.26	417.19	410.58	410.58	18,310
28 Oct 10	413.92999 +5.57	415.09	404.00	410.00	19,030
27 Oct 10	408.35999 -6.64	415.00	408.36	413.00	24,280
26 Oct 10	415.00000 +0.47	417.15	414.01	415.10	24,838
25 Oct 10	414.53000 -1.47	416.99	414.53	416.00	65,869
22 Oct 10	416.00000 +0.33	418.40	415.65	418.40	14,837
21 Oct 10	415.67001 -2.92	418.50	415.67	418.37	16,840
20 Oct 10	418.59000 +1.09	418.70	416.00	417.99	5,845
19 Oct 10	417.50000 +0.00	418.70	415.90	417.69	33,493
18 Oct 10	417.50000 +0.75	420.01	416.73	416.73	28,717
15 Oct 10	416.75000 -0.80	418.00	416.00	418.00	17,883
14 Oct 10	417.54999 +2.45	419.24	416.05	416.99	31,839
13 Oct 10	415.10001 +0.33	417.15	414.42	415.10	31,003
12 Oct 10	414.76999 -1.59	418.22	414.77	418.22	17,850
08 Oct 10	416.35999 -4.12	420.47	416.36	420.47	14,572
07 Oct 10	420.48001 +6.48	420.48	414.00	414.00	23,190
06 Oct 10	414.00000 +0.00	414.04	412.96	413.90	7,826
05 Oct 10	414.00000 -1.10	416.62	413.75	415.51	41,353
04 Oct 10	415.10001 -3.40	420.97	415.10	418.74	19,177
01 Oct 10	418.50000 -0.50	420.59	417.60	420.59	10,945
30 Sep 10	419.00000 +0.29	419.00	417.00	417.13	14,637
29 Sep 10	418.70999 +0.71	418.95	416.44	417.49	23,311
28 Sep 10	418.00000 +0.82	420.06	415.74	419.98	16,901
27 Sep 10	417.17999 -0.33	419.96	415.10	416.98	22,988
24 Sep 10	417.51001 +0.50	418.50	415.50	415.51	22,834
23 Sep 10	417.01001 +6.01	417.75	410.99	410.99	18,197
22 Sep 10	411.00000 +1.50	412.49	407.86	409.90	20,205
21 Sep 10	409.50000 -0.23	411.46	406.53	411.46	14,748
20 Sep 10	409.73001 +8.53	410.57	404.00	405.99	17,745
17 Sep 10	401.20001 -12.73	414.28	400.01	413.42	44,666
16 Sep 10	413.92999 +4.68	416.25	410.02	410.69	10,354
15 Sep 10	409.25000 -9.46	418.42	409.05	418.27	18,299
14 Sep 10	418.70999 -3.74	421.88	417.00	421.79	10,594
13 Sep 10	422.45001 +0.45	425.00	417.23	421.76	22,619
10 Sep 10	422.00000 +3.52	423.56	417.00	417.55	31,261
09 Sep 10	418.48001 +0.98	421.00	416.43	419.46	23,182
08 Sep 10	417.50000 -7.50	425.00	416.28	422.00	27,222
07 Sep 10	425.00000 +5.20	425.00	417.49	417.50	25,351
03 Sep 10	419.79999 +1.28	421.00	418.25	420.50	9,174
02 Sep 10	418.51999 -3.57	420.97	416.25	420.96	37,229
01 Sep 10	422.09000 -0.80	425.25	416.25	421.89	51,372
31 Aug 10	422.89001 +8.44	422.89	412.70	412.70	52,542
30 Aug 10	414.45001 +3.06	414.45	410.00	411.39	35,370
27 Aug 10	411.39001 -2.59	413.99	410.00	412.07	17,487
26 Aug 10	413.98001 +3.68	413.98	410.82	411.99	18,996
25 Aug 10	410.29999 -2.70	414.01	409.76	413.45	10,039
24 Aug 10	413.00000 -1.15	413.99	405.01	413.98	13,983
23 Aug 10	414.14999 +2.15	414.50	411.99	413.90	11,982
20 Aug 10	412.00000 -1.03	415.00	410.60	414.57	58,897
19 Aug 10	413.03000 +7.52	414.50	406.89	406.89	59,667
18 Aug 10	405.51001 +2.51	406.83	404.00	404.80	16,629
17 Aug 10	403.00000 -0.66	405.17	402.36	404.39	13,878
16 Aug 10	403.66000 +3.66	403.89	400.00	400.69	8,768
13 Aug 10	400.00000 +8.00	403.50	392.11	392.11	12,284
12 Aug 10	392.00000 -11.00	409.94	392.00	403.00	16,339
11 Aug 10	403.00000 -9.10	414.00	403.00	412.09	27,182
10 Aug 10	412.10001 -4.80	416.77	408.80	413.98	22,553
09 Aug 10	416.89999 +0.61	417.70	414.60	416.49	132,633
06 Aug 10	416.29001 -2.71	418.88	413.65	418.88	64,260
05 Aug 10	419.00000 +5.20	419.49	411.02	412.00	39,686
04 Aug 10	413.79999 +1.73	415.00	411.44	411.48	35,851
03 Aug 10	412.07001 +2.57	414.65	408.08	409.50	52,700
30 Jul 10	409.50000 +3.79	412.00	407.95	407.95	16,924
29 Jul 10	405.70999 +1.21	406.98	403.27	404.00	35,454
28 Jul 10	404.50000 -3.75	408.25	401.27	408.25	36,504
27 Jul 10	408.25000 -0.85	411.50	407.76	410.57	18,323
26 Jul 10	409.10001 +1.25	409.56	405.00	407.99	13,197
23 Jul 10	407.85001 -4.14	410.00	407.10	407.10	20,306
22 Jul 10	411.98999 -1.50	413.99	406.86	413.49	14,003
21 Jul 10	413.48999 -2.71	416.50	408.00	416.20	19,194
20 Jul 10	416.20001 -1.15	418.00	407.57	417.34	18,336
19 Jul 10	417.35001 +3.51	417.35	414.50	414.56	20,568
16 Jul 10	413.84000 -0.16	415.00	413.34	413.94	18,782
15 Jul 10	414.00000 -0.55	414.77	413.34	414.53	30,412
14 Jul 10	414.54999 +0.05	415.84	413.99	415.00	29,920
13 Jul 10	414.50000 +3.01	415.00	410.53	411.02	31,448
12 Jul 10	411.48999 +2.99	411.50	407.15	407.15	23,698
09 Jul 10	408.50000 +3.06	409.00	405.00	406.39	17,442
08 Jul 10	405.44000 +5.54	405.99	400.69	401.18	32,230
07 Jul 10	399.89999 -0.10	402.00	398.00	401.44	27,373
06 Jul 10	400.00000 +5.00	405.00	393.00	393.00	33,490
05 Jul 10	395.00000 +0.04	395.50	392.01	392.01	14,467
02 Jul 10	394.95999 +5.08	395.40	389.00	391.76	11,403
30 Jun 10	389.88000 -0.94	394.49	389.27	394.16	40,215
29 Jun 10	390.82001 +3.82	395.00	385.00	386.01	33,973
28 Jun 10	387.00000 -8.94	395.93	387.00	395.93	9,980
25 Jun 10	395.94000 +7.88	395.94	388.79	388.79	11,666
24 Jun 10	388.06000 +1.06	389.97	386.65	386.65	14,668
23 Jun 10	387.00000 -4.00	392.02	385.97	390.00	49,006
22 Jun 10	391.00000 -1.00	393.32	388.27	393.32	20,768
21 Jun 10	392.00000 +3.29	394.77	389.01	389.01	15,806
18 Jun 10	388.70999 -4.95	393.24	388.71	393.00	30,090
17 Jun 10	393.66000 +2.91	395.40	390.81	390.81	18,212
16 Jun 10	390.75000 -1.73	396.10	390.75	396.00	14,878
15 Jun 10	392.48001 -4.21	394.99	386.00	394.11	20,038
14 Jun 10	396.69000 +2.74	397.01	394.00	394.62	10,037
11 Jun 10	393.95001 -10.05	403.04	393.56	399.39	22,432
10 Jun 10	404.00000 +3.00	404.40	401.00	401.00	10,992
09 Jun 10	401.00000 -6.00	406.99	400.00	404.34	23,899
08 Jun 10	407.00000 +5.73	409.57	403.50	405.85	77,978
07 Jun 10	401.26999 +10.70	405.01	390.11	394.89	37,197
04 Jun 10	390.57001 +0.07	395.59	385.00	389.99	16,031
03 Jun 10	390.50000 -11.48	408.73	390.01	402.77	28,057
02 Jun 10	401.98001 +7.72	403.45	390.07	392.32	52,120
01 Jun 10	394.26001 +1.26	397.97	388.33	393.00	22,535
31 May 10	393.00000 -3.09	400.00	388.25	400.00	16,125
28 May 10	396.09000 -3.22	401.54	395.12	400.18	15,000
27 May 10	399.31000 +1.35	403.74	397.10	398.94	30,785
26 May 10	397.95999 +4.41	404.50	395.01	395.01	58,926
25 May 10	393.54999 -4.85	395.00	383.10	395.00	83,406
21 May 10	398.39999 +4.63	402.06	391.00	391.57	72,817
20 May 10	393.76999 +8.29	393.77	383.11	385.48	82,860
19 May 10	385.48001 -1.02	387.90	384.35	387.00	22,750
18 May 10	386.50000 -2.24	390.99	386.00	390.99	12,707
17 May 10	388.73999 +6.17	392.37	384.11	385.40	25,292
14 May 10	382.57001 -14.68	397.25	382.57	396.88	37,965
13 May 10	397.25000 +2.78	397.25	391.08	394.50	48,784
12 May 10	394.47000 +10.40	394.47	384.16	384.16	33,641
11 May 10	384.07001 +0.79	388.69	377.01	377.01	44,729
10 May 10	383.28000 +11.35	383.50	374.50	376.99	33,156
07 May 10	371.92999 -8.85	379.49	365.55	379.49	58,370
06 May 10	380.78000 +2.96	382.59	374.01	378.01	82,951
05 May 10	377.82001 +2.22	381.25	373.83	374.99	24,420
04 May 10	375.60001 -1.50	379.50	374.00	377.89	24,416
03 May 10	377.10001 -7.90	387.49	377.00	385.00	33,999
30 Apr 10	385.00000 +17.09	385.00	374.50	374.50	49,777
29 Apr 10	367.91000 -0.09	370.57	367.91	369.06	64,888
28 Apr 10	368.00000 -0.61	372.20	368.00	372.00	31,747
27 Apr 10	368.60999 -4.88	374.67	368.57	372.83	20,747
26 Apr 10	373.48999 -5.51	380.57	372.00	379.00	16,694
23 Apr 10	379.00000 -0.50	383.84	377.86	378.89	37,426
22 Apr 10	379.50000 +3.93	379.50	374.06	375.56	21,644
21 Apr 10	375.57001 +0.47	375.75	373.57	375.00	40,775
20 Apr 10	375.10001 +0.64	377.00	372.00	374.46	26,448
19 Apr 10	374.45999 +9.25	374.47	365.21	365.21	20,006
16 Apr 10	365.20999 -0.56	366.05	364.50	365.99	8,822
15 Apr 10	365.76999 -5.88	371.65	363.11	371.65	32,889
14 Apr 10	371.64999 +0.65	372.08	367.23	371.00	28,149
13 Apr 10	371.00000 +0.00	379.88	365.81	368.68	18,511
12 Apr 10	371.00000 -4.00	375.08	371.00	374.99	18,706
09 Apr 10	375.00000 +9.00	375.00	362.80	366.00	26,081
08 Apr 10	366.00000 -6.01	373.29	363.56	373.29	44,159
07 Apr 10	372.01001 -2.57	375.60	372.00	375.01	31,008
06 Apr 10	374.57999 +0.58	378.70	374.00	374.00	11,702
05 Apr 10	374.00000 -2.80	379.60	374.00	375.99	9,636
01 Apr 10	376.79999 -5.10	380.60	374.70	380.60	14,829
31 Mar 10	381.89999 +9.72	382.75	371.51	373.78	27,326
30 Mar 10	372.17999 -2.07	374.00	372.00	373.32	12,486
29 Mar 10	374.25000 +0.15	375.45	373.26	373.26	7,302
26 Mar 10	374.10001 -5.10	382.00	374.00	379.20	18,543
25 Mar 10	379.20001 +3.15	381.25	376.25	376.71	27,569
24 Mar 10	376.04999 -2.24	379.00	375.25	378.29	18,183
23 Mar 10	378.29001 +2.09	378.67	374.00	374.00	26,406
22 Mar 10	376.20001 +3.94	376.65	372.00	372.00	14,504
19 Mar 10	372.26001 -6.74	377.80	372.00	375.50	44,533
18 Mar 10	379.00000 +5.45	379.00	374.65	375.03	23,120
17 Mar 10	373.54999 -5.36	379.97	373.55	379.30	26,266
16 Mar 10	378.91000 -1.09	383.50	377.78	381.50	25,833
15 Mar 10	380.00000 +2.70	382.00	375.77	377.30	14,233
12 Mar 10	377.29999 -1.57	379.55	375.55	378.98	36,469
11 Mar 10	378.87000 +7.15	378.87	371.00	373.00	16,344
10 Mar 10	371.72000 +0.21	374.00	371.15	373.50	29,800
09 Mar 10	371.51001 -1.38	375.66	370.00	371.90	20,691
08 Mar 10	372.89001 +1.65	380.75	371.10	373.25	45,330
05 Mar 10	371.23999 -0.76	373.00	367.50	370.32	44,493
04 Mar 10	372.00000 +8.75	373.00	363.50	365.00	29,290
03 Mar 10	363.25000 +1.25	364.85	361.50	362.05	29,568
02 Mar 10	362.00000 +0.43	365.92	359.57	361.49	18,714
01 Mar 10	361.57001 +0.45	363.66	357.25	361.28	25,519
26 Feb 10	361.12000 -4.08	365.70	361.12	364.56	24,308
25 Feb 10	365.20001 -3.80	368.79	363.33	368.79	40,009
24 Feb 10	369.00000 +2.13	369.95	365.57	365.64	55,131
23 Feb 10	366.87000 -5.85	372.56	363.30	372.56	44,595
22 Feb 10	372.72000 +0.72	374.60	370.00	372.42	63,033
19 Feb 10	372.00000 -2.99	379.35	367.50	369.99	74,264
18 Feb 10	374.98999 +7.29	374.99	367.50	367.70	11,050
17 Feb 10	367.70001 -4.29	373.34	367.70	371.99	27,280
16 Feb 10	371.98999 -0.90	374.01	367.00	374.01	16,186
12 Feb 10	372.89001 -5.67	378.56	371.40	378.56	28,447
11 Feb 10	378.56000 +5.81	378.56	373.60	374.00	15,361
10 Feb 10	372.75000 -1.40	377.00	372.01	375.00	23,389
09 Feb 10	374.14999 -2.09	375.98	372.50	375.82	19,187
08 Feb 10	376.23999 +1.64	377.76	374.50	376.22	10,898
05 Feb 10	374.60001 +7.71	374.60	366.67	366.67	12,756
04 Feb 10	366.89001 -2.81	375.01	365.99	373.20	33,258
03 Feb 10	369.70001 +2.75	369.70	363.49	364.00	39,490
02 Feb 10	366.95001 +9.53	366.96	358.01	358.01	22,588
01 Feb 10	357.42001 -5.39	365.00	356.25	364.00	15,067
29 Jan 10	362.81000 -4.09	367.50	362.00	367.50	21,856
28 Jan 10	366.89999 -0.90	368.16	366.50	367.88	20,528
27 Jan 10	367.79999 +5.42	368.00	361.51	361.98	49,292
26 Jan 10	362.38000 -4.12	370.00	360.57	370.00	17,296
25 Jan 10	366.50000 -0.35	368.36	366.00	367.00	19,277
22 Jan 10	366.85001 -1.29	370.10	365.11	370.10	20,906
21 Jan 10	368.14001 -5.35	373.91	365.52	373.91	34,907
20 Jan 10	373.48999 -7.51	381.79	371.50	376.00	20,883
19 Jan 10	381.00000 -3.10	383.54	376.40	383.54	19,344
18 Jan 10	384.10001 -4.15	387.90	384.10	387.00	3,688
15 Jan 10	388.25000 -6.74	388.25	380.40	388.25	47,747
14 Jan 10	394.98999 -3.01	400.00	392.30	398.25	18,440
13 Jan 10	398.00000 -1.07	402.75	396.00	401.00	41,363
12 Jan 10	399.07001 +3.07	402.00	395.07	395.07	159,211
11 Jan 10	396.00000 +1.10	402.20	395.01	395.01	14,770
08 Jan 10	394.89999 -7.37	404.01	394.90	403.64	43,492
07 Jan 10	402.26999 -1.53	406.40	398.00	405.00	23,267
06 Jan 10	403.79999 -2.69	408.60	403.79	406.49	21,446
05 Jan 10	406.48999 -0.50	409.52	405.57	407.02	23,090
04 Jan 10	406.98999 -3.01	410.32	406.15	410.00	22,593
31 Dec 09	410.00000 -0.40	410.99	409.01	409.01	14,897
30 Dec 09	410.39999 -1.60	410.61	408.51	408.51	9,413
29 Dec 09	412.00000 +0.00	414.99	410.25	414.99	16,137

Fairfax Financial Holdings

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	2,455.83008 +25.46	2,482.33	2,412.94	2,412.94	39,917
19 Oct 26	2,430.37012 +27.26	2,439.83	2,383.44	2,400.00	50,098
16 Oct 26	2,403.11011 -4.02	2,460.90	2,403.11	2,408.34	69,373
15 Oct 26	2,407.12988 +117.55	2,412.46	2,267.47	2,284.98	74,327
14 Oct 26	2,289.58008 +1.62	2,299.71	2,249.89	2,282.44	33,399
13 Oct 26	2,287.95996 +37.07	2,290.22	2,249.73	2,258.91	40,563
09 Oct 26	2,250.88989 +27.44	2,252.05	2,211.65	2,216.81	30,786
08 Oct 26	2,223.44995 +23.53	2,273.86	2,179.14	2,179.14	87,886
07 Oct 26	2,199.91992 -12.21	2,230.10	2,199.40	2,205.33	35,510
06 Oct 26	2,212.12988 +1.13	2,230.48	2,200.00	2,206.90	44,588
05 Oct 26	2,211.00000 -8.23	2,228.92	2,208.06	2,219.23	23,434
02 Oct 26	2,219.22998 +15.92	2,230.95	2,202.62	2,204.42	36,466
01 Oct 26	2,203.31006 -15.75	2,216.10	2,199.34	2,206.37	26,995
30 Sep 26	2,219.06006 -6.26	2,243.40	2,200.00	2,209.16	43,596
29 Sep 26	2,225.32007 +16.23	2,228.25	2,198.91	2,216.13	27,539
28 Sep 26	2,209.09009 -18.37	2,236.98	2,186.22	2,186.22	25,781
25 Sep 26	2,227.45996 +9.14	2,236.79	2,203.30	2,221.54	46,583
24 Sep 26	2,218.32007 -4.39	2,245.95	2,210.55	2,238.86	49,500
23 Sep 26	2,222.70996 -37.17	2,263.10	2,219.68	2,253.44	37,000
22 Sep 26	2,259.87988 +14.43	2,261.69	2,223.87	2,256.61	40,600
21 Sep 26	2,245.44995 +0.50	2,262.13	2,225.05	2,246.08	29,756
18 Sep 26	2,244.94995 -58.87	2,304.61	2,237.90	2,273.02	133,465
17 Sep 26	2,303.82007 -2.25	2,343.18	2,289.75	2,308.89	69,334
16 Sep 26	2,306.07007 +51.39	2,312.36	2,253.00	2,255.82	33,375
15 Sep 26	2,254.67993 -12.86	2,264.32	2,232.59	2,264.32	22,339
14 Sep 26	2,267.54004 +19.37	2,280.00	2,192.19	2,192.19	39,000
11 Sep 26	2,248.16992 +27.64	2,252.74	2,211.40	2,221.65	46,184
10 Sep 26	2,220.53003 +16.33	2,246.47	2,200.00	2,237.08	26,624
09 Sep 26	2,204.19995 -13.92	2,218.12	2,178.40	2,218.12	56,809
08 Sep 26	2,218.12012 -79.22	2,270.00	2,216.25	2,247.01	29,201
04 Sep 26	2,297.34009 -15.87	2,313.21	2,275.97	2,313.21	52,200
03 Sep 26	2,313.20996 +1.40	2,341.51	2,302.92	2,321.24	28,800
02 Sep 26	2,311.81006 +36.81	2,317.38	2,281.44	2,281.44	42,200
01 Sep 26	2,275.00000 +15.17	2,291.12	2,263.41	2,266.44	84,500
31 Aug 26	2,259.83008 -11.57	2,289.21	2,231.11	2,231.11	43,700
28 Aug 26	2,271.39990 -9.40	2,309.67	2,263.13	2,280.80	63,100
27 Aug 26	2,280.80005 +42.31	2,285.15	2,220.19	2,242.40	63,900
26 Aug 26	2,238.48999 -41.38	2,305.59	2,235.91	2,297.91	48,445
25 Aug 26	2,279.87012 +7.78	2,304.72	2,263.13	2,263.13	32,547
24 Aug 26	2,272.09009 +30.62	2,282.60	2,246.08	2,267.81	27,497
21 Aug 26	2,241.46997 +4.14	2,266.75	2,233.44	2,266.75	52,514
20 Aug 26	2,237.33008 -6.64	2,287.98	2,224.90	2,250.01	41,936
19 Aug 26	2,243.96997 -48.23	2,286.18	2,243.87	2,284.29	35,627
18 Aug 26	2,292.19995 +38.64	2,303.22	2,258.48	2,277.84	54,388
17 Aug 26	2,253.56006 -18.61	2,290.00	2,250.75	2,284.57	38,243
14 Aug 26	2,272.16992 -35.76	2,318.51	2,260.00	2,316.83	27,682
13 Aug 26	2,307.92993 +3.91	2,330.05	2,287.19	2,310.82	69,803
12 Aug 26	2,304.02002 +11.32	2,307.84	2,276.55	2,307.84	63,020
11 Aug 26	2,292.69995 -43.63	2,351.73	2,284.84	2,345.35	44,213
10 Aug 26	2,336.33008 -33.72	2,375.36	2,313.63	2,362.48	64,141
07 Aug 26	2,370.05005 -7.52	2,400.00	2,357.85	2,399.24	31,967
06 Aug 26	2,377.57007 -33.11	2,422.03	2,375.40	2,391.35	34,171
05 Aug 26	2,410.67993 +3.61	2,450.00	2,371.97	2,439.97	51,259
04 Aug 26	2,407.07007 +59.51	2,421.29	2,308.72	2,360.02	66,322
31 Jul 26	2,347.56006 -13.02	2,372.36	2,224.87	2,329.00	101,316
30 Jul 26	2,360.58008 -50.35	2,409.99	2,344.31	2,393.06	76,303
29 Jul 26	2,410.92993 -37.80	2,435.00	2,355.63	2,419.22	84,587
28 Jul 26	2,448.72998 +58.17	2,474.64	2,390.56	2,390.56	80,840
27 Jul 26	2,390.56006 +66.53	2,398.58	2,327.25	2,327.25	48,638
24 Jul 26	2,324.03003 +40.39	2,325.17	2,268.83	2,298.84	77,514
23 Jul 26	2,283.63989 +9.34	2,286.92	2,235.06	2,265.21	65,852
22 Jul 26	2,274.30005 -15.26	2,294.99	2,250.00	2,294.99	48,154
21 Jul 26	2,289.56006 -18.05	2,336.82	2,278.00	2,336.82	51,502
20 Jul 26	2,307.61011 -10.14	2,335.40	2,302.66	2,326.74	26,375
17 Jul 26	2,317.75000 -12.51	2,339.68	2,304.40	2,329.99	41,582
16 Jul 26	2,330.26001 +3.46	2,338.00	2,282.02	2,304.64	43,088
15 Jul 26	2,326.80005 +5.86	2,332.26	2,285.00	2,316.17	63,856
14 Jul 26	2,320.93994 -43.79	2,364.74	2,312.72	2,364.74	28,825
13 Jul 26	2,364.72998 +11.74	2,367.83	2,337.92	2,337.92	28,646
10 Jul 26	2,352.98999 -18.53	2,375.00	2,322.39	2,353.49	33,687
09 Jul 26	2,371.52002 -24.10	2,391.44	2,361.30	2,384.79	49,446
08 Jul 26	2,395.62012 -16.35	2,407.58	2,362.09	2,393.59	30,988
07 Jul 26	2,411.96997 -25.37	2,454.04	2,407.82	2,411.23	28,356
06 Jul 26	2,437.34009 +13.73	2,456.76	2,412.11	2,456.76	54,239
03 Jul 26	2,423.61011 +29.42	2,434.99	2,396.88	2,396.88	24,721
02 Jul 26	2,394.18994 +61.45	2,397.74	2,329.00	2,335.00	152,812
30 Jun 26	2,332.73999 +0.52	2,355.40	2,329.37	2,348.27	36,006
29 Jun 26	2,332.21997 -14.80	2,360.06	2,323.24	2,360.00	56,435
26 Jun 26	2,347.02002 +6.35	2,350.21	2,292.32	2,326.61	34,944
25 Jun 26	2,340.66992 +20.71	2,354.09	2,323.00	2,334.83	50,046
24 Jun 26	2,319.95996 +69.82	2,324.49	2,235.45	2,235.45	475,049
23 Jun 26	2,250.13989 +15.21	2,265.01	2,229.66	2,233.80	75,049
22 Jun 26	2,234.92993 -4.99	2,272.00	2,170.53	2,170.53	48,019
19 Jun 26	2,239.91992 -26.13	2,288.04	2,200.00	2,277.00	122,519
18 Jun 26	2,266.05005 -0.47	2,291.97	2,256.11	2,283.80	42,588
17 Jun 26	2,266.52002 -16.66	2,286.33	2,250.51	2,251.14	33,132
16 Jun 26	2,283.17993 +14.65	2,285.53	2,256.36	2,269.67	30,461
15 Jun 26	2,268.53003 +4.84	2,290.00	2,260.00	2,290.00	27,000
12 Jun 26	2,263.68994 -16.19	2,292.09	2,250.00	2,290.94	87,840
11 Jun 26	2,279.87988 +0.19	2,288.51	2,230.36	2,279.69	37,384
10 Jun 26	2,279.68994 +27.55	2,290.29	2,248.46	2,252.14	20,280
09 Jun 26	2,252.13989 -0.63	2,273.95	2,242.50	2,252.78	28,603
08 Jun 26	2,252.77002 +32.06	2,255.58	2,222.46	2,222.46	28,709
05 Jun 26	2,220.70996 +24.98	2,222.77	2,195.73	2,195.74	21,986
04 Jun 26	2,195.72998 +26.28	2,209.73	2,170.55	2,170.55	31,280
03 Jun 26	2,169.44995 +3.46	2,230.16	2,157.09	2,158.90	50,605
02 Jun 26	2,165.98999 +54.23	2,191.39	2,136.92	2,136.92	72,792
01 Jun 26	2,111.76001 -33.94	2,202.71	2,066.16	2,146.01	106,061
29 May 26	2,145.69995 -7.47	2,178.67	2,142.37	2,152.55	160,503
28 May 26	2,153.16992 -18.16	2,192.12	2,149.75	2,165.63	62,903
27 May 26	2,171.33008 -55.57	2,218.95	2,165.00	2,200.01	121,651
26 May 26	2,226.89990 -23.19	2,244.64	2,216.50	2,227.16	67,300
25 May 26	2,250.09009 +19.12	2,274.00	2,225.00	2,264.70	25,793
22 May 26	2,230.96997 -26.57	2,277.79	2,223.81	2,277.79	31,882
21 May 26	2,257.54004 +9.39	2,276.71	2,226.73	2,248.15	43,850
20 May 26	2,248.14990 +41.16	2,251.05	2,207.01	2,207.01	37,217
19 May 26	2,206.98999 +36.09	2,225.42	2,180.43	2,180.43	56,746
15 May 26	2,170.89990 -23.57	2,212.41	2,164.90	2,212.41	45,722
14 May 26	2,194.46997 -18.98	2,224.00	2,185.90	2,191.85	40,045
13 May 26	2,213.44995 -6.39	2,235.00	2,194.01	2,227.06	42,199
12 May 26	2,219.84009 -37.99	2,286.85	2,216.11	2,286.85	48,098
11 May 26	2,257.83008 +10.35	2,282.08	2,243.78	2,247.47	55,401
08 May 26	2,247.47998 +35.77	2,261.39	2,194.77	2,211.71	51,648
07 May 26	2,211.70996 -3.60	2,243.75	2,193.16	2,193.22	54,249
06 May 26	2,215.31006 -41.50	2,267.42	2,200.00	2,254.24	66,713
05 May 26	2,256.81006 +46.79	2,275.00	2,210.15	2,211.28	56,920
04 May 26	2,210.02002 +39.74	2,273.00	2,207.19	2,210.01	124,317
01 May 26	2,170.28003 -180.39	2,335.02	2,168.14	2,330.00	160,568
30 Apr 26	2,350.66992 +4.26	2,365.01	2,340.90	2,363.74	54,913
29 Apr 26	2,346.40991 +5.43	2,373.58	2,333.37	2,373.58	72,903
28 Apr 26	2,340.97998 -20.05	2,375.05	2,339.13	2,368.04	32,562
27 Apr 26	2,361.03003 -63.64	2,424.71	2,354.00	2,408.50	42,484
24 Apr 26	2,424.66992 -49.50	2,494.41	2,424.57	2,457.23	22,100
23 Apr 26	2,474.16992 +1.81	2,483.98	2,464.05	2,483.63	38,004
22 Apr 26	2,472.36011 +6.88	2,474.87	2,444.81	2,467.00	28,633
21 Apr 26	2,465.47998 -16.61	2,487.10	2,455.97	2,481.33	80,340
20 Apr 26	2,482.09009 +25.25	2,488.13	2,443.20	2,447.94	53,943
17 Apr 26	2,456.84009 +65.95	2,460.16	2,392.10	2,392.10	40,709
16 Apr 26	2,390.88989 -4.93	2,428.08	2,370.95	2,395.82	38,009
15 Apr 26	2,395.82007 +0.84	2,419.97	2,385.81	2,396.19	33,615
14 Apr 26	2,394.97998 -29.22	2,429.45	2,379.01	2,415.21	40,351
13 Apr 26	2,424.19995 +35.22	2,428.81	2,359.06	2,359.06	25,909
10 Apr 26	2,388.97998 -19.30	2,424.94	2,376.03	2,423.99	27,915
09 Apr 26	2,408.28003 +7.54	2,421.10	2,382.95	2,384.70	30,556
08 Apr 26	2,400.73999 +26.75	2,418.79	2,381.95	2,418.79	49,346
07 Apr 26	2,373.98999 -7.45	2,378.50	2,350.00	2,374.50	53,151
06 Apr 26	2,381.43994 +18.03	2,401.70	2,349.28	2,349.28	38,556
02 Apr 26	2,363.40991 +16.69	2,375.07	2,344.95	2,345.54	37,313
01 Apr 26	2,346.71997 -23.60	2,400.90	2,341.89	2,400.90	84,219
31 Mar 26	2,370.32007 +56.64	2,372.88	2,315.60	2,315.60	197,076
30 Mar 26	2,313.67993 +4.70	2,352.48	2,299.39	2,300.38	121,132
27 Mar 26	2,308.97998 -26.23	2,335.11	2,296.71	2,329.82	47,727
26 Mar 26	2,335.20996 -1.75	2,399.98	2,318.86	2,344.83	53,506
25 Mar 26	2,336.95996 -7.90	2,359.32	2,318.91	2,359.31	82,923
24 Mar 26	2,344.86011 -35.13	2,391.35	2,328.88	2,379.64	73,050
23 Mar 26	2,379.98999 -3.94	2,424.22	2,371.65	2,409.98	77,888
20 Mar 26	2,383.92993 +12.94	2,412.62	2,371.01	2,371.01	241,458
19 Mar 26	2,370.98999 -38.23	2,422.95	2,360.00	2,422.95	55,674
18 Mar 26	2,409.21997 +38.61	2,427.88	2,357.20	2,369.41	62,264
17 Mar 26	2,370.61011 +21.63	2,390.57	2,331.42	2,344.15	64,133
16 Mar 26	2,348.97998 +82.26	2,369.30	2,260.12	2,261.66	86,500
13 Mar 26	2,266.71997 +3.79	2,295.49	2,248.72	2,264.07	138,599
12 Mar 26	2,262.92993 -9.73	2,310.59	2,221.56	2,271.51	80,993
11 Mar 26	2,272.65991 +5.85	2,302.12	2,235.20	2,236.32	98,376
10 Mar 26	2,266.81006 +24.62	2,306.94	2,247.27	2,291.00	107,770
09 Mar 26	2,242.18994 +27.82	2,256.33	2,151.07	2,214.38	133,963
06 Mar 26	2,214.37012 -65.64	2,283.40	2,206.65	2,280.01	86,400
05 Mar 26	2,280.01001 -57.22	2,351.96	2,274.17	2,290.48	49,900
04 Mar 26	2,337.22998 -2.43	2,373.00	2,300.91	2,335.46	64,500
03 Mar 26	2,339.65991 +1.50	2,347.18	2,289.35	2,338.00	87,000
02 Mar 26	2,338.15991 -9.59	2,379.45	2,300.34	2,300.34	61,700
27 Feb 26	2,347.75000 +10.09	2,371.00	2,320.28	2,322.17	168,500
26 Feb 26	2,337.65991 +11.43	2,387.96	2,322.23	2,363.82	73,500
25 Feb 26	2,326.22998 +3.36	2,363.07	2,306.86	2,311.56	71,800
24 Feb 26	2,322.87012 -13.72	2,330.14	2,264.69	2,314.04	68,800
23 Feb 26	2,336.59009 -1.30	2,363.91	2,313.04	2,337.89	82,700
20 Feb 26	2,337.88989 +11.91	2,380.00	2,315.20	2,363.50	73,600
19 Feb 26	2,325.97998 -55.00	2,368.68	2,322.56	2,353.35	36,300
18 Feb 26	2,380.97998 +15.98	2,388.00	2,319.50	2,346.23	41,900
17 Feb 26	2,365.00000 +8.14	2,380.00	2,346.00	2,346.00	74,200
13 Feb 26	2,356.86011 +40.42	2,379.27	2,331.19	2,334.01	35,500
12 Feb 26	2,316.43994 +10.76	2,349.93	2,293.40	2,325.99	78,300
11 Feb 26	2,305.67993 -40.35	2,349.90	2,300.35	2,347.21	56,400
10 Feb 26	2,346.03003 +27.82	2,368.01	2,315.63	2,315.63	71,600
09 Feb 26	2,318.20996 -18.89	2,345.73	2,307.31	2,321.16	141,900
06 Feb 26	2,337.10010 +21.89	2,362.91	2,324.29	2,332.30	51,800
05 Feb 26	2,315.20996 +15.68	2,342.36	2,253.53	2,253.54	73,000
04 Feb 26	2,299.53003 +60.55	2,332.42	2,250.00	2,255.98	75,700
03 Feb 26	2,238.97998 -31.45	2,286.96	2,233.85	2,286.96	110,100
02 Feb 26	2,270.42993 +23.30	2,292.33	2,235.70	2,248.88	61,700
30 Jan 26	2,247.12988 +22.37	2,260.01	2,188.74	2,260.01	119,300
29 Jan 26	2,224.76001 +3.08	2,291.85	2,208.93	2,235.02	175,900
28 Jan 26	2,221.67993 -29.28	2,279.45	2,216.43	2,249.19	91,300
27 Jan 26	2,250.95996 -59.77	2,329.38	2,239.27	2,290.15	73,000
26 Jan 26	2,310.72998 +24.69	2,330.80	2,287.19	2,287.19	84,300
23 Jan 26	2,286.04004 -22.37	2,340.72	2,282.77	2,320.00	86,400
22 Jan 26	2,308.40991 -113.94	2,400.00	2,191.20	2,381.10	148,800
21 Jan 26	2,422.35010 +14.23	2,431.00	2,385.14	2,408.86	296,400
20 Jan 26	2,408.12012 +8.14	2,443.38	2,396.78	2,434.32	112,900
19 Jan 26	2,399.97998 -36.44	2,471.02	2,399.98	2,471.01	87,900
16 Jan 26	2,436.41992 -133.83	2,575.89	2,436.42	2,567.07	119,800
15 Jan 26	2,570.25000 -2.50	2,594.44	2,566.30	2,572.75	34,400
14 Jan 26	2,572.75000 +22.75	2,586.15	2,515.96	2,515.96	271,700
13 Jan 26	2,550.00000 -59.95	2,630.00	2,543.68	2,609.95	172,919
12 Jan 26	2,609.94995 -3.79	2,648.54	2,600.00	2,648.54	236,170
09 Jan 26	2,613.73999 +38.53	2,615.20	2,577.45	2,586.09	109,928
08 Jan 26	2,575.20996 +36.05	2,582.07	2,539.97	2,548.45	55,979
07 Jan 26	2,539.15991 -8.59	2,560.52	2,495.00	2,547.75	88,547
06 Jan 26	2,547.75000 -30.22	2,597.80	2,520.10	2,596.95	93,902
05 Jan 26	2,577.96997 -27.87	2,700.00	2,568.23	2,700.00	88,387
02 Jan 26	2,605.84009 -10.05	2,627.23	2,597.67	2,617.05	32,464
31 Dec 25	2,615.88989 -8.60	2,656.55	2,611.04	2,612.02	26,729
30 Dec 25	2,624.48999 +6.30	2,660.00	2,613.31	2,613.31	32,149
29 Dec 25	2,618.18994 +33.91	2,635.32	2,584.50	2,584.50	93,319
24 Dec 25	2,584.28003 +15.57	2,592.00	2,566.72	2,584.08	30,488
23 Dec 25	2,568.70996 +15.24	2,582.73	2,540.97	2,542.25	83,129
22 Dec 25	2,553.46997 +12.50	2,573.87	2,527.32	2,543.73	99,865
19 Dec 25	2,540.96997 +54.11	2,541.00	2,488.11	2,488.11	656,172
18 Dec 25	2,486.86011 +1.03	2,517.00	2,477.31	2,500.34	67,622
17 Dec 25	2,485.83008 -2.48	2,507.12	2,433.43	2,481.69	47,888
16 Dec 25	2,488.31006 -8.41	2,518.88	2,477.42	2,489.43	81,025
15 Dec 25	2,496.71997 +47.01	2,500.00	2,442.67	2,442.67	33,665
12 Dec 25	2,449.70996 +16.50	2,457.40	2,430.55	2,433.22	50,082
11 Dec 25	2,433.20996 -12.23	2,470.04	2,431.10	2,432.65	152,031
10 Dec 25	2,445.43994 +44.23	2,466.63	2,401.21	2,401.21	56,459
09 Dec 25	2,401.20996 -30.00	2,430.54	2,395.57	2,406.34	48,226
08 Dec 25	2,431.20996 +109.84	2,439.60	2,390.50	2,400.00	110,330
05 Dec 25	2,321.37012 -61.56	2,404.71	2,317.78	2,393.79	48,487
04 Dec 25	2,382.92993 +12.50	2,401.90	2,366.01	2,366.01	53,100
03 Dec 25	2,370.42993 +1.34	2,386.36	2,363.20	2,366.02	43,739
02 Dec 25	2,369.09009 -28.62	2,398.97	2,361.84	2,371.02	46,299
01 Dec 25	2,397.70996 -8.62	2,417.82	2,393.89	2,406.33	30,896
28 Nov 25	2,406.33008 -8.15	2,439.97	2,399.17	2,439.97	41,946
27 Nov 25	2,414.47998 -13.29	2,424.84	2,406.63	2,411.31	46,192
26 Nov 25	2,427.77002 -10.01	2,449.07	2,399.99	2,448.77	43,352
25 Nov 25	2,437.78003 +36.64	2,453.90	2,399.96	2,399.96	46,257
24 Nov 25	2,401.13989 -1.78	2,408.74	2,378.76	2,404.13	142,461
21 Nov 25	2,402.91992 +38.72	2,404.49	2,357.84	2,373.40	54,051
20 Nov 25	2,364.19995 +11.18	2,404.15	2,358.41	2,386.99	48,272
19 Nov 25	2,353.02002 -3.75	2,379.62	2,313.82	2,338.06	59,372
18 Nov 25	2,356.77002 -0.29	2,385.00	2,336.85	2,349.40	57,711
17 Nov 25	2,357.06006 +65.22	2,358.60	2,288.79	2,288.79	62,358
14 Nov 25	2,291.84009 +42.49	2,309.67	2,232.96	2,232.96	105,935
13 Nov 25	2,249.35010 -3.42	2,261.83	2,228.91	2,254.68	47,263
12 Nov 25	2,252.77002 +48.81	2,254.94	2,206.18	2,206.18	53,814
11 Nov 25	2,203.95996 -16.01	2,254.25	2,202.23	2,228.18	45,006
10 Nov 25	2,219.96997 +9.34	2,228.22	2,145.00	2,151.07	97,746
07 Nov 25	2,210.62988 -2.28	2,254.00	2,148.05	2,254.00	66,857
06 Nov 25	2,212.90991 -14.31	2,228.34	2,183.12	2,228.34	71,226
05 Nov 25	2,227.21997 -17.78	2,270.95	2,225.06	2,246.13	52,690
04 Nov 25	2,245.00000 +6.21	2,246.98	2,190.06	2,200.00	71,534
03 Nov 25	2,238.79004 -38.30	2,265.02	2,200.00	2,243.12	51,480
31 Oct 25	2,277.09009 -0.94	2,284.77	2,259.97	2,261.79	46,955
30 Oct 25	2,278.03003 +24.16	2,281.32	2,254.99	2,255.00	39,093
29 Oct 25	2,253.87012 -70.55	2,334.41	2,238.07	2,317.17	64,018
28 Oct 25	2,324.41992 -1.64	2,343.75	2,318.19	2,336.52	36,349
27 Oct 25	2,326.06006 +13.80	2,333.22	2,310.35	2,321.44	21,007
24 Oct 25	2,312.26001 -12.92	2,339.76	2,305.52	2,325.00	28,156
23 Oct 25	2,325.17993 +27.01	2,336.68	2,300.46	2,318.84	128,169
22 Oct 25	2,298.16992 +52.25	2,320.75	2,258.72	2,258.72	71,717
21 Oct 25	2,245.91992 -66.27	2,323.99	2,240.25	2,322.83	73,112
20 Oct 25	2,312.18994 -15.15	2,350.23	2,305.04	2,328.51	72,555
17 Oct 25	2,327.34009 -15.97	2,355.14	2,314.97	2,355.14	77,015
16 Oct 25	2,343.31006 -88.05	2,448.99	2,339.04	2,448.99	73,628
15 Oct 25	2,431.36011 -73.35	2,522.33	2,427.50	2,522.29	36,462
14 Oct 25	2,504.70996 +57.75	2,520.86	2,469.47	2,477.06	40,103
10 Oct 25	2,446.95996 -11.08	2,465.11	2,436.85	2,461.88	18,595
09 Oct 25	2,458.04004 -10.24	2,472.90	2,437.96	2,472.90	17,175
08 Oct 25	2,468.28003 +25.62	2,476.82	2,453.99	2,460.00	32,928
07 Oct 25	2,442.65991 -2.35	2,463.77	2,430.62	2,463.77	23,337
06 Oct 25	2,445.01001 -5.07	2,464.97	2,436.13	2,464.97	26,840
03 Oct 25	2,450.08008 +1.82	2,461.88	2,446.70	2,458.28	17,417
02 Oct 25	2,448.26001 +18.48	2,458.77	2,424.75	2,458.77	27,892
01 Oct 25	2,429.78003 -5.02	2,456.74	2,424.99	2,438.00	22,088
30 Sep 25	2,434.80005 +17.14	2,445.79	2,410.03	2,429.76	40,195
29 Sep 25	2,417.65991 +19.24	2,434.28	2,400.00	2,400.00	23,393
26 Sep 25	2,398.41992 -0.26	2,410.00	2,395.35	2,398.68	25,257
25 Sep 25	2,398.67993 +9.23	2,406.94	2,353.02	2,388.25	44,837
24 Sep 25	2,389.44995 -41.66	2,436.78	2,383.00	2,436.78	55,075
23 Sep 25	2,431.11011 -24.13	2,463.77	2,427.41	2,463.77	62,500
22 Sep 25	2,455.23999 -11.50	2,469.21	2,432.71	2,466.00	79,276
19 Sep 25	2,466.73999 +38.60	2,475.00	2,421.99	2,427.99	112,369
18 Sep 25	2,428.13989 +43.01	2,441.33	2,383.24	2,383.24	48,259
17 Sep 25	2,385.12988 +8.84	2,394.18	2,375.27	2,376.29	37,060
16 Sep 25	2,376.29004 -41.41	2,421.13	2,365.31	2,416.48	70,206
15 Sep 25	2,417.69995 -23.14	2,440.84	2,399.79	2,440.84	34,082
12 Sep 25	2,440.84009 +2.51	2,445.32	2,424.82	2,426.13	116,686
11 Sep 25	2,438.33008 +17.33	2,442.44	2,421.00	2,434.26	38,627
10 Sep 25	2,421.00000 +4.55	2,434.38	2,410.30	2,422.03	47,674
09 Sep 25	2,416.44995 +51.88	2,422.65	2,365.00	2,371.21	43,683
08 Sep 25	2,364.57007 -12.28	2,380.07	2,349.43	2,380.07	31,566
05 Sep 25	2,376.85010 -9.13	2,400.60	2,374.10	2,394.00	56,022
04 Sep 25	2,385.97998 -13.73	2,417.71	2,384.00	2,400.92	25,469
03 Sep 25	2,399.70996 +22.71	2,418.12	2,377.00	2,377.00	45,660
02 Sep 25	2,377.00000 +12.68	2,390.42	2,350.03	2,359.94	55,534
29 Aug 25	2,364.32007 -13.42	2,381.15	2,351.02	2,352.20	48,464
28 Aug 25	2,377.73999 +22.09	2,379.49	2,338.86	2,341.22	54,629
27 Aug 25	2,355.64990 +5.79	2,365.65	2,335.49	2,355.78	49,461
26 Aug 25	2,349.86011 -33.14	2,383.56	2,344.63	2,383.00	110,799
25 Aug 25	2,383.00000 -44.89	2,444.48	2,371.18	2,424.41	46,762
22 Aug 25	2,427.88989 +7.17	2,449.15	2,419.03	2,428.30	50,526
21 Aug 25	2,420.71997 +53.24	2,423.20	2,376.96	2,382.87	45,195
20 Aug 25	2,367.47998 -11.52	2,396.93	2,367.48	2,381.03	55,288
19 Aug 25	2,379.00000 -20.65	2,412.80	2,377.34	2,399.65	36,113
18 Aug 25	2,399.64990 +15.77	2,402.62	2,385.86	2,399.01	49,697
15 Aug 25	2,383.87988 +20.33	2,383.88	2,360.41	2,368.80	45,899
14 Aug 25	2,363.55005 +8.36	2,383.16	2,356.52	2,366.82	50,650
13 Aug 25	2,355.18994 +17.10	2,367.12	2,337.47	2,352.01	57,166
12 Aug 25	2,338.09009 -7.89	2,357.16	2,334.96	2,345.98	54,425
11 Aug 25	2,345.97998 -19.31	2,371.20	2,340.00	2,365.28	32,915
08 Aug 25	2,365.29004 -37.70	2,419.96	2,360.00	2,419.96	55,991
07 Aug 25	2,402.98999 +11.78	2,422.29	2,383.57	2,391.21	71,033
06 Aug 25	2,391.20996 -27.42	2,431.51	2,380.73	2,431.51	64,939
05 Aug 25	2,418.62988 +16.81	2,440.00	2,402.32	2,420.04	69,198
01 Aug 25	2,401.82007 -48.94	2,463.78	2,380.95	2,450.76	56,078
31 Jul 25	2,450.76001 -10.36	2,470.98	2,445.12	2,461.12	65,206
30 Jul 25	2,461.12012 -48.41	2,521.95	2,453.37	2,521.95	51,818
29 Jul 25	2,509.53003 +41.67	2,511.66	2,478.97	2,484.97	52,487
28 Jul 25	2,467.86011 +24.54	2,468.91	2,443.32	2,443.32	27,211
25 Jul 25	2,443.32007 +7.37	2,460.59	2,435.95	2,435.95	20,438
24 Jul 25	2,435.94995 +0.80	2,438.41	2,421.79	2,427.19	28,780
23 Jul 25	2,435.14990 +0.47	2,447.60	2,420.00	2,422.50	31,614
22 Jul 25	2,434.67993 -11.15	2,447.89	2,434.32	2,445.83	34,039
21 Jul 25	2,445.83008 -2.66	2,452.88	2,429.09	2,430.97	31,052
18 Jul 25	2,448.48999 +34.50	2,453.41	2,414.82	2,421.11	45,318
17 Jul 25	2,413.98999 -34.08	2,450.20	2,413.33	2,430.97	39,215
16 Jul 25	2,448.07007 -1.43	2,456.99	2,434.65	2,456.02	30,783
15 Jul 25	2,449.50000 -20.57	2,470.00	2,445.56	2,470.00	21,914
14 Jul 25	2,470.07007 +3.21	2,473.49	2,464.50	2,469.29	30,422
11 Jul 25	2,466.86011 -4.41	2,473.70	2,454.00	2,464.00	32,185
10 Jul 25	2,471.27002 +12.18	2,477.97	2,452.20	2,452.56	64,292
09 Jul 25	2,459.09009 -9.46	2,486.15	2,457.60	2,462.05	27,824
08 Jul 25	2,468.55005 +15.46	2,475.19	2,448.43	2,473.00	39,897
07 Jul 25	2,453.09009 +22.96	2,468.28	2,421.22	2,421.22	45,036
04 Jul 25	2,430.12988 +0.65	2,437.26	2,428.62	2,432.70	4,527
03 Jul 25	2,429.47998 +25.14	2,433.91	2,409.75	2,410.36	21,941
02 Jul 25	2,404.34009 -53.66	2,443.93	2,396.29	2,422.01	64,975
30 Jun 25	2,458.00000 +19.02	2,465.98	2,439.24	2,449.02	29,430
27 Jun 25	2,438.97998 +3.41	2,456.58	2,419.34	2,430.02	47,806
26 Jun 25	2,435.57007 -6.59	2,471.10	2,420.83	2,459.02	41,410
25 Jun 25	2,442.15991 -64.69	2,504.46	2,440.79	2,492.40	65,749
24 Jun 25	2,506.85010 +24.86	2,508.57	2,470.99	2,470.99	57,822
23 Jun 25	2,481.98999 +55.78	2,484.99	2,419.44	2,421.09	45,849
20 Jun 25	2,426.20996 +10.20	2,435.58	2,406.20	2,420.00	106,019
19 Jun 25	2,416.01001 +0.22	2,417.94	2,404.00	2,415.79	11,212
18 Jun 25	2,415.79004 -0.05	2,447.30	2,402.52	2,415.84	33,183
17 Jun 25	2,415.84009 +14.83	2,421.09	2,390.20	2,394.97	33,113
16 Jun 25	2,401.01001 +45.46	2,417.42	2,355.55	2,355.55	50,217
13 Jun 25	2,355.55005 +20.52	2,358.28	2,313.20	2,314.21	37,503
12 Jun 25	2,335.03003 +43.45	2,335.99	2,280.56	2,291.58	34,395
11 Jun 25	2,291.58008 -18.01	2,321.40	2,290.02	2,310.52	39,410
10 Jun 25	2,309.59009 +44.88	2,311.99	2,242.00	2,264.71	54,698
09 Jun 25	2,264.70996 -17.11	2,303.94	2,258.16	2,281.82	47,568
06 Jun 25	2,281.82007 -6.42	2,294.35	2,272.92	2,293.08	24,442
05 Jun 25	2,288.23999 -15.58	2,309.99	2,278.91	2,308.00	41,923
04 Jun 25	2,303.82007 -1.79	2,326.19	2,294.11	2,322.96	57,467
03 Jun 25	2,305.61011 +13.74	2,307.30	2,265.00	2,307.28	50,724
02 Jun 25	2,291.87012 -43.21	2,329.97	2,270.00	2,328.01	67,980
30 May 25	2,335.08008 +33.09	2,350.00	2,277.57	2,306.41	146,473
29 May 25	2,301.98999 -28.23	2,357.99	2,300.01	2,357.99	43,448
28 May 25	2,330.21997 -20.39	2,368.00	2,326.38	2,350.61	58,936
27 May 25	2,350.61011 +27.62	2,385.66	2,337.32	2,340.99	51,959
26 May 25	2,322.98999 +24.98	2,330.03	2,303.99	2,315.00	9,044
23 May 25	2,298.01001 +0.05	2,303.22	2,278.90	2,295.42	25,832
22 May 25	2,297.95996 +19.74	2,299.02	2,257.62	2,281.00	34,504
21 May 25	2,278.21997 -1.06	2,287.15	2,265.00	2,286.77	37,347
20 May 25	2,279.28003 +24.38	2,291.66	2,248.15	2,248.15	39,413
16 May 25	2,254.89990 +12.55	2,260.44	2,227.00	2,227.00	27,890
15 May 25	2,242.35010 +14.37	2,257.00	2,229.04	2,229.04	26,122
14 May 25	2,227.97998 +12.64	2,235.54	2,208.31	2,226.43	24,594
13 May 25	2,215.34009 +14.33	2,233.99	2,206.70	2,224.10	30,053
12 May 25	2,201.01001 +1.66	2,252.93	2,189.78	2,252.93	30,961
09 May 25	2,199.35010 -24.40	2,238.10	2,183.50	2,238.10	39,486
08 May 25	2,223.75000 -7.27	2,244.99	2,203.98	2,231.92	53,621
07 May 25	2,231.02002 +36.06	2,233.32	2,201.58	2,203.00	42,388
06 May 25	2,194.95996 +6.07	2,199.74	2,165.91	2,165.91	239,177
05 May 25	2,188.88989 -6.52	2,220.00	2,170.00	2,195.41	45,391
02 May 25	2,195.40991 +41.40	2,205.00	2,146.05	2,201.01	45,053
01 May 25	2,154.01001 +1.71	2,168.00	2,132.00	2,146.00	42,925
30 Apr 25	2,152.30005 +17.38	2,154.24	2,110.66	2,134.92	47,978
29 Apr 25	2,134.91992 +10.49	2,140.29	2,105.29	2,111.85	26,730
28 Apr 25	2,124.42993 +1.36	2,156.88	2,109.07	2,118.38	24,448
25 Apr 25	2,123.07007 +33.09	2,124.48	2,085.85	2,085.85	21,153
24 Apr 25	2,089.97998 -6.22	2,135.54	2,073.88	2,100.00	48,123
23 Apr 25	2,096.19995 +36.19	2,102.36	2,080.99	2,095.00	19,365
22 Apr 25	2,060.01001 +29.98	2,081.58	2,046.23	2,046.23	22,405
21 Apr 25	2,030.03003 -24.60	2,046.70	2,022.49	2,027.81	13,800
17 Apr 25	2,054.62988 -3.08	2,065.00	2,037.77	2,047.52	27,933
16 Apr 25	2,057.70996 +11.99	2,059.98	2,032.00	2,042.58	41,977
15 Apr 25	2,045.71997 +22.25	2,052.11	2,005.80	2,005.80	33,471
14 Apr 25	2,023.46997 +33.45	2,029.00	2,001.12	2,001.12	35,714
11 Apr 25	1,990.02002 +53.28	1,997.66	1,936.74	1,936.74	40,410
10 Apr 25	1,936.73999 -41.54	1,977.92	1,930.85	1,950.16	63,687
09 Apr 25	1,978.28003 +80.96	2,016.80	1,873.68	1,892.78	83,400
08 Apr 25	1,897.31995 +1.20	1,968.20	1,879.87	1,924.06	65,479
07 Apr 25	1,896.12000 -41.64	1,955.70	1,836.92	1,892.48	75,821
04 Apr 25	1,937.76001 -133.36	2,041.24	1,937.76	2,025.51	65,703
03 Apr 25	2,071.12012 -68.83	2,136.97	2,060.41	2,129.96	63,761
02 Apr 25	2,139.94995 -3.47	2,153.96	2,127.90	2,143.42	51,827
01 Apr 25	2,143.41992 +63.58	2,147.31	2,061.82	2,061.82	47,133
31 Mar 25	2,079.84009 +43.11	2,089.65	2,015.00	2,035.91	52,391
28 Mar 25	2,036.72998 -14.88	2,052.00	2,032.98	2,049.01	35,812
27 Mar 25	2,051.61011 +14.78	2,061.30	2,042.76	2,043.46	41,253
26 Mar 25	2,036.82996 +6.17	2,044.40	2,011.16	2,039.08	28,458
25 Mar 25	2,030.66003 +4.08	2,051.68	2,026.60	2,037.98	27,007
24 Mar 25	2,026.57996 +37.15	2,028.74	2,007.10	2,007.10	35,130
21 Mar 25	1,989.43005 -9.89	2,008.54	1,985.00	1,999.32	145,253
20 Mar 25	1,999.31995 -4.18	2,026.49	1,997.25	2,003.93	30,355
19 Mar 25	2,003.50000 +18.60	2,003.50	1,982.46	1,998.00	24,681
18 Mar 25	1,984.90002 -21.84	2,007.07	1,977.71	1,991.58	44,373
17 Mar 25	2,006.73999 +30.37	2,016.48	1,979.93	1,982.05	43,979
14 Mar 25	1,976.37000 +50.26	1,979.58	1,923.00	1,923.00	54,797
13 Mar 25	1,926.10999 -19.12	1,945.40	1,922.53	1,936.40	54,429
12 Mar 25	1,945.22998 -14.13	1,966.28	1,933.16	1,966.28	58,404
11 Mar 25	1,959.35999 -5.01	1,980.77	1,952.74	1,954.54	66,131
10 Mar 25	1,964.37000 -81.23	2,016.00	1,925.58	2,016.00	130,452
07 Mar 25	2,045.59998 +16.77	2,048.29	2,012.37	2,021.81	41,312
06 Mar 25	2,028.82996 -44.33	2,061.08	2,016.64	2,047.34	49,755
05 Mar 25	2,073.15991 +25.35	2,077.43	2,029.17	2,045.00	65,535
04 Mar 25	2,047.81006 -18.20	2,068.60	2,010.42	2,065.17	58,511
03 Mar 25	2,066.01001 -14.02	2,099.12	2,056.54	2,099.12	74,234
28 Feb 25	2,080.03003 +40.04	2,082.29	2,030.01	2,035.00	103,231
27 Feb 25	2,039.98999 -7.77	2,060.00	2,032.72	2,058.01	48,278
26 Feb 25	2,047.76001 -17.56	2,065.02	2,033.34	2,054.82	55,830
25 Feb 25	2,065.32007 +23.31	2,066.79	2,034.00	2,038.99	38,731
24 Feb 25	2,042.01001 +36.01	2,051.76	2,004.40	2,011.83	51,859
21 Feb 25	2,006.00000 -40.97	2,062.76	2,004.57	2,038.83	46,861
20 Feb 25	2,046.96997 -24.56	2,073.43	2,046.27	2,057.82	37,144
19 Feb 25	2,071.53003 -8.47	2,086.17	2,063.55	2,080.00	75,492
18 Feb 25	2,080.00000 +9.81	2,109.95	2,049.94	2,050.00	87,840
14 Feb 25	2,070.18994 +70.19	2,119.64	2,000.01	2,000.01	90,925
13 Feb 25	2,000.00000 -0.90	2,008.50	1,984.84	2,005.20	59,020
12 Feb 25	2,000.90002 +20.90	2,010.04	1,991.30	1,994.97	48,150
11 Feb 25	1,980.00000 -19.01	1,999.99	1,979.18	1,999.01	72,119
10 Feb 25	1,999.01001 -10.99	2,015.57	1,997.00	2,010.81	102,762
07 Feb 25	2,010.00000 -15.30	2,035.00	2,006.02	2,035.00	85,525
06 Feb 25	2,025.30005 +27.31	2,036.23	2,008.83	2,013.97	51,362
05 Feb 25	1,997.98999 +12.84	2,019.96	1,984.04	1,996.00	36,795
04 Feb 25	1,985.15002 +16.85	1,997.77	1,961.50	1,970.01	58,605
03 Feb 25	1,968.30005 +12.04	1,983.95	1,900.04	1,905.01	45,002
31 Jan 25	1,956.26001 -14.11	1,977.50	1,956.26	1,970.58	33,991
30 Jan 25	1,970.37000 +4.63	1,982.48	1,964.98	1,965.34	18,782
29 Jan 25	1,965.73999 -10.73	1,991.32	1,965.00	1,975.00	35,719
28 Jan 25	1,976.46997 -21.89	2,012.17	1,974.00	2,012.17	31,728
27 Jan 25	1,998.35999 -16.21	2,016.00	1,996.11	2,007.35	41,325
24 Jan 25	2,014.56995 -1.52	2,026.63	2,012.10	2,018.43	36,230
23 Jan 25	2,016.08997 -3.43	2,028.31	2,006.82	2,006.82	38,628
22 Jan 25	2,019.52002 +13.18	2,027.80	2,000.00	2,006.34	47,037
21 Jan 25	2,006.33997 +22.82	2,009.48	1,951.89	1,951.89	299,553
20 Jan 25	1,983.52002 -12.04	1,993.31	1,975.95	1,993.31	29,718
17 Jan 25	1,995.56006 +22.24	2,008.50	1,982.66	1,988.88	102,167
16 Jan 25	1,973.31995 -18.51	1,988.00	1,965.00	1,980.17	62,843
15 Jan 25	1,991.82996 +10.04	1,999.00	1,966.27	1,981.81	129,236
14 Jan 25	1,981.79004 +46.29	1,988.86	1,925.00	1,940.78	390,437
13 Jan 25	1,935.50000 -16.29	1,953.14	1,930.00	1,937.34	122,964
10 Jan 25	1,951.79004 +1.79	1,965.90	1,940.01	1,956.04	169,679
09 Jan 25	1,950.00000 -10.96	1,961.52	1,949.05	1,955.00	20,511
08 Jan 25	1,960.95996 -1.81	1,971.59	1,948.48	1,948.48	56,044
07 Jan 25	1,962.77002 -7.23	1,980.00	1,949.19	1,962.66	68,562
06 Jan 25	1,970.00000 -26.01	2,005.00	1,964.50	2,005.00	63,217
03 Jan 25	1,996.01001 +18.02	2,005.00	1,971.59	1,987.27	35,274
02 Jan 25	1,977.98999 -22.01	2,005.00	1,977.36	2,000.00	33,870
31 Dec 24	2,000.00000 +7.45	2,006.20	1,992.38	1,992.55	27,443
30 Dec 24	1,992.55005 -8.18	2,001.93	1,984.00	1,984.79	34,612
27 Dec 24	2,000.72998 -8.27	2,013.11	1,990.88	2,013.11	48,649
24 Dec 24	2,009.00000 +5.99	2,010.39	2,000.01	2,009.00	6,266
23 Dec 24	2,003.01001 +5.05	2,010.00	1,988.01	1,988.01	42,997
20 Dec 24	1,997.95996 +1.86	2,018.48	1,973.96	1,978.05	289,219
19 Dec 24	1,996.09998 +6.03	2,001.35	1,953.02	1,980.00	39,975
18 Dec 24	1,990.06995 -3.61	2,009.29	1,981.57	1,999.42	40,035
17 Dec 24	1,993.68005 -6.32	2,007.50	1,985.83	1,985.83	46,869
16 Dec 24	2,000.00000 +7.80	2,010.03	1,987.47	1,994.35	42,861
13 Dec 24	1,992.19995 +9.07	1,995.63	1,981.08	1,985.02	36,500
12 Dec 24	1,983.13000 -25.14	2,005.05	1,981.38	2,005.05	42,707
11 Dec 24	2,008.27002 +10.22	2,011.24	1,985.00	1,996.99	58,719
10 Dec 24	1,998.05005 -12.95	2,021.54	1,992.59	2,011.00	35,060
09 Dec 24	2,011.00000 -40.59	2,025.00	1,971.40	2,025.00	80,236
06 Dec 24	2,051.59009 +17.96	2,071.49	2,045.98	2,051.08	38,758
05 Dec 24	2,033.63000 +18.64	2,039.20	2,008.69	2,011.01	22,667
04 Dec 24	2,014.98999 +13.78	2,034.62	2,004.69	2,010.10	43,181
03 Dec 24	2,001.20996 -5.81	2,022.00	1,977.00	2,010.01	37,532
02 Dec 24	2,007.02002 +20.72	2,019.50	1,996.84	2,006.84	30,515
29 Nov 24	1,986.30005 +12.42	1,991.46	1,967.81	1,983.18	279,003
28 Nov 24	1,973.88000 +1.80	1,989.25	1,954.01	1,971.28	9,470
27 Nov 24	1,972.07996 +1.24	1,979.94	1,960.00	1,960.98	17,810
26 Nov 24	1,970.83997 +15.75	1,981.00	1,953.45	1,963.41	34,341
25 Nov 24	1,955.08997 -14.92	1,978.69	1,945.87	1,970.81	72,401
22 Nov 24	1,970.01001 +10.78	1,988.14	1,959.46	1,975.03	49,906
21 Nov 24	1,959.22998 +8.83	1,969.07	1,946.22	1,962.16	58,737
20 Nov 24	1,950.40002 +27.67	1,953.00	1,911.45	1,923.51	42,847
19 Nov 24	1,922.72998 +4.74	1,939.40	1,912.54	1,917.21	23,565
18 Nov 24	1,917.98999 +2.99	1,927.00	1,900.43	1,900.44	26,129
15 Nov 24	1,915.00000 -8.64	1,922.47	1,907.38	1,907.38	27,559
14 Nov 24	1,923.64001 +26.31	1,930.81	1,897.15	1,897.15	40,779
13 Nov 24	1,897.32996 +17.84	1,907.39	1,875.00	1,875.00	37,244
12 Nov 24	1,879.48999 +18.35	1,897.47	1,859.73	1,861.14	34,048
11 Nov 24	1,861.14001 +25.46	1,880.41	1,839.98	1,850.00	27,419
08 Nov 24	1,835.68005 +14.25	1,835.68	1,801.87	1,819.99	31,356
07 Nov 24	1,821.43005 +11.00	1,824.95	1,797.04	1,800.00	49,466
06 Nov 24	1,810.43005 -12.24	1,864.94	1,802.68	1,822.66	26,529
05 Nov 24	1,822.67004 +7.45	1,837.93	1,794.66	1,794.66	25,697
04 Nov 24	1,815.21997 -72.82	1,890.36	1,800.00	1,865.00	47,615
01 Nov 24	1,888.04004 +157.79	1,888.04	1,715.51	1,750.00	70,090
31 Oct 24	1,730.25000 -22.33	1,757.30	1,715.05	1,757.30	36,603
30 Oct 24	1,752.57996 -16.45	1,763.40	1,740.52	1,758.28	26,496
29 Oct 24	1,769.03003 +19.04	1,771.00	1,750.01	1,750.01	42,698
28 Oct 24	1,749.98999 +13.29	1,750.00	1,731.33	1,741.00	20,163
25 Oct 24	1,736.69995 -5.58	1,749.09	1,731.69	1,731.69	15,036
24 Oct 24	1,742.28003 +8.00	1,756.19	1,727.33	1,727.33	22,612
23 Oct 24	1,734.28003 -1.14	1,736.93	1,715.00	1,727.00	19,736
22 Oct 24	1,735.42004 -4.57	1,750.00	1,726.00	1,738.48	26,533
21 Oct 24	1,739.98999 +11.45	1,744.61	1,718.35	1,718.35	33,574
18 Oct 24	1,728.54004 -31.46	1,756.47	1,728.54	1,756.47	25,285
17 Oct 24	1,760.00000 +17.70	1,765.00	1,735.70	1,735.70	21,730
16 Oct 24	1,742.30005 -18.10	1,769.21	1,732.34	1,769.21	27,239
15 Oct 24	1,760.40002 +6.09	1,762.38	1,738.00	1,743.83	33,551
11 Oct 24	1,754.31006 +32.89	1,757.77	1,717.95	1,729.24	31,144
10 Oct 24	1,721.42004 +63.92	1,744.13	1,669.13	1,669.13	39,552
09 Oct 24	1,657.50000 -41.50	1,697.88	1,656.15	1,697.88	77,202
08 Oct 24	1,699.00000 -7.39	1,717.96	1,690.30	1,717.78	41,177
07 Oct 24	1,706.39001 -39.42	1,744.74	1,706.39	1,737.45	28,978
04 Oct 24	1,745.81006 +16.65	1,757.08	1,736.74	1,742.73	28,944
03 Oct 24	1,729.16003 +20.47	1,739.00	1,698.18	1,703.20	27,887
02 Oct 24	1,708.68994 -9.03	1,737.67	1,702.66	1,713.69	33,617
01 Oct 24	1,717.71997 +10.05	1,717.72	1,687.17	1,687.17	32,068
30 Sep 24	1,707.67004 +23.85	1,707.67	1,668.12	1,678.99	32,944
27 Sep 24	1,683.81995 +4.39	1,692.88	1,676.11	1,679.83	21,542
26 Sep 24	1,679.43005 +0.19	1,701.47	1,677.37	1,693.42	35,968
25 Sep 24	1,679.23999 +33.59	1,684.34	1,639.25	1,653.40	30,020
24 Sep 24	1,645.65002 -25.44	1,670.00	1,639.46	1,665.00	102,107
23 Sep 24	1,671.08997 -18.91	1,699.26	1,663.39	1,698.62	36,535
20 Sep 24	1,690.00000 -4.00	1,701.92	1,669.98	1,701.92	127,599
19 Sep 24	1,694.00000 +4.67	1,711.40	1,673.51	1,711.40	57,586
18 Sep 24	1,689.32996 +0.75	1,697.18	1,671.70	1,685.37	16,678
17 Sep 24	1,688.57996 +3.60	1,699.91	1,675.68	1,689.50	24,344
16 Sep 24	1,684.97998 +28.32	1,686.56	1,651.99	1,651.99	22,258
13 Sep 24	1,656.66003 -11.96	1,669.00	1,648.90	1,667.99	24,829
12 Sep 24	1,668.62000 +21.03	1,668.62	1,646.19	1,653.79	38,815
11 Sep 24	1,647.58997 -1.93	1,654.15	1,625.02	1,643.55	37,515
10 Sep 24	1,649.52002 +38.52	1,649.52	1,603.61	1,610.99	37,989
09 Sep 24	1,611.00000 +8.35	1,630.16	1,604.26	1,607.66	53,398
06 Sep 24	1,602.65002 -41.10	1,650.34	1,597.13	1,650.34	45,907
05 Sep 24	1,643.75000 +18.75	1,650.20	1,619.00	1,622.00	47,217
04 Sep 24	1,625.00000 -8.25	1,632.89	1,622.05	1,632.89	31,695
03 Sep 24	1,633.25000 +6.29	1,640.00	1,618.97	1,640.00	40,584
30 Aug 24	1,626.95996 +7.96	1,629.35	1,610.01	1,610.64	61,926
29 Aug 24	1,619.00000 +11.99	1,622.11	1,605.00	1,607.77	36,045
28 Aug 24	1,607.01001 +2.01	1,611.25	1,602.72	1,610.00	28,742
27 Aug 24	1,605.00000 +0.00	1,610.96	1,589.64	1,589.64	29,315
26 Aug 24	1,605.00000 +15.28	1,609.54	1,586.50	1,586.50	25,191
23 Aug 24	1,589.71997 +2.66	1,601.78	1,582.39	1,591.50	14,953
22 Aug 24	1,587.06006 -12.94	1,600.86	1,584.61	1,600.86	19,550
21 Aug 24	1,600.00000 +24.01	1,602.99	1,557.84	1,575.99	31,089
20 Aug 24	1,575.98999 +35.06	1,576.03	1,541.00	1,549.38	28,930
19 Aug 24	1,540.93005 -21.07	1,564.22	1,537.46	1,553.49	33,162
16 Aug 24	1,562.00000 +1.79	1,562.00	1,548.73	1,561.60	21,036
15 Aug 24	1,560.20996 +23.78	1,568.96	1,540.54	1,549.00	34,866
14 Aug 24	1,536.43005 +13.50	1,569.00	1,529.83	1,569.00	45,695
13 Aug 24	1,522.93005 +13.55	1,526.96	1,505.18	1,509.38	48,880
12 Aug 24	1,509.38000 +9.37	1,512.56	1,485.60	1,494.01	32,887
09 Aug 24	1,500.01001 +37.54	1,504.98	1,459.66	1,459.66	37,797
08 Aug 24	1,462.46997 +15.20	1,475.58	1,438.18	1,438.18	43,426
07 Aug 24	1,447.27002 -33.18	1,498.95	1,425.00	1,481.05	45,026
06 Aug 24	1,480.44995 -11.53	1,494.97	1,454.94	1,491.00	77,159
02 Aug 24	1,491.97998 -80.99	1,579.97	1,473.17	1,579.97	75,062
01 Aug 24	1,572.96997 -55.26	1,624.45	1,564.34	1,623.01	49,063
31 Jul 24	1,628.22998 +33.98	1,628.23	1,601.17	1,604.26	35,515
30 Jul 24	1,594.25000 +7.13	1,613.89	1,591.68	1,597.29	24,646
29 Jul 24	1,587.12000 +11.41	1,598.81	1,574.00	1,584.42	29,263
26 Jul 24	1,575.70996 +25.71	1,588.27	1,564.71	1,564.71	21,443
25 Jul 24	1,550.00000 -42.14	1,589.99	1,546.51	1,589.99	31,631
24 Jul 24	1,592.14001 +4.15	1,599.35	1,580.00	1,589.30	12,183
23 Jul 24	1,587.98999 -10.15	1,602.43	1,586.00	1,602.43	26,460
22 Jul 24	1,598.14001 +5.04	1,607.30	1,587.56	1,606.35	23,954
19 Jul 24	1,593.09998 -12.71	1,624.48	1,583.84	1,607.31	32,243
18 Jul 24	1,605.81006 +21.34	1,605.95	1,591.82	1,597.48	21,605
17 Jul 24	1,584.46997 +0.32	1,600.00	1,580.00	1,590.00	22,787
16 Jul 24	1,584.15002 +1.48	1,601.88	1,583.00	1,583.00	31,501
15 Jul 24	1,582.67004 +1.78	1,594.92	1,579.41	1,587.09	12,134
12 Jul 24	1,580.89001 +4.28	1,601.30	1,573.61	1,579.99	20,908
11 Jul 24	1,576.60999 +24.61	1,581.99	1,548.80	1,550.62	43,486
10 Jul 24	1,552.00000 -5.70	1,567.54	1,552.00	1,567.54	20,199
09 Jul 24	1,557.69995 -32.30	1,586.69	1,557.60	1,575.74	25,699
08 Jul 24	1,590.00000 +40.00	1,590.00	1,550.00	1,550.00	33,169
05 Jul 24	1,550.00000 -20.00	1,569.76	1,544.26	1,562.02	30,571
04 Jul 24	1,570.00000 +3.03	1,577.00	1,561.49	1,564.56	10,341
03 Jul 24	1,566.96997 -4.16	1,590.83	1,553.82	1,576.00	41,303
02 Jul 24	1,571.13000 +14.80	1,572.00	1,544.48	1,562.99	30,746
28 Jun 24	1,556.32996 +6.33	1,563.30	1,538.58	1,538.58	24,811
27 Jun 24	1,550.00000 +29.40	1,556.17	1,516.62	1,516.62	37,227
26 Jun 24	1,520.59998 -6.80	1,528.07	1,504.16	1,524.77	33,013
25 Jun 24	1,527.40002 +2.35	1,528.67	1,507.77	1,524.43	49,359
24 Jun 24	1,525.05005 +31.17	1,525.05	1,493.88	1,493.88	42,633
21 Jun 24	1,493.88000 -8.12	1,517.53	1,483.57	1,500.00	115,465
20 Jun 24	1,502.00000 -11.58	1,524.95	1,491.28	1,513.58	39,219
19 Jun 24	1,513.57996 -18.03	1,537.65	1,512.75	1,536.21	38,132
18 Jun 24	1,531.60999 +10.56	1,536.50	1,518.19	1,522.55	34,576
17 Jun 24	1,521.05005 -5.51	1,535.00	1,503.29	1,525.94	42,368
14 Jun 24	1,526.56006 +5.76	1,529.18	1,515.02	1,515.02	35,029
13 Jun 24	1,520.80005 -26.57	1,546.82	1,520.12	1,542.03	32,500
12 Jun 24	1,547.37000 +1.26	1,556.01	1,538.06	1,552.71	38,499
11 Jun 24	1,546.10999 -4.42	1,553.53	1,544.13	1,550.50	28,786
10 Jun 24	1,550.53003 -11.28	1,574.38	1,550.00	1,561.18	39,061
07 Jun 24	1,561.81006 +5.47	1,562.99	1,546.83	1,546.83	27,839
06 Jun 24	1,556.33997 +2.09	1,570.00	1,547.88	1,554.25	37,287
05 Jun 24	1,554.25000 +21.58	1,555.00	1,533.46	1,536.39	41,788
04 Jun 24	1,532.67004 +1.38	1,532.67	1,512.53	1,529.94	45,203
03 Jun 24	1,531.29004 -3.02	1,537.87	1,513.11	1,516.71	39,114
31 May 24	1,534.31006 +25.73	1,537.70	1,489.10	1,508.58	108,175
30 May 24	1,508.57996 -13.61	1,527.80	1,501.81	1,515.20	60,467
29 May 24	1,522.18994 -40.81	1,568.00	1,522.11	1,562.36	37,530
28 May 24	1,563.00000 -6.58	1,570.00	1,550.00	1,568.94	25,124
27 May 24	1,569.57996 +5.55	1,569.58	1,547.61	1,563.25	9,991
24 May 24	1,564.03003 +14.03	1,564.27	1,525.65	1,545.00	37,591
23 May 24	1,550.00000 -0.89	1,562.68	1,548.05	1,554.33	23,140
22 May 24	1,550.89001 +0.89	1,565.57	1,546.45	1,565.57	32,605
21 May 24	1,550.00000 -1.15	1,552.00	1,542.65	1,547.00	126,728
17 May 24	1,551.15002 -5.31	1,556.46	1,546.00	1,556.46	121,375
16 May 24	1,556.45996 +3.40	1,559.10	1,547.57	1,550.00	17,850
15 May 24	1,553.06006 +5.11	1,559.99	1,536.61	1,536.61	33,198
14 May 24	1,547.94995 +0.00	1,565.68	1,538.87	1,550.00	41,219
13 May 24	1,547.94995 -23.07	1,583.70	1,544.57	1,575.32	30,422
10 May 24	1,571.02002 +8.57	1,580.01	1,559.77	1,560.74	22,530
09 May 24	1,562.44995 +10.22	1,575.31	1,552.86	1,552.86	38,136
08 May 24	1,552.22998 -10.05	1,563.67	1,534.62	1,549.18	45,778
07 May 24	1,562.28003 +10.75	1,562.45	1,532.60	1,546.52	33,057
06 May 24	1,551.53003 +8.20	1,552.66	1,513.31	1,546.02	30,331
03 May 24	1,543.32996 +19.35	1,550.01	1,489.95	1,510.00	66,167
02 May 24	1,523.97998 -4.36	1,532.90	1,511.20	1,528.34	21,605
01 May 24	1,528.33997 +31.63	1,537.06	1,488.00	1,488.00	32,148
30 Apr 24	1,496.70996 -11.32	1,509.39	1,492.66	1,495.06	42,552
29 Apr 24	1,508.03003 +21.83	1,508.95	1,475.31	1,481.59	28,453
26 Apr 24	1,486.19995 -0.33	1,494.72	1,462.31	1,485.00	62,837
25 Apr 24	1,486.53003 +9.28	1,486.97	1,455.50	1,468.56	38,280
24 Apr 24	1,477.25000 -3.46	1,492.00	1,477.25	1,483.72	34,074
23 Apr 24	1,480.70996 -1.29	1,495.55	1,474.15	1,486.08	54,715
22 Apr 24	1,482.00000 -31.79	1,510.35	1,481.92	1,504.90	41,935
19 Apr 24	1,513.79004 +9.20	1,520.00	1,496.56	1,499.24	28,437
18 Apr 24	1,504.58997 +21.39	1,504.59	1,475.58	1,475.58	46,169
17 Apr 24	1,483.19995 +1.67	1,495.18	1,467.91	1,481.53	46,206
16 Apr 24	1,481.53003 +19.28	1,482.95	1,449.00	1,457.69	62,032
15 Apr 24	1,462.25000 -14.81	1,505.68	1,461.61	1,490.74	53,137
12 Apr 24	1,477.06006 -14.85	1,491.91	1,448.35	1,491.91	38,212
11 Apr 24	1,491.91003 -9.69	1,514.25	1,489.55	1,500.32	41,666
10 Apr 24	1,501.59998 +20.72	1,510.63	1,468.51	1,468.51	36,539
09 Apr 24	1,480.88000 -20.37	1,508.08	1,473.00	1,505.05	45,990
08 Apr 24	1,501.25000 -15.16	1,519.97	1,496.31	1,519.97	41,518
05 Apr 24	1,516.41003 +27.52	1,520.00	1,493.10	1,493.10	31,899
04 Apr 24	1,488.89001 +18.65	1,502.00	1,466.98	1,470.24	54,370
03 Apr 24	1,470.23999 +17.00	1,475.40	1,453.23	1,453.23	46,776
02 Apr 24	1,453.23999 -4.19	1,471.62	1,452.34	1,452.36	44,325
01 Apr 24	1,457.43005 -2.67	1,475.20	1,448.01	1,469.06	33,524
28 Mar 24	1,460.09998 -8.00	1,493.64	1,460.00	1,468.11	54,504
27 Mar 24	1,468.09998 -14.70	1,490.02	1,468.09	1,490.02	48,551
26 Mar 24	1,482.80005 -13.68	1,497.68	1,467.78	1,490.30	176,638
25 Mar 24	1,496.47998 -7.98	1,521.27	1,485.40	1,500.00	177,981
22 Mar 24	1,504.45996 -22.09	1,535.00	1,501.98	1,523.29	59,011
21 Mar 24	1,526.55005 +6.40	1,541.83	1,519.69	1,536.93	42,252
20 Mar 24	1,520.15002 -28.79	1,563.49	1,518.45	1,563.49	48,782
19 Mar 24	1,548.93994 +11.41	1,550.82	1,530.00	1,530.94	41,868
18 Mar 24	1,537.53003 +17.63	1,539.08	1,516.94	1,523.50	34,260
15 Mar 24	1,519.90002 +7.29	1,533.73	1,510.31	1,516.06	85,931
14 Mar 24	1,512.60999 +19.31	1,515.14	1,481.00	1,481.00	50,830
13 Mar 24	1,493.30005 +2.15	1,496.33	1,477.47	1,482.02	47,328
12 Mar 24	1,491.15002 +3.98	1,492.77	1,474.88	1,481.34	50,696
11 Mar 24	1,487.17004 +21.45	1,487.17	1,465.15	1,465.56	44,789
08 Mar 24	1,465.71997 -16.25	1,483.79	1,456.32	1,475.01	71,673
07 Mar 24	1,481.96997 +10.57	1,489.36	1,458.29	1,465.15	48,810
06 Mar 24	1,471.40002 +14.47	1,484.72	1,459.88	1,467.49	52,697
05 Mar 24	1,456.93005 -16.40	1,480.38	1,450.02	1,473.33	50,379
04 Mar 24	1,473.32996 +23.17	1,481.69	1,454.48	1,466.53	53,249
01 Mar 24	1,450.16003 +1.57	1,465.93	1,442.16	1,442.16	42,540
29 Feb 24	1,448.58997 +12.32	1,450.00	1,429.10	1,429.11	84,691
28 Feb 24	1,436.27002 +22.68	1,445.00	1,418.00	1,418.01	51,013
27 Feb 24	1,413.58997 -11.73	1,433.20	1,412.51	1,413.52	74,018
26 Feb 24	1,425.31995 +15.32	1,434.23	1,401.36	1,404.05	55,649
23 Feb 24	1,410.00000 +40.00	1,414.25	1,365.77	1,365.77	51,992
22 Feb 24	1,370.00000 +24.68	1,374.80	1,346.06	1,352.63	68,933
21 Feb 24	1,345.31995 -16.41	1,370.60	1,343.50	1,356.34	49,739
20 Feb 24	1,361.72998 -13.24	1,380.00	1,348.48	1,365.27	72,474
16 Feb 24	1,374.96997 -25.67	1,419.97	1,350.31	1,405.04	92,752
15 Feb 24	1,400.64001 +46.35	1,404.57	1,366.85	1,366.85	86,714
14 Feb 24	1,354.29004 +36.06	1,362.10	1,318.46	1,318.46	82,719
13 Feb 24	1,318.22998 -5.17	1,329.61	1,297.02	1,323.00	138,721
12 Feb 24	1,323.40002 +62.23	1,332.38	1,265.50	1,284.85	176,484
09 Feb 24	1,261.17004 +23.62	1,282.25	1,215.00	1,230.00	149,643
08 Feb 24	1,237.55005 -166.85	1,330.00	1,213.01	1,250.00	314,354
07 Feb 24	1,404.40002 +1.49	1,414.93	1,398.86	1,405.35	92,160
06 Feb 24	1,402.91003 +3.42	1,405.44	1,378.72	1,378.72	71,756
05 Feb 24	1,399.48999 +9.69	1,406.73	1,394.01	1,400.70	99,243
02 Feb 24	1,389.80005 -7.79	1,407.66	1,383.70	1,384.00	69,382
01 Feb 24	1,397.58997 -3.88	1,409.70	1,386.08	1,401.47	102,398
31 Jan 24	1,401.46997 -20.62	1,419.51	1,401.08	1,407.61	84,982
30 Jan 24	1,422.08997 +29.35	1,428.02	1,399.96	1,399.96	54,596
29 Jan 24	1,392.73999 +26.87	1,395.11	1,365.87	1,365.87	76,198
26 Jan 24	1,365.87000 +28.84	1,366.99	1,341.95	1,341.95	46,910
25 Jan 24	1,337.03003 +7.45	1,340.97	1,318.44	1,327.77	147,816
24 Jan 24	1,329.57996 -8.49	1,346.53	1,326.00	1,332.00	160,497
23 Jan 24	1,338.06995 +14.82	1,339.27	1,317.48	1,321.48	106,398
22 Jan 24	1,323.25000 +19.36	1,324.60	1,298.54	1,298.54	150,576
19 Jan 24	1,303.89001 +24.00	1,311.07	1,274.02	1,281.63	245,038
18 Jan 24	1,279.89001 +30.00	1,282.56	1,244.55	1,244.55	188,559
17 Jan 24	1,249.89001 -15.72	1,255.90	1,243.35	1,244.71	132,864
16 Jan 24	1,265.60999 +2.93	1,276.32	1,254.31	1,270.00	121,502
15 Jan 24	1,262.68005 +10.56	1,270.65	1,240.00	1,240.00	52,894
12 Jan 24	1,252.12000 -0.69	1,261.18	1,235.25	1,261.18	305,327
11 Jan 24	1,252.81006 +1.96	1,262.18	1,242.50	1,249.32	146,232
10 Jan 24	1,250.84998 -30.97	1,300.99	1,243.46	1,268.06	125,476
09 Jan 24	1,281.81995 -15.79	1,289.13	1,271.01	1,289.09	97,649
08 Jan 24	1,297.60999 +15.39	1,299.79	1,272.58	1,272.58	51,983
05 Jan 24	1,282.21997 +41.27	1,287.82	1,247.45	1,247.45	75,400
04 Jan 24	1,240.94995 +21.24	1,242.93	1,224.44	1,224.44	34,458
03 Jan 24	1,219.70996 +9.00	1,231.42	1,210.85	1,223.50	51,376
02 Jan 24	1,210.70996 -11.80	1,228.00	1,206.30	1,222.49	49,790
29 Dec 23	1,222.51001 -2.16	1,228.90	1,213.90	1,216.27	28,462
28 Dec 23	1,224.67004 +14.67	1,239.18	1,201.53	1,201.53	36,508
27 Dec 23	1,210.00000 +15.00	1,210.79	1,195.01	1,195.01	29,873
22 Dec 23	1,195.00000 +9.46	1,197.15	1,183.52	1,185.54	62,973
21 Dec 23	1,185.54004 +3.22	1,198.37	1,176.42	1,184.13	98,138
20 Dec 23	1,182.31995 -5.12	1,198.10	1,177.05	1,194.95	63,740
19 Dec 23	1,187.43994 -14.46	1,204.05	1,185.30	1,200.00	51,184
18 Dec 23	1,201.90002 +21.21	1,207.14	1,178.01	1,187.56	57,530
15 Dec 23	1,180.68994 -18.56	1,210.82	1,171.70	1,205.80	75,318
14 Dec 23	1,199.25000 -25.44	1,229.47	1,176.55	1,227.59	77,500
13 Dec 23	1,224.68994 -24.05	1,245.94	1,220.99	1,240.02	48,683
12 Dec 23	1,248.73999 -6.97	1,265.32	1,247.63	1,255.70	39,830
11 Dec 23	1,255.70996 +18.45	1,264.04	1,241.00	1,241.00	65,175
08 Dec 23	1,237.26001 +12.14	1,247.80	1,223.03	1,234.96	53,137
07 Dec 23	1,225.12000 +26.44	1,237.00	1,209.98	1,209.98	42,393
06 Dec 23	1,198.68005 -10.60	1,217.84	1,193.80	1,217.84	36,176
05 Dec 23	1,209.28003 -9.03	1,229.48	1,206.09	1,212.01	40,973
04 Dec 23	1,218.31006 -29.48	1,251.13	1,213.95	1,234.74	63,633
01 Dec 23	1,247.79004 +0.52	1,249.44	1,233.00	1,236.09	21,300
30 Nov 23	1,247.27002 +17.92	1,256.98	1,229.28	1,246.96	102,313
29 Nov 23	1,229.34998 -4.59	1,236.78	1,224.51	1,227.04	37,315
28 Nov 23	1,233.93994 -5.35	1,256.67	1,221.93	1,234.45	51,142
27 Nov 23	1,239.29004 +2.41	1,245.15	1,227.27	1,240.17	40,057
24 Nov 23	1,236.88000 -12.62	1,261.37	1,232.19	1,249.00	25,903
23 Nov 23	1,249.50000 +11.77	1,259.10	1,241.17	1,241.17	6,079
22 Nov 23	1,237.72998 +11.44	1,240.99	1,226.29	1,226.29	27,945
21 Nov 23	1,226.29004 +3.22	1,234.59	1,223.07	1,223.07	22,048
20 Nov 23	1,223.06995 +24.51	1,227.54	1,204.96	1,204.96	28,614
17 Nov 23	1,198.56006 -22.34	1,226.32	1,197.08	1,215.60	23,950
16 Nov 23	1,220.90002 -7.97	1,233.02	1,209.99	1,227.95	29,596
15 Nov 23	1,228.87000 -16.94	1,260.98	1,180.44	1,260.98	57,225
14 Nov 23	1,245.81006 +6.31	1,260.37	1,235.37	1,245.00	300,922
13 Nov 23	1,239.50000 -3.27	1,252.86	1,234.98	1,239.51	26,882
10 Nov 23	1,242.77002 +7.77	1,255.00	1,231.44	1,231.44	20,232
09 Nov 23	1,235.00000 -12.59	1,255.83	1,225.63	1,252.13	30,182
08 Nov 23	1,247.58997 +22.36	1,249.78	1,210.06	1,210.06	58,095
07 Nov 23	1,225.22998 -28.09	1,257.72	1,207.60	1,240.44	43,673
06 Nov 23	1,253.31995 +29.84	1,271.05	1,215.00	1,215.00	81,006
03 Nov 23	1,223.47998 +67.70	1,248.45	1,184.96	1,190.00	75,520
02 Nov 23	1,155.78003 -4.91	1,195.61	1,152.53	1,160.86	69,557
01 Nov 23	1,160.68994 +6.66	1,165.38	1,138.98	1,154.01	55,145
31 Oct 23	1,154.03003 +7.43	1,175.20	1,138.41	1,138.41	84,969
30 Oct 23	1,146.59998 +25.54	1,152.00	1,116.01	1,116.01	31,903
27 Oct 23	1,121.06006 -27.94	1,145.00	1,120.30	1,145.00	27,459
26 Oct 23	1,149.00000 +26.07	1,150.00	1,115.01	1,115.01	31,319
25 Oct 23	1,122.93005 +28.33	1,129.08	1,087.23	1,087.23	38,895
24 Oct 23	1,094.59998 +9.87	1,099.70	1,079.97	1,079.97	32,138
23 Oct 23	1,084.72998 +0.63	1,094.02	1,081.49	1,081.61	17,900
20 Oct 23	1,084.09998 -24.80	1,114.99	1,070.00	1,111.99	41,545
19 Oct 23	1,108.90002 -12.01	1,121.05	1,100.57	1,118.40	29,184
18 Oct 23	1,120.91003 -10.80	1,135.00	1,120.91	1,133.70	27,277
17 Oct 23	1,131.70996 +3.19	1,145.22	1,119.92	1,120.08	26,388
16 Oct 23	1,128.52002 -4.48	1,141.01	1,125.69	1,133.01	19,620
13 Oct 23	1,133.00000 -7.55	1,149.50	1,131.18	1,145.90	10,268
12 Oct 23	1,140.55005 +1.03	1,149.72	1,136.45	1,139.53	18,627
11 Oct 23	1,139.52002 +12.50	1,148.23	1,125.01	1,125.01	31,818
10 Oct 23	1,127.02002 -39.26	1,175.56	1,126.84	1,167.02	33,193
06 Oct 23	1,166.28003 +4.85	1,170.12	1,153.99	1,159.98	20,933
05 Oct 23	1,161.43005 +4.38	1,168.00	1,148.22	1,153.02	23,435
04 Oct 23	1,157.05005 +16.53	1,162.00	1,130.75	1,140.00	30,493
03 Oct 23	1,140.52002 -0.46	1,155.07	1,131.80	1,138.88	46,066
02 Oct 23	1,140.97998 +32.21	1,144.29	1,111.26	1,111.26	32,652
29 Sep 23	1,108.77002 -24.74	1,137.99	1,104.00	1,137.99	34,381
28 Sep 23	1,133.51001 +17.05	1,133.51	1,113.25	1,113.25	24,885
27 Sep 23	1,116.45996 -22.96	1,140.05	1,114.01	1,139.45	30,361
26 Sep 23	1,139.42004 +0.81	1,144.72	1,133.87	1,138.58	17,029
25 Sep 23	1,138.60999 -20.55	1,159.11	1,130.57	1,159.11	27,077
22 Sep 23	1,159.16003 +11.81	1,160.31	1,146.54	1,146.54	23,588
21 Sep 23	1,147.34998 -4.15	1,155.63	1,141.46	1,148.00	26,218
20 Sep 23	1,151.50000 +6.02	1,160.00	1,147.01	1,152.99	18,053
19 Sep 23	1,145.47998 +4.48	1,152.09	1,140.00	1,145.98	23,048
18 Sep 23	1,141.00000 -6.20	1,149.50	1,138.77	1,139.68	12,349
15 Sep 23	1,147.19995 +11.58	1,147.69	1,131.00	1,131.00	63,362
14 Sep 23	1,135.62000 +5.88	1,142.01	1,128.03	1,129.77	23,807
13 Sep 23	1,129.73999 +0.71	1,138.73	1,123.50	1,123.51	34,686
12 Sep 23	1,129.03003 +9.03	1,135.50	1,119.97	1,119.97	18,958
11 Sep 23	1,120.00000 +5.83	1,126.99	1,108.01	1,108.01	14,689
08 Sep 23	1,114.17004 -7.47	1,123.53	1,111.80	1,123.53	14,464
07 Sep 23	1,121.64001 +5.31	1,134.65	1,119.00	1,121.49	26,748
06 Sep 23	1,116.32996 -2.31	1,131.31	1,116.33	1,116.50	19,110
05 Sep 23	1,118.64001 -6.38	1,126.00	1,110.00	1,125.00	20,553
01 Sep 23	1,125.02002 +10.75	1,134.81	1,115.03	1,115.03	22,104
31 Aug 23	1,114.27002 -7.36	1,124.00	1,107.02	1,121.64	110,417
30 Aug 23	1,121.63000 +0.79	1,132.00	1,119.12	1,128.67	31,589
29 Aug 23	1,120.83997 -10.63	1,131.30	1,106.77	1,115.04	49,569
28 Aug 23	1,131.46997 -1.46	1,140.59	1,124.35	1,124.35	37,214
25 Aug 23	1,132.93005 -5.57	1,152.19	1,132.15	1,138.52	26,670
24 Aug 23	1,138.50000 +2.48	1,142.38	1,124.68	1,125.51	40,341
23 Aug 23	1,136.02002 +10.62	1,140.45	1,118.90	1,121.01	30,930
22 Aug 23	1,125.40002 +9.55	1,127.69	1,102.51	1,110.00	39,751
21 Aug 23	1,115.84998 -6.12	1,123.17	1,103.00	1,121.97	26,912
18 Aug 23	1,121.96997 +5.14	1,125.97	1,100.29	1,108.47	29,576
17 Aug 23	1,116.82996 -19.17	1,136.18	1,116.49	1,136.00	30,714
16 Aug 23	1,136.00000 +2.61	1,141.89	1,131.00	1,131.00	28,138
15 Aug 23	1,133.39001 +2.89	1,136.54	1,125.42	1,126.00	26,651
14 Aug 23	1,130.50000 +2.47	1,132.41	1,125.20	1,127.98	22,046
11 Aug 23	1,128.03003 +1.32	1,129.36	1,099.31	1,104.62	36,820
10 Aug 23	1,126.70996 +0.71	1,140.94	1,117.94	1,130.88	37,460
09 Aug 23	1,126.00000 +22.56	1,132.05	1,095.82	1,096.02	40,674
08 Aug 23	1,103.43994 -24.54	1,146.68	1,088.11	1,130.25	60,099
04 Aug 23	1,127.97998 +46.33	1,133.52	1,060.01	1,060.01	55,396
03 Aug 23	1,081.65002 +1.65	1,093.00	1,063.90	1,078.93	30,257
02 Aug 23	1,080.00000 +17.29	1,080.47	1,058.70	1,065.34	70,546
01 Aug 23	1,062.70996 +10.67	1,064.10	1,036.95	1,040.59	26,702
31 Jul 23	1,052.04004 -4.57	1,064.30	1,046.84	1,056.12	34,705
28 Jul 23	1,056.60999 +11.07	1,057.66	1,041.43	1,050.00	19,286
27 Jul 23	1,045.54004 +18.90	1,048.98	1,028.00	1,028.51	20,019
26 Jul 23	1,026.64001 +3.37	1,039.15	1,017.60	1,017.60	31,612
25 Jul 23	1,023.27002 +10.80	1,027.77	1,005.63	1,008.22	46,900
24 Jul 23	1,012.46997 -4.62	1,022.43	1,009.20	1,013.90	22,247
21 Jul 23	1,017.09003 +14.22	1,019.41	994.03	994.03	35,126
20 Jul 23	1,002.87000 +9.87	1,002.87	988.14	990.10	26,683
19 Jul 23	993.00000 +11.15	997.99	984.17	986.04	33,280
18 Jul 23	981.84998 +8.98	989.21	976.43	979.08	21,026
17 Jul 23	972.87000 +17.17	976.76	955.87	955.87	17,302
14 Jul 23	955.70001 +6.22	965.00	939.05	939.05	25,529
13 Jul 23	949.47998 -17.31	970.52	947.35	970.52	26,811
12 Jul 23	966.78998 -1.19	977.90	965.45	977.90	25,629
11 Jul 23	967.97998 +9.25	970.00	953.64	970.00	32,489
10 Jul 23	958.72998 -3.84	968.23	955.07	966.19	25,964
07 Jul 23	962.57001 -1.93	962.98	950.44	962.00	46,549
06 Jul 23	964.50000 -21.48	993.61	963.97	977.76	36,590
05 Jul 23	985.97998 -5.98	993.00	982.67	991.91	18,732
04 Jul 23	991.96002 -0.33	997.04	982.25	992.00	6,371
30 Jun 23	992.28998 +4.88	995.56	987.03	987.55	42,584
29 Jun 23	987.40997 -7.75	998.53	983.16	998.38	25,462
28 Jun 23	995.15997 +3.04	1,008.93	994.69	997.45	26,240
27 Jun 23	992.12000 +13.14	1,000.00	973.21	973.21	29,927
26 Jun 23	978.97998 +13.91	981.53	967.27	970.00	17,209
23 Jun 23	965.07001 -10.32	978.56	959.79	975.00	32,371
22 Jun 23	975.39001 -10.49	981.56	973.42	979.43	26,154
21 Jun 23	985.88000 +18.30	989.62	966.81	966.81	33,471
20 Jun 23	967.58002 -12.02	981.90	965.36	972.11	21,673
19 Jun 23	979.59998 +6.67	981.07	974.01	975.02	8,680
16 Jun 23	972.92999 -16.87	1,000.00	970.98	991.50	82,921
15 Jun 23	989.79999 +8.99	992.85	973.22	973.22	18,078
14 Jun 23	980.81000 -0.79	987.47	977.41	977.41	23,359
13 Jun 23	981.59998 +0.32	991.55	980.59	984.99	23,591
12 Jun 23	981.28003 +2.75	987.88	967.16	967.60	33,633
09 Jun 23	978.53003 -12.13	987.97	961.36	987.25	47,907
08 Jun 23	990.65997 -30.61	1,018.44	988.78	1,011.04	58,096
07 Jun 23	1,021.27002 +31.00	1,021.49	993.58	995.05	55,917
06 Jun 23	990.27002 +5.37	993.05	978.00	984.89	31,785
05 Jun 23	984.90002 -1.60	994.07	984.33	990.99	25,521
02 Jun 23	986.50000 +17.33	988.53	973.27	976.68	28,178
01 Jun 23	969.16998 -5.21	979.83	966.30	968.82	22,627
31 May 23	974.38000 -3.37	985.61	965.67	971.26	67,817
30 May 23	977.75000 -9.95	986.99	969.92	986.99	18,437
29 May 23	987.70001 -4.72	988.17	979.42	986.45	4,154
26 May 23	992.41998 +29.92	992.55	962.52	962.52	22,354
25 May 23	962.50000 +5.68	966.62	953.89	958.16	22,053
24 May 23	956.82001 -16.61	972.00	953.00	970.60	26,414
23 May 23	973.42999 +3.97	984.54	965.00	971.30	39,907
19 May 23	969.46002 -1.93	984.88	965.00	965.00	25,656
18 May 23	971.39001 +6.61	971.39	959.62	966.93	21,970
17 May 23	964.78003 +12.71	966.84	952.04	959.00	34,409
16 May 23	952.07001 +0.07	954.99	932.00	952.00	34,927
15 May 23	952.00000 +17.30	953.29	935.00	943.94	22,265
12 May 23	934.70001 -2.81	971.58	932.70	950.00	53,311
11 May 23	937.51001 +11.71	942.19	921.23	921.94	32,891
10 May 23	925.79999 -0.43	933.34	915.03	933.34	24,571
09 May 23	926.22998 +10.33	930.00	911.02	911.02	25,958
08 May 23	915.90002 -13.52	937.38	910.44	937.38	24,703
05 May 23	929.41998 +3.15	929.42	920.91	928.58	17,021
04 May 23	926.27002 -8.07	929.20	919.00	929.20	14,556
03 May 23	934.34003 -6.48	947.74	933.42	942.30	26,758
02 May 23	940.82001 +3.61	943.64	930.25	935.40	33,996
01 May 23	937.21002 -9.59	954.62	936.00	949.98	24,497
28 Apr 23	946.79999 +6.04	950.12	932.79	938.93	45,344
27 Apr 23	940.76001 +0.32	955.82	940.76	948.56	26,075
26 Apr 23	940.44000 +16.44	942.26	919.14	922.43	48,991
25 Apr 23	924.00000 +4.00	925.00	909.32	910.38	19,121
24 Apr 23	920.00000 -11.07	929.14	913.91	928.67	23,204
21 Apr 23	931.07001 +19.48	932.58	904.94	911.35	48,114
20 Apr 23	911.59003 -18.41	930.00	904.60	927.58	63,408
19 Apr 23	930.00000 +19.88	933.09	905.52	908.78	31,920
18 Apr 23	910.12000 +35.12	914.56	879.28	879.28	49,865
17 Apr 23	875.00000 -5.03	884.12	872.02	884.12	18,961
14 Apr 23	880.03003 +2.42	881.14	871.10	876.01	19,081
13 Apr 23	877.60999 +3.49	882.00	872.37	872.37	32,280
12 Apr 23	874.12000 -0.88	886.52	871.83	877.04	22,163
11 Apr 23	875.00000 -8.36	884.45	872.61	883.89	25,779
10 Apr 23	883.35999 +1.32	889.16	870.31	870.31	38,443
05 Apr 23	882.03998 -2.76	885.57	877.02	878.02	54,357
04 Apr 23	884.79999 -8.13	895.09	878.73	892.50	45,200
03 Apr 23	892.92999 -5.90	900.01	890.01	898.83	25,799
31 Mar 23	898.83002 -12.53	919.07	897.18	910.00	42,419
30 Mar 23	911.35999 +11.28	911.97	901.07	904.00	23,049
29 Mar 23	900.08002 -10.02	911.25	892.52	910.10	53,762
28 Mar 23	910.09998 +8.33	911.30	895.45	899.60	26,306
27 Mar 23	901.77002 +1.75	909.23	898.41	903.02	17,046
24 Mar 23	900.02002 -2.63	903.78	885.64	890.93	35,504
23 Mar 23	902.65002 -7.14	918.00	896.72	917.01	40,550
22 Mar 23	909.78998 +2.88	919.79	908.04	911.37	51,975
21 Mar 23	906.90997 +16.91	915.47	892.12	900.60	42,508
20 Mar 23	890.00000 +10.00	907.77	884.42	884.42	55,475
17 Mar 23	880.00000 -16.61	891.01	863.55	891.01	110,312
16 Mar 23	896.60999 +8.95	916.94	887.16	887.44	43,698
15 Mar 23	887.65997 -17.28	894.99	877.91	889.99	64,192
14 Mar 23	904.94000 +24.03	909.90	880.03	880.03	64,884
13 Mar 23	880.90997 -24.10	898.49	869.10	898.49	44,372
10 Mar 23	905.01001 -11.68	914.37	902.11	914.22	22,403
09 Mar 23	916.69000 -12.08	924.90	914.51	922.06	46,467
08 Mar 23	928.77002 +11.53	938.13	916.61	916.61	37,725
07 Mar 23	917.23999 -11.34	932.00	917.19	929.25	66,697
06 Mar 23	928.58002 -4.13	930.85	920.00	930.85	47,967
03 Mar 23	932.71002 -7.29	940.24	926.87	935.02	27,506
02 Mar 23	940.00000 -9.97	952.43	936.89	952.43	32,493
01 Mar 23	949.96997 -4.00	955.20	944.74	952.01	28,303
28 Feb 23	953.96997 +15.40	956.00	924.90	938.57	93,521
27 Feb 23	938.57001 +7.22	949.00	933.00	933.00	77,401
24 Feb 23	931.34998 +10.91	932.00	905.22	920.32	35,356
23 Feb 23	920.44000 -9.91	933.35	914.72	929.86	60,339
22 Feb 23	930.34998 +21.80	933.78	906.37	908.55	54,433
21 Feb 23	908.54999 -24.15	934.59	904.04	920.01	42,020
17 Feb 23	932.70001 +63.87	942.42	887.77	898.54	105,765
16 Feb 23	868.83002 -2.08	883.55	863.92	863.92	35,149
15 Feb 23	870.90997 -1.34	870.91	861.00	867.50	76,460
14 Feb 23	872.25000 +1.36	874.53	866.00	868.01	57,038
13 Feb 23	870.89001 +3.46	875.66	867.66	871.99	144,151
10 Feb 23	867.42999 -13.54	878.00	861.95	874.04	64,726
09 Feb 23	880.96997 +8.09	887.00	875.00	875.00	45,542
08 Feb 23	872.88000 -7.61	892.34	869.88	880.49	48,317
07 Feb 23	880.48999 +9.81	885.68	865.86	874.94	77,343
06 Feb 23	870.67999 +7.82	873.02	858.16	860.29	65,073
03 Feb 23	862.85999 -29.50	889.88	862.24	884.66	89,587
02 Feb 23	892.35999 +14.04	897.48	881.97	889.99	96,273
01 Feb 23	878.32001 -2.55	903.09	865.65	903.09	73,202
31 Jan 23	880.87000 +5.25	891.61	866.97	870.06	82,360
30 Jan 23	875.62000 +24.12	878.00	860.45	871.00	43,869
27 Jan 23	851.50000 -22.82	871.66	846.71	871.66	32,483
26 Jan 23	874.32001 +19.96	879.98	854.09	854.09	41,082
25 Jan 23	854.35999 +13.33	855.43	837.03	837.03	70,148
24 Jan 23	841.03003 +16.46	843.00	824.51	824.51	49,215
23 Jan 23	824.57001 +12.73	830.76	804.69	804.69	218,021
20 Jan 23	811.84003 +13.73	820.98	798.63	801.38	304,603
19 Jan 23	798.10999 -3.89	808.31	797.44	807.55	537,872
18 Jan 23	802.00000 -15.99	811.88	798.44	799.59	47,727
17 Jan 23	817.98999 -12.01	830.62	816.34	825.11	137,623
16 Jan 23	830.00000 +1.73	836.00	824.24	829.00	86,720
13 Jan 23	828.27002 -0.21	830.83	824.50	824.50	335,579
12 Jan 23	828.47998 -0.70	837.04	823.82	830.10	357,757
11 Jan 23	829.17999 +11.75	834.25	818.75	819.50	283,695
10 Jan 23	817.42999 +10.58	818.51	795.67	806.85	60,659
09 Jan 23	806.84998 -0.98	818.02	806.29	810.25	163,098
06 Jan 23	807.83002 +6.83	823.85	805.89	805.89	134,489
05 Jan 23	801.00000 -5.90	805.20	794.26	805.20	125,177
04 Jan 23	806.90002 -0.71	814.49	803.50	811.50	57,386
03 Jan 23	807.60999 +5.54	814.79	801.00	802.06	64,689
30 Dec 22	802.07001 -1.11	806.68	795.58	796.46	17,630
29 Dec 22	803.17999 +3.14	808.99	795.27	800.04	57,040
28 Dec 22	800.03998 -13.07	815.01	798.72	814.99	36,732
23 Dec 22	813.10999 +7.64	814.47	802.36	808.74	37,838
22 Dec 22	805.46997 +2.42	809.15	793.36	799.31	59,237
21 Dec 22	803.04999 +14.22	806.85	785.04	785.04	34,754
20 Dec 22	788.83002 -7.40	801.05	788.04	794.14	62,500
19 Dec 22	796.22998 -0.12	797.67	787.32	797.67	39,996
16 Dec 22	796.34998 -8.36	801.99	792.42	797.02	85,025
15 Dec 22	804.71002 +13.18	809.66	785.00	787.89	74,353
14 Dec 22	791.53003 +1.53	795.57	784.51	791.78	34,596
13 Dec 22	790.00000 -1.25	797.10	789.25	797.10	32,720
12 Dec 22	791.25000 -0.24	793.67	788.01	788.04	20,327
09 Dec 22	791.48999 +2.48	796.84	787.92	792.18	23,022
08 Dec 22	789.01001 +17.94	793.68	769.33	771.15	46,403
07 Dec 22	771.07001 -1.49	780.64	770.01	770.89	32,639
06 Dec 22	772.56000 -8.75	781.31	763.74	781.31	38,481
05 Dec 22	781.31000 -5.21	798.09	781.31	784.50	32,765
02 Dec 22	786.52002 +11.16	791.93	772.40	775.26	50,153
01 Dec 22	775.35999 +3.58	784.08	771.90	771.90	42,972
30 Nov 22	771.78003 -14.22	785.48	762.92	785.48	95,407
29 Nov 22	786.00000 +7.94	786.00	768.70	778.85	34,572
28 Nov 22	778.06000 +14.06	779.48	760.80	761.94	51,990
25 Nov 22	764.00000 +4.01	764.53	756.20	757.31	12,226
24 Nov 22	759.98999 +5.83	759.99	755.01	755.01	3,407
23 Nov 22	754.15997 -4.49	763.86	753.48	761.92	30,549
22 Nov 22	758.65002 +0.81	763.82	750.51	757.00	23,941
21 Nov 22	757.84003 +10.18	758.00	737.92	737.92	32,017
18 Nov 22	747.65997 +2.66	751.00	739.96	747.00	24,733
17 Nov 22	745.00000 +10.56	747.32	727.28	732.89	33,606
16 Nov 22	734.44000 +25.44	736.39	714.57	714.57	34,629
15 Nov 22	709.00000 -13.05	724.00	709.00	722.43	46,741
14 Nov 22	722.04999 -12.08	738.29	719.15	733.62	38,297
11 Nov 22	734.13000 +7.77	737.93	726.55	730.68	34,216
10 Nov 22	726.35999 +15.56	734.99	715.67	715.67	27,772
09 Nov 22	710.79999 -29.85	734.40	705.47	730.05	71,853
08 Nov 22	740.65002 +21.95	742.90	709.71	711.06	70,563
07 Nov 22	718.70001 +26.56	720.00	690.24	699.10	64,229
04 Nov 22	692.14001 +30.00	699.30	669.95	670.01	52,340
03 Nov 22	662.14001 -7.99	667.14	657.62	663.94	34,775
02 Nov 22	670.13000 +0.13	680.71	668.30	673.90	30,240
01 Nov 22	670.00000 +0.91	678.97	664.71	669.12	37,730
31 Oct 22	669.09003 -6.66	676.00	668.99	675.74	37,978
28 Oct 22	675.75000 +13.95	678.36	658.00	658.47	33,204
27 Oct 22	661.79999 +17.49	665.00	642.31	642.31	34,308
26 Oct 22	644.31000 -2.58	654.06	639.68	645.45	25,703
25 Oct 22	646.89001 +11.53	653.82	635.24	635.24	36,652
24 Oct 22	635.35999 +14.47	636.31	620.89	620.89	30,987
21 Oct 22	620.89001 -2.97	625.33	618.75	625.33	19,818
20 Oct 22	623.85999 +1.51	628.74	619.94	625.93	28,432
19 Oct 22	622.34998 -2.66	631.07	620.25	622.00	29,193
18 Oct 22	625.01001 +1.29	633.40	624.11	629.75	25,886
17 Oct 22	623.71997 +4.46	633.06	622.83	623.10	29,411
14 Oct 22	619.26001 -6.99	638.00	618.00	630.82	42,346
13 Oct 22	626.25000 +2.45	635.05	614.00	616.22	40,760
12 Oct 22	623.79999 +3.51	626.51	612.00	620.88	45,754
11 Oct 22	620.28998 -17.94	639.17	617.00	635.00	40,768
07 Oct 22	638.22998 -16.04	649.83	635.50	649.83	17,283
06 Oct 22	654.27002 -1.58	656.32	642.00	655.40	33,270
05 Oct 22	655.84998 -6.25	661.00	651.01	651.01	25,192
04 Oct 22	662.09998 +31.52	662.20	631.67	631.67	39,494
03 Oct 22	630.58002 -0.31	635.28	621.00	630.03	36,916
30 Sep 22	630.89001 -1.34	643.36	630.25	636.97	45,962
29 Sep 22	632.22998 -14.26	644.32	631.72	643.60	30,354
28 Sep 22	646.48999 +19.30	647.02	622.94	627.27	52,300
27 Sep 22	627.19000 -7.36	635.55	625.74	632.00	42,757
26 Sep 22	634.54999 +6.12	642.83	625.42	627.34	37,679
23 Sep 22	628.42999 -2.57	630.11	612.00	626.50	50,607
22 Sep 22	631.00000 -19.00	650.06	629.66	650.06	32,987
21 Sep 22	650.00000 -2.39	658.91	649.06	650.00	20,522
20 Sep 22	652.39001 -1.02	654.28	642.90	654.28	45,044
19 Sep 22	653.40997 +3.79	656.35	641.11	641.11	23,690
16 Sep 22	649.62000 +8.87	652.00	637.50	640.75	100,119
15 Sep 22	640.75000 -8.14	652.10	640.06	648.89	45,959
14 Sep 22	648.89001 -1.11	653.26	647.29	652.00	36,964
13 Sep 22	650.00000 -9.07	654.00	642.85	642.85	30,753
12 Sep 22	659.07001 +5.25	660.98	654.00	654.00	15,467
09 Sep 22	653.82001 +1.93	658.89	650.00	658.89	38,583
08 Sep 22	651.89001 +0.40	664.55	647.29	648.60	34,604
07 Sep 22	651.48999 +8.84	654.04	637.08	642.63	27,311
06 Sep 22	642.65002 +4.88	650.98	633.84	644.99	44,850
02 Sep 22	637.77002 -5.36	652.44	636.49	650.02	61,661
01 Sep 22	643.13000 -11.61	653.40	629.70	653.40	93,845
31 Aug 22	654.73999 +0.21	664.04	650.00	653.13	135,326
30 Aug 22	654.53003 +2.20	656.99	650.04	650.04	24,337
29 Aug 22	652.33002 -2.08	654.98	646.31	648.82	35,497
26 Aug 22	654.40997 -12.62	667.78	651.37	667.78	33,778
25 Aug 22	667.03003 -5.22	680.30	663.27	672.25	26,943
24 Aug 22	672.25000 +17.50	676.30	652.51	652.51	41,089
23 Aug 22	654.75000 +0.75	657.01	650.92	655.13	23,814
22 Aug 22	654.00000 -13.60	668.00	653.47	662.48	22,699
19 Aug 22	667.59998 -6.25	679.52	666.44	669.07	27,477
18 Aug 22	673.84998 -8.45	680.16	671.58	677.01	23,449
17 Aug 22	682.29999 +10.41	683.58	666.41	668.41	33,280
16 Aug 22	671.89001 +7.69	674.34	659.10	664.51	28,462
15 Aug 22	664.20001 +10.15	668.00	648.10	653.92	40,819
12 Aug 22	654.04999 -11.65	665.80	651.61	665.80	67,831
11 Aug 22	665.70001 -3.28	671.42	650.00	671.42	63,999
10 Aug 22	668.97998 -11.15	693.58	668.00	680.64	47,160
09 Aug 22	680.13000 -6.59	692.02	678.44	687.32	30,918
08 Aug 22	686.71997 +16.51	693.83	672.32	672.77	41,469
05 Aug 22	670.21002 -4.04	674.00	654.25	669.32	38,981
04 Aug 22	674.25000 +3.19	675.88	665.00	671.00	46,944
03 Aug 22	671.06000 +10.06	681.00	664.69	664.69	41,299
02 Aug 22	661.00000 -28.80	690.00	640.00	689.43	77,695
29 Jul 22	689.79999 -0.77	696.51	680.97	690.53	49,081
28 Jul 22	690.57001 +1.26	692.41	681.77	692.26	29,763
27 Jul 22	689.31000 +4.30	692.23	683.55	686.93	22,087
26 Jul 22	685.01001 -12.71	698.90	682.50	698.90	19,694
25 Jul 22	697.71997 +17.46	699.00	681.10	685.24	25,867
22 Jul 22	680.26001 -17.80	697.29	680.26	691.61	20,840
21 Jul 22	698.06000 -1.75	698.06	689.79	695.95	24,048
20 Jul 22	699.81000 +20.64	701.06	675.96	676.83	28,320
19 Jul 22	679.16998 +0.04	687.39	677.57	683.03	27,232
18 Jul 22	679.13000 -1.41	687.98	675.70	680.64	48,922
15 Jul 22	680.53998 -0.41	688.69	679.96	683.55	15,581
14 Jul 22	680.95001 -5.10	683.60	669.15	679.82	33,566
13 Jul 22	686.04999 -3.47	689.30	673.75	683.99	34,486
12 Jul 22	689.52002 -3.16	699.32	687.40	687.40	52,484
11 Jul 22	692.67999 -15.23	707.88	687.00	707.88	29,579
08 Jul 22	707.90997 +6.98	707.91	695.34	700.93	32,363
07 Jul 22	700.92999 +15.11	703.41	682.53	690.96	46,445
06 Jul 22	685.82001 +29.04	685.82	651.18	651.18	46,670
05 Jul 22	656.78003 -25.57	677.54	655.81	674.95	33,956
04 Jul 22	682.34998 +0.25	691.11	670.88	676.76	24,773
30 Jun 22	682.09998 +12.67	682.80	654.28	665.38	60,869
29 Jun 22	669.42999 +10.78	670.71	656.41	657.99	43,503
28 Jun 22	658.65002 +13.20	659.00	645.55	645.55	49,779
27 Jun 22	645.45001 +8.68	648.93	637.53	642.18	29,873
24 Jun 22	636.77002 +12.55	642.78	631.05	634.73	73,519
23 Jun 22	624.21997 -24.45	646.10	623.54	646.02	44,163
22 Jun 22	648.66998 +3.30	652.42	627.81	637.70	59,984
21 Jun 22	645.37000 +1.84	652.97	643.96	651.32	38,081
20 Jun 22	643.53003 +9.93	647.50	635.01	635.01	22,356
17 Jun 22	633.59998 -9.62	645.74	630.11	641.03	141,154
16 Jun 22	643.21997 -11.75	645.21	636.13	643.85	45,856
15 Jun 22	654.96997 -4.24	668.46	648.83	663.75	49,743
14 Jun 22	659.21002 +13.39	659.21	645.90	645.90	38,725
13 Jun 22	645.82001 -20.11	656.00	641.54	654.94	56,448
10 Jun 22	665.92999 -19.00	680.00	664.75	676.38	25,269
09 Jun 22	684.92999 -4.57	695.14	684.34	687.66	18,599
08 Jun 22	689.50000 +9.56	691.99	672.20	674.79	38,689
07 Jun 22	679.94000 +2.94	680.70	661.00	673.52	34,418
06 Jun 22	677.00000 +6.60	681.11	671.09	671.09	26,633
03 Jun 22	670.40002 -18.50	686.25	670.40	686.25	21,667
02 Jun 22	688.90002 -10.63	700.00	685.00	700.00	23,143
01 Jun 22	699.53003 -2.44	704.00	692.50	700.01	24,641
31 May 22	701.96997 -2.03	705.88	697.11	697.71	85,361
30 May 22	704.00000 +8.00	705.91	696.00	696.01	6,097
27 May 22	696.00000 -6.14	707.25	692.04	704.45	32,651
26 May 22	702.14001 +15.00	703.49	685.00	685.52	37,133
25 May 22	687.14001 +11.79	690.00	670.08	670.08	25,523
24 May 22	675.34998 +1.75	677.74	659.89	667.71	32,218
20 May 22	673.59998 -16.83	696.75	666.95	694.93	30,769
19 May 22	690.42999 +2.11	695.74	679.40	680.04	45,935
18 May 22	688.32001 -8.06	696.00	685.64	690.81	36,282
17 May 22	696.38000 +11.98	697.63	684.70	690.00	57,589
16 May 22	684.40002 +11.04	687.56	668.01	668.01	36,986
13 May 22	673.35999 +13.86	678.51	659.58	659.58	35,656
12 May 22	659.50000 -7.94	665.00	653.00	656.90	35,596
11 May 22	667.44000 +2.97	672.39	654.78	664.52	43,992
10 May 22	664.46997 -3.32	670.02	655.29	667.03	47,527
09 May 22	667.78998 -7.98	676.13	666.27	673.61	90,135
06 May 22	675.77002 -1.53	682.74	670.14	676.50	28,701
05 May 22	677.29999 -21.23	694.26	674.12	693.90	74,089
04 May 22	698.53003 +15.07	709.93	680.14	686.25	63,603
03 May 22	683.46002 +22.36	689.26	656.03	656.03	112,818
02 May 22	661.09998 -44.77	700.02	654.20	700.02	58,189
29 Apr 22	705.87000 +7.91	709.99	682.02	682.02	73,406
28 Apr 22	697.96002 +13.04	698.10	684.05	684.98	54,335
27 Apr 22	684.91998 +14.55	688.46	667.21	667.27	43,796
26 Apr 22	670.37000 -10.65	682.13	669.68	678.42	38,246
25 Apr 22	681.02002 -6.33	684.00	666.47	683.73	37,337
22 Apr 22	687.34998 -12.14	697.00	684.01	696.54	47,237
21 Apr 22	699.48999 -0.95	711.90	699.04	701.09	46,003
20 Apr 22	700.44000 -11.05	711.79	698.38	711.63	38,566
19 Apr 22	711.48999 +4.49	716.59	706.99	707.00	48,886
18 Apr 22	707.00000 +8.68	707.00	695.01	695.01	27,641
14 Apr 22	698.32001 +2.01	699.94	692.45	696.12	28,827
13 Apr 22	696.31000 +10.92	700.73	685.23	685.23	39,581
12 Apr 22	685.39001 -0.32	689.02	682.56	686.05	39,543
11 Apr 22	685.71002 -3.47	695.55	684.50	690.39	27,147
08 Apr 22	689.17999 +3.76	698.00	688.04	690.67	44,555
07 Apr 22	685.41998 +7.65	686.65	672.09	674.52	41,192
06 Apr 22	677.77002 +2.60	682.18	669.48	671.00	52,325
05 Apr 22	675.16998 -17.90	695.55	673.88	693.02	92,582
04 Apr 22	693.07001 -3.57	698.60	683.33	698.13	65,294
01 Apr 22	696.64001 +14.61	698.14	679.54	680.08	99,881
31 Mar 22	682.03003 +9.53	685.98	675.00	676.97	119,900
30 Mar 22	672.50000 +4.05	672.54	664.02	667.44	46,288
29 Mar 22	668.45001 +9.95	669.46	657.60	657.60	58,957
28 Mar 22	658.50000 +7.52	659.17	645.97	647.10	41,872
25 Mar 22	650.97998 +14.55	650.98	638.00	638.15	54,912
24 Mar 22	636.42999 +16.24	637.65	621.72	621.72	66,757
23 Mar 22	620.19000 +4.24	622.60	607.91	614.35	51,340
22 Mar 22	615.95001 +11.96	620.07	598.16	598.16	34,893
21 Mar 22	603.98999 -1.01	607.82	601.58	605.68	27,636
18 Mar 22	605.00000 -9.62	610.00	601.96	608.06	186,333
17 Mar 22	614.62000 +1.74	622.37	609.84	612.59	35,751
16 Mar 22	612.88000 +15.06	612.88	600.14	600.17	39,488
15 Mar 22	597.82001 +6.68	605.00	591.00	593.61	51,083
14 Mar 22	591.14001 -1.47	608.16	591.14	596.83	61,242
11 Mar 22	592.60999 +3.33	598.19	587.00	587.00	39,988
10 Mar 22	589.28003 -1.59	592.71	578.79	583.28	57,081
09 Mar 22	590.87000 +7.01	596.00	579.86	580.00	42,261
08 Mar 22	583.85999 +7.23	592.48	569.62	572.36	77,995
07 Mar 22	576.63000 -12.95	590.00	571.23	587.10	115,692
04 Mar 22	589.58002 -8.16	597.34	585.21	593.60	64,558
03 Mar 22	597.73999 -2.26	607.03	596.63	600.16	21,965
02 Mar 22	600.00000 +2.98	601.80	589.47	597.03	44,732
01 Mar 22	597.02002 -17.43	613.22	591.49	610.00	64,885
28 Feb 22	614.45001 -7.35	618.01	606.84	613.33	81,890
25 Feb 22	621.79999 +6.75	625.40	610.39	612.79	64,477
24 Feb 22	615.04999 -17.72	622.76	601.14	601.23	90,441
23 Feb 22	632.77002 -8.22	642.87	630.00	639.05	55,014
22 Feb 22	640.98999 -4.68	646.17	632.35	640.01	47,442
18 Feb 22	645.66998 -2.65	651.04	640.96	644.62	30,212
17 Feb 22	648.32001 -6.67	662.63	641.97	655.00	50,395
16 Feb 22	654.98999 +3.47	658.01	647.78	650.97	22,873
15 Feb 22	651.52002 +2.77	655.49	648.73	652.14	28,131
14 Feb 22	648.75000 -10.31	662.96	646.99	659.12	80,859
11 Feb 22	659.06000 +6.85	700.00	652.95	700.00	70,221
10 Feb 22	652.21002 +2.86	660.39	645.00	645.00	88,787
09 Feb 22	649.34998 +8.62	655.57	643.40	644.95	109,409
08 Feb 22	640.72998 +13.50	642.33	628.00	631.36	47,727
07 Feb 22	627.22998 -3.55	632.00	626.12	629.86	86,451
04 Feb 22	630.78003 +2.60	634.88	624.49	624.49	37,040
03 Feb 22	628.17999 +4.57	630.98	619.10	624.48	89,756
02 Feb 22	623.60999 +3.61	627.39	617.00	620.00	100,123
01 Feb 22	620.00000 +6.20	623.58	611.02	614.98	87,470
31 Jan 22	613.79999 +3.88	616.47	607.23	607.23	97,721
28 Jan 22	609.91998 +9.97	618.08	607.21	610.00	124,183
27 Jan 22	599.95001 +0.82	620.00	596.51	619.08	301,212
26 Jan 22	599.13000 +1.14	606.12	596.67	602.00	81,719
25 Jan 22	597.98999 -2.96	602.65	588.05	599.66	239,081
24 Jan 22	600.95001 -0.26	602.49	585.36	594.97	73,808
21 Jan 22	601.21002 -15.73	614.21	597.66	609.79	466,280
20 Jan 22	616.94000 -6.02	623.00	616.06	623.00	168,328
19 Jan 22	622.96002 -7.80	624.10	613.88	618.00	222,161
18 Jan 22	630.76001 -14.70	649.50	621.32	649.50	295,196
17 Jan 22	645.46002 +7.97	646.75	637.59	637.59	216,645
14 Jan 22	637.48999 -1.64	641.73	631.82	636.14	509,321
13 Jan 22	639.13000 +2.11	646.92	637.96	639.95	198,853
12 Jan 22	637.02002 +4.00	639.27	630.21	636.30	253,309
11 Jan 22	633.02002 +1.94	635.70	622.30	630.89	136,960
10 Jan 22	631.08002 -1.04	634.09	628.29	632.12	157,493
07 Jan 22	632.12000 +1.38	638.00	629.81	634.12	82,703
06 Jan 22	630.73999 +7.87	637.47	623.58	623.58	68,462
05 Jan 22	622.87000 -0.34	635.18	622.00	623.22	151,934
04 Jan 22	623.21002 +0.97	630.25	617.14	620.00	98,525
31 Dec 21	622.23999 -0.95	626.32	619.51	621.02	141,554
30 Dec 21	623.19000 -5.45	629.00	618.67	628.64	73,776
29 Dec 21	628.64001 +8.64	636.08	620.51	620.51	102,349
24 Dec 21	620.00000 +25.95	622.99	605.00	605.00	33,647
23 Dec 21	594.04999 +4.45	597.15	587.01	589.60	30,412
22 Dec 21	589.59998 +5.22	590.43	584.42	585.15	63,866
21 Dec 21	584.38000 +8.52	588.29	576.40	576.40	66,979
20 Dec 21	575.85999 -7.67	582.19	570.00	576.11	69,561
17 Dec 21	583.53003 -9.72	593.27	580.00	589.57	70,937
16 Dec 21	593.25000 +10.20	594.98	583.57	583.73	89,184
15 Dec 21	583.04999 +9.00	584.67	574.05	574.05	81,827
14 Dec 21	574.04999 -2.17	581.05	571.82	573.95	93,489
13 Dec 21	576.21997 -1.27	580.86	572.90	576.24	87,724
10 Dec 21	577.48999 -4.32	583.00	575.19	581.82	67,040
09 Dec 21	581.81000 -1.75	586.34	580.00	580.00	56,023
08 Dec 21	583.56000 -6.77	592.65	583.00	591.42	70,820
07 Dec 21	590.33002 +5.83	600.93	584.00	584.00	56,873
06 Dec 21	584.50000 +12.12	589.43	571.61	572.50	52,409
03 Dec 21	572.38000 +0.53	580.69	568.32	573.15	48,142
02 Dec 21	571.84998 +7.71	580.83	563.45	563.52	45,912
01 Dec 21	564.14001 -2.81	579.18	564.14	573.00	43,379
30 Nov 21	566.95001 +0.21	571.27	559.84	560.09	153,588
29 Nov 21	566.73999 -2.73	574.99	563.15	573.58	42,943
26 Nov 21	569.46997 -13.53	574.40	566.72	570.00	40,561
25 Nov 21	583.00000 +3.02	585.73	579.98	579.98	17,944
24 Nov 21	579.97998 +3.02	583.13	573.11	575.04	20,569
23 Nov 21	576.96002 +1.96	581.49	572.60	572.60	68,387
22 Nov 21	575.00000 -4.80	579.00	560.00	578.08	67,600
19 Nov 21	579.79999 +1.57	580.85	574.71	578.51	48,785
18 Nov 21	578.22998 -1.77	581.78	568.79	579.04	72,703
17 Nov 21	580.00000 +36.56	609.00	575.00	575.00	171,475
16 Nov 21	543.44000 +12.05	544.00	530.00	532.00	48,279
15 Nov 21	531.39001 -8.31	538.57	530.52	537.22	19,967
12 Nov 21	539.70001 +5.31	544.67	533.12	535.01	44,296
11 Nov 21	534.39001 +4.21	536.18	525.61	534.99	49,873
10 Nov 21	530.17999 +3.62	532.84	525.34	527.90	61,293
09 Nov 21	526.56000 -14.30	541.64	524.71	535.43	116,553
08 Nov 21	540.85999 +2.39	546.00	532.58	538.42	62,142
05 Nov 21	538.46997 +28.35	546.21	520.06	520.06	108,639
04 Nov 21	510.12000 -5.70	516.93	504.78	512.59	36,589
03 Nov 21	515.82001 +14.32	518.00	499.00	501.23	49,579
02 Nov 21	501.50000 -3.35	508.77	501.50	504.91	35,039
01 Nov 21	504.85001 +3.60	506.80	499.88	504.13	46,190
29 Oct 21	501.25000 -3.57	507.78	500.91	504.00	45,576
28 Oct 21	504.82001 +1.98	508.43	502.00	502.04	33,412
27 Oct 21	502.84000 -6.18	509.99	498.61	509.99	37,312
26 Oct 21	509.01999 -1.52	513.09	509.02	511.30	32,981
25 Oct 21	510.54001 +3.54	511.99	506.77	508.05	32,206
22 Oct 21	507.00000 -1.00	509.66	505.62	506.94	21,340
21 Oct 21	508.00000 -2.04	512.00	505.80	510.71	33,241
20 Oct 21	510.04001 -10.72	518.24	507.95	518.18	43,200
19 Oct 21	520.76001 +6.05	520.92	513.84	515.38	44,518
18 Oct 21	514.71002 -1.03	515.07	508.84	511.17	29,613
15 Oct 21	515.73999 -2.31	521.34	512.50	519.39	32,354
14 Oct 21	518.04999 +13.67	525.83	504.11	504.11	59,652
13 Oct 21	504.38000 -13.03	520.17	499.71	520.17	62,719
12 Oct 21	517.40997 -8.08	532.96	514.28	530.54	46,489
08 Oct 21	525.48999 +10.74	528.00	514.35	515.39	93,291
07 Oct 21	514.75000 +11.95	515.50	506.00	506.00	41,040
06 Oct 21	502.79999 -4.45	509.83	498.48	505.38	59,131
05 Oct 21	507.25000 +5.84	509.97	495.95	503.11	65,107
04 Oct 21	501.41000 +4.31	505.01	493.00	494.89	44,200
01 Oct 21	497.10001 -14.21	513.08	494.40	510.98	97,171
30 Sep 21	511.31000 -1.73	516.00	509.04	512.41	51,551
29 Sep 21	513.03998 +4.09	518.89	508.23	508.23	35,179
28 Sep 21	508.95001 -10.38	520.00	507.75	517.98	70,389
27 Sep 21	519.33002 -4.19	527.60	518.32	525.18	51,606
24 Sep 21	523.52002 -3.07	528.89	522.03	526.59	20,482
23 Sep 21	526.59003 -0.53	532.04	526.00	527.38	22,956
22 Sep 21	527.12000 +5.76	530.35	522.10	522.10	20,729
21 Sep 21	521.35999 -1.61	528.90	517.77	527.33	40,188
20 Sep 21	522.96997 -13.73	532.00	517.32	531.00	51,159
17 Sep 21	536.70001 -4.70	544.79	534.40	541.36	168,863
16 Sep 21	541.40002 -2.35	544.89	538.26	544.00	41,704
15 Sep 21	543.75000 -0.51	545.16	538.56	542.04	39,795
14 Sep 21	544.26001 -1.44	551.00	541.89	547.05	32,342
13 Sep 21	545.70001 -12.27	561.18	543.23	561.18	61,774
10 Sep 21	557.96997 -3.63	563.47	556.99	561.00	34,207
09 Sep 21	561.59998 -4.65	570.59	561.29	565.99	25,865
08 Sep 21	566.25000 +3.56	568.00	559.65	564.98	67,435
07 Sep 21	562.69000 -4.33	568.34	558.58	568.34	30,820
03 Sep 21	567.02002 -6.98	579.57	566.13	570.85	26,878
02 Sep 21	574.00000 +11.06	575.99	555.34	559.00	40,921
01 Sep 21	562.94000 +4.47	563.73	554.45	555.22	42,179
31 Aug 21	558.46997 +4.70	562.99	552.62	553.96	128,224
30 Aug 21	553.77002 -9.86	560.01	549.57	560.01	36,939
27 Aug 21	563.63000 -3.00	568.30	562.39	565.64	38,845
26 Aug 21	566.63000 -0.10	572.74	565.10	567.85	49,278
25 Aug 21	566.72998 -0.62	569.00	565.00	569.00	24,174
24 Aug 21	567.34998 -4.13	575.00	566.90	572.75	37,716
23 Aug 21	571.47998 +1.53	578.00	564.63	568.35	48,358
20 Aug 21	569.95001 +4.24	572.32	561.10	562.17	27,871
19 Aug 21	565.71002 -1.01	567.25	552.64	563.87	45,343
18 Aug 21	566.71997 +0.78	567.75	562.32	565.79	25,708
17 Aug 21	565.94000 -1.23	574.19	562.14	564.45	36,574
16 Aug 21	567.16998 +5.94	570.32	557.80	559.09	44,773
13 Aug 21	561.22998 +2.36	565.79	559.00	559.00	25,483
12 Aug 21	558.87000 -4.33	562.58	557.07	562.44	39,404
11 Aug 21	563.20001 +1.91	564.06	559.78	562.01	26,487
10 Aug 21	561.28998 -5.57	565.83	554.79	564.88	43,216
09 Aug 21	566.85999 +2.18	571.65	560.43	563.99	50,348
06 Aug 21	564.67999 +2.91	566.99	559.95	564.73	60,769
05 Aug 21	561.77002 +3.91	570.77	559.61	559.61	52,804
04 Aug 21	557.85999 +25.04	559.98	531.51	532.11	118,299
03 Aug 21	532.82001 +7.28	532.82	524.00	528.35	95,508
30 Jul 21	525.53998 +7.57	536.67	522.00	530.13	99,147
29 Jul 21	517.96997 +7.57	519.00	508.80	513.34	110,495
28 Jul 21	510.39999 -5.16	517.31	508.49	515.81	84,360
27 Jul 21	515.56000 -2.86	517.80	509.75	514.06	71,916
26 Jul 21	518.41998 -8.19	527.77	518.26	526.61	47,575
23 Jul 21	526.60999 -0.83	530.35	526.20	527.49	40,745
22 Jul 21	527.44000 -3.80	535.98	525.93	531.24	45,039
21 Jul 21	531.23999 +3.24	537.86	528.94	532.73	84,637
20 Jul 21	528.00000 -1.27	539.66	527.94	530.01	69,016
19 Jul 21	529.27002 -11.18	536.88	527.94	536.87	40,129
16 Jul 21	540.45001 +1.42	542.89	536.48	540.21	38,791
15 Jul 21	539.03003 -4.60	546.80	537.46	541.89	29,393
14 Jul 21	543.63000 +0.77	546.72	539.07	539.07	27,734
13 Jul 21	542.85999 -2.70	547.24	540.30	545.55	37,342
12 Jul 21	545.56000 -2.93	552.74	543.85	548.47	36,714
09 Jul 21	548.48999 +0.76	554.05	546.02	547.73	56,869
08 Jul 21	547.72998 -4.96	550.93	538.62	549.99	48,472
07 Jul 21	552.69000 -7.90	560.43	551.05	560.43	50,633
06 Jul 21	560.59003 +1.38	566.41	558.14	559.26	59,549
05 Jul 21	559.21002 +22.21	564.99	550.00	550.00	35,938
02 Jul 21	537.00000 -6.60	543.08	535.23	539.01	49,161
30 Jun 21	543.59998 -4.85	551.99	542.24	545.68	48,099
29 Jun 21	548.45001 -5.82	554.27	546.50	554.27	21,665
28 Jun 21	554.27002 -5.89	564.96	553.97	558.70	25,578
25 Jun 21	560.15997 +9.61	561.00	550.01	550.01	35,016
24 Jun 21	550.54999 +5.94	552.87	545.00	545.12	33,018
23 Jun 21	544.60999 -7.14	555.00	541.64	550.61	47,650
22 Jun 21	551.75000 +6.73	554.17	543.37	547.01	40,360
21 Jun 21	545.02002 +3.36	546.93	539.00	539.00	30,501
18 Jun 21	541.65997 -13.33	553.87	538.41	552.87	120,265
17 Jun 21	554.98999 +1.97	561.97	552.29	554.25	37,278
16 Jun 21	553.02002 -1.62	559.49	551.99	554.11	35,322
15 Jun 21	554.64001 -1.12	557.22	553.00	554.99	40,981
14 Jun 21	555.76001 -3.33	562.00	555.71	559.14	25,084
11 Jun 21	559.09003 -0.51	562.46	557.71	562.27	26,807
10 Jun 21	559.59998 -3.18	565.49	558.33	563.70	36,061
09 Jun 21	562.78003 -5.91	567.81	562.78	567.81	24,279
08 Jun 21	568.69000 +3.74	570.77	562.00	564.97	66,154
07 Jun 21	564.95001 -4.83	571.44	563.95	571.44	19,458
04 Jun 21	569.78003 -5.05	579.28	569.78	573.21	32,443
03 Jun 21	574.83002 +14.68	576.07	560.96	560.96	131,821
02 Jun 21	560.15002 -4.09	569.51	559.53	563.02	55,187
01 Jun 21	564.23999 +0.40	569.04	563.00	563.01	24,417
31 May 21	563.84003 -3.56	570.39	563.84	570.39	14,013
28 May 21	567.40002 +4.16	571.29	564.72	567.98	52,473
27 May 21	563.23999 +3.24	568.85	557.68	562.00	147,444
26 May 21	560.00000 -5.76	565.10	553.44	565.10	47,893
25 May 21	565.76001 +1.30	568.81	562.83	564.01	67,515
21 May 21	564.46002 +0.20	568.01	563.26	567.07	17,471
20 May 21	564.26001 +2.26	569.88	562.82	563.00	29,730
19 May 21	562.00000 -6.55	568.00	560.23	563.25	26,813
18 May 21	568.54999 -3.70	570.69	564.58	564.58	24,291
17 May 21	572.25000 +2.73	572.25	563.05	563.05	23,180
14 May 21	569.52002 +5.00	571.99	564.52	564.52	30,831
13 May 21	564.52002 +2.16	568.41	561.00	561.00	24,380
12 May 21	562.35999 -5.64	571.99	560.01	565.01	76,648
11 May 21	568.00000 -8.06	575.75	565.67	571.92	45,400
10 May 21	576.06000 +0.56	580.21	572.60	575.75	33,904
07 May 21	575.50000 +2.37	578.13	568.88	570.50	37,341
06 May 21	573.13000 -3.13	577.41	570.44	576.32	42,597
05 May 21	576.26001 +12.47	581.00	562.03	564.51	44,768
04 May 21	563.78998 -6.11	573.99	560.91	568.35	26,726
03 May 21	569.90002 +8.32	575.84	562.05	563.17	29,627
30 Apr 21	561.58002 -4.81	567.22	560.00	566.32	51,024
29 Apr 21	566.39001 +3.49	568.75	563.00	563.06	28,568
28 Apr 21	562.90002 -6.61	569.80	561.01	569.80	15,646
27 Apr 21	569.51001 -7.40	577.50	568.42	575.03	29,963
26 Apr 21	576.90997 +4.52	577.50	568.03	572.39	31,581
23 Apr 21	572.39001 +6.39	573.96	565.00	567.07	22,130
22 Apr 21	566.00000 +4.00	570.00	559.23	562.38	43,167
21 Apr 21	562.00000 +0.07	567.05	558.73	560.00	46,113
20 Apr 21	561.92999 -8.49	569.05	560.24	566.05	44,469
19 Apr 21	570.41998 -3.11	580.00	568.90	572.82	40,304
16 Apr 21	573.53003 -0.71	580.00	571.26	575.88	40,257
15 Apr 21	574.23999 +6.53	579.99	569.13	569.13	42,725
14 Apr 21	567.71002 -3.49	573.89	566.04	570.58	36,971
13 Apr 21	571.20001 -0.84	580.00	569.05	571.11	34,233
12 Apr 21	572.03998 +1.62	576.40	568.65	570.42	43,664
09 Apr 21	570.41998 +2.53	575.00	564.52	567.00	54,378
08 Apr 21	567.89001 +6.43	567.89	559.00	561.51	45,369
07 Apr 21	561.46002 +1.40	566.00	556.70	559.90	27,670
06 Apr 21	560.06000 +8.20	562.35	552.22	552.22	47,139
05 Apr 21	551.85999 -2.49	557.50	548.56	554.81	35,848
01 Apr 21	554.34998 +5.80	556.00	546.56	550.61	32,262
31 Mar 21	548.54999 -7.45	560.59	546.65	552.05	49,560
30 Mar 21	556.00000 +8.77	558.89	543.01	543.01	32,319
29 Mar 21	547.22998 +8.00	556.59	535.01	538.49	49,572
26 Mar 21	539.22998 +1.12	547.00	536.15	539.40	38,033
25 Mar 21	538.10999 +0.08	540.89	528.88	534.00	52,466
24 Mar 21	538.03003 +6.35	541.39	531.05	532.07	45,733
23 Mar 21	531.67999 +8.08	536.99	521.96	522.45	56,547
22 Mar 21	523.59998 +2.26	527.00	515.65	523.40	134,406
19 Mar 21	521.34003 -9.29	532.85	517.72	526.00	292,895
18 Mar 21	530.63000 +10.36	535.00	520.27	520.27	236,260
17 Mar 21	520.27002 -0.73	525.00	517.98	520.75	33,000
16 Mar 21	521.00000 -3.65	526.48	515.00	524.33	33,155
15 Mar 21	524.65002 -9.49	533.75	510.11	533.75	54,165
12 Mar 21	534.14001 +2.28	535.51	526.75	533.22	26,400
11 Mar 21	531.85999 +2.65	537.29	525.00	535.96	58,775
10 Mar 21	529.21002 +0.27	538.99	526.47	527.88	49,954
09 Mar 21	528.94000 +3.32	535.00	527.60	527.60	37,409
08 Mar 21	525.62000 +8.46	536.14	514.87	514.87	49,052
05 Mar 21	517.15997 -1.41	522.55	509.88	518.57	57,484
04 Mar 21	518.57001 -10.80	525.28	505.49	524.01	64,184
03 Mar 21	529.37000 +1.29	533.00	521.01	527.00	34,427
02 Mar 21	528.08002 +2.36	529.11	522.54	528.85	74,708
01 Mar 21	525.71997 +7.31	529.00	513.39	520.00	57,015
26 Feb 21	518.40997 +1.40	538.06	511.99	538.06	75,631
25 Feb 21	517.01001 +4.27	518.67	509.42	515.53	34,631
24 Feb 21	512.73999 +1.49	522.00	499.69	507.01	75,218
23 Feb 21	511.25000 +3.58	511.38	494.50	506.09	65,117
22 Feb 21	507.67001 -7.23	519.11	503.64	512.46	159,907
19 Feb 21	514.90002 +0.25	519.27	511.00	515.01	356,403
18 Feb 21	514.65002 -7.22	521.05	511.79	517.55	332,561
17 Feb 21	521.87000 -6.12	531.58	517.50	526.00	202,583
16 Feb 21	527.98999 +15.11	534.11	514.11	516.25	148,924
12 Feb 21	512.88000 +4.87	525.00	509.81	515.02	153,016
11 Feb 21	508.01001 +11.49	508.53	492.00	495.37	99,050
10 Feb 21	496.51999 +9.19	497.33	486.40	490.66	121,155
09 Feb 21	487.32999 +11.43	487.59	474.15	476.20	202,540
08 Feb 21	475.89999 +8.65	476.18	463.00	467.57	226,380
05 Feb 21	467.25000 +10.14	469.15	452.26	452.27	96,618
04 Feb 21	457.10999 +0.07	461.92	453.88	454.00	91,782
03 Feb 21	457.04001 -9.53	469.98	454.07	467.37	44,669
02 Feb 21	466.57001 -0.73	469.37	461.00	466.37	43,811
01 Feb 21	467.29999 +3.38	472.41	463.21	464.93	49,999
29 Jan 21	463.92001 -8.47	473.03	461.64	471.00	66,954
28 Jan 21	472.39001 -25.38	496.99	471.21	494.22	65,281
27 Jan 21	497.76999 +8.83	499.31	481.01	482.68	76,984
26 Jan 21	488.94000 +15.93	489.00	477.87	478.78	66,933
25 Jan 21	473.01001 +21.48	473.07	451.00	452.00	102,333
22 Jan 21	451.53000 -16.20	466.40	440.75	466.40	352,354
21 Jan 21	467.73001 -0.50	475.03	464.44	468.01	297,376
20 Jan 21	468.23001 -16.65	476.00	461.98	472.93	408,664
19 Jan 21	484.88000 -4.86	495.50	484.33	493.80	319,947
18 Jan 21	489.73999 +1.90	492.84	488.01	488.01	28,339
15 Jan 21	487.84000 +9.88	497.00	476.71	476.71	285,468
14 Jan 21	477.95999 +5.47	478.21	473.67	473.67	317,316
13 Jan 21	472.48999 -2.22	474.93	464.15	474.93	352,519
12 Jan 21	474.70999 +3.40	477.18	468.22	472.15	276,640
11 Jan 21	471.31000 +5.80	474.46	459.29	465.89	238,271
08 Jan 21	465.51001 +6.72	466.70	458.21	458.84	104,774
07 Jan 21	458.79001 +8.02	462.66	451.33	451.33	247,140
06 Jan 21	450.76999 +8.76	455.00	442.11	442.43	130,247
05 Jan 21	442.01001 +7.49	444.02	433.96	433.96	71,730
04 Jan 21	434.51999 +0.67	438.00	427.49	434.29	56,631
31 Dec 20	433.85001 -2.13	438.10	433.09	435.98	34,613
30 Dec 20	435.98001 +8.28	436.94	429.01	429.01	74,979
29 Dec 20	427.70001 -1.80	433.00	424.37	429.94	67,320
24 Dec 20	429.50000 +0.65	433.47	428.66	430.24	24,717
23 Dec 20	428.85001 -0.56	435.61	428.84	430.39	26,345
22 Dec 20	429.41000 -0.32	438.97	428.80	431.00	74,932
21 Dec 20	429.73001 -0.48	432.69	421.32	430.21	163,104
18 Dec 20	430.20999 -2.13	432.79	429.00	431.73	136,317
17 Dec 20	432.34000 -5.80	438.42	431.03	437.64	75,897
16 Dec 20	438.14001 +0.85	441.54	434.14	437.24	77,981
15 Dec 20	437.29001 -10.73	450.71	435.70	450.71	89,963
14 Dec 20	448.01999 -3.61	456.54	447.19	455.00	131,212
11 Dec 20	451.63000 +1.56	455.00	445.13	445.13	62,266
10 Dec 20	450.07001 -4.32	452.35	444.17	452.35	80,800
09 Dec 20	454.39001 -2.43	461.67	452.84	458.46	56,985
08 Dec 20	456.82001 +0.12	459.94	455.66	459.94	56,448
07 Dec 20	456.70001 -5.27	465.01	454.00	465.01	63,641
04 Dec 20	461.97000 +9.12	465.00	450.10	453.44	76,060
03 Dec 20	452.85001 +5.14	455.31	446.23	448.07	54,830
02 Dec 20	447.70999 +0.39	450.00	444.38	448.10	96,183
01 Dec 20	447.32001 +1.92	453.21	446.33	448.54	98,484
30 Nov 20	445.39999 +0.20	448.46	443.92	445.20	337,149
27 Nov 20	445.20001 -0.40	448.36	444.14	444.41	68,413
26 Nov 20	445.60001 -0.52	447.55	443.58	447.11	43,149
25 Nov 20	446.12000 -2.02	449.19	443.51	445.42	76,724
24 Nov 20	448.14001 +3.15	450.61	443.84	447.61	134,755
23 Nov 20	444.98999 -4.02	451.20	443.79	450.00	84,524
20 Nov 20	449.01001 +10.31	449.45	432.76	437.04	103,315
19 Nov 20	438.70001 -4.48	443.18	432.96	439.94	80,014
18 Nov 20	443.17999 -4.18	449.29	442.00	447.55	94,721
17 Nov 20	447.35999 +7.80	448.37	433.03	436.12	96,233
16 Nov 20	439.56000 +23.07	441.34	422.09	425.18	97,545
13 Nov 20	416.48999 -1.63	421.00	413.00	418.16	84,312
12 Nov 20	418.12000 -1.60	424.52	413.49	424.52	91,208
11 Nov 20	419.72000 +6.58	421.70	410.38	413.01	130,869
10 Nov 20	413.14001 +13.57	413.89	395.37	397.89	96,056
09 Nov 20	399.57001 +17.16	404.61	393.55	398.30	109,973
06 Nov 20	382.41000 -1.30	388.02	379.50	382.87	113,861
05 Nov 20	383.70999 -0.96	396.00	379.00	386.58	58,226
04 Nov 20	384.67001 -4.58	394.62	384.11	391.75	51,819
03 Nov 20	389.25000 +15.71	393.81	378.18	379.96	134,326
02 Nov 20	373.54001 +23.30	376.86	353.03	353.03	95,796
30 Oct 20	350.23999 -4.51	359.79	348.25	356.03	96,884
29 Oct 20	354.75000 +2.89	355.00	346.84	350.88	35,255
28 Oct 20	351.85999 -5.66	355.07	349.12	353.01	81,791
27 Oct 20	357.51999 -7.32	366.46	356.97	366.46	54,093
26 Oct 20	364.84000 -5.37	372.40	363.33	368.90	57,794
23 Oct 20	370.20999 +0.07	371.97	368.25	371.87	41,984
22 Oct 20	370.14001 -4.70	374.77	368.43	373.23	79,203
21 Oct 20	374.84000 -2.16	378.70	374.21	377.17	36,873
20 Oct 20	377.00000 -4.43	386.29	376.83	384.60	58,507
19 Oct 20	381.42999 -3.22	389.47	379.32	389.47	60,434
16 Oct 20	384.64999 -0.80	389.70	383.75	389.70	30,040
15 Oct 20	385.45001 -2.34	392.00	381.02	381.02	22,821
14 Oct 20	387.79001 -15.29	403.34	386.00	402.06	61,231
13 Oct 20	403.07999 -7.76	412.24	402.79	412.24	37,655
09 Oct 20	410.84000 +0.37	414.20	408.87	410.77	40,996
08 Oct 20	410.47000 +0.24	413.38	406.01	410.23	38,843
07 Oct 20	410.23001 +10.51	410.33	400.30	401.46	36,303
06 Oct 20	399.72000 -5.41	407.93	399.60	407.93	31,504
05 Oct 20	405.13000 +6.22	406.46	398.97	399.05	51,763
02 Oct 20	398.91000 +6.54	399.68	388.71	390.46	50,072
01 Oct 20	392.37000 +0.27	393.95	388.67	393.01	44,629
30 Sep 20	392.10001 +7.10	394.67	384.01	384.01	94,975
29 Sep 20	385.00000 +2.33	386.00	382.00	384.59	71,511
28 Sep 20	382.67001 +8.35	383.00	378.27	381.88	36,974
25 Sep 20	374.32001 -1.35	376.62	369.00	375.99	51,804
24 Sep 20	375.67001 +5.36	378.14	368.89	370.13	84,687
23 Sep 20	370.31000 -6.54	379.80	369.52	378.22	67,120
22 Sep 20	376.85001 -1.54	381.58	375.00	377.86	56,540
21 Sep 20	378.39001 -2.80	380.00	371.52	376.07	74,044
18 Sep 20	381.19000 -3.83	387.00	379.74	381.53	171,113
17 Sep 20	385.01999 -3.58	388.50	383.98	385.60	51,391
16 Sep 20	388.60001 -5.15	402.42	387.97	393.85	63,029
15 Sep 20	393.75000 +2.39	397.63	391.21	391.55	64,933
14 Sep 20	391.35999 +4.56	394.40	384.20	385.66	60,476
11 Sep 20	386.79999 -3.84	392.31	386.53	390.01	90,204
10 Sep 20	390.64001 -6.83	400.56	390.64	397.49	47,991
09 Sep 20	397.47000 +0.48	401.34	391.00	398.27	70,536
08 Sep 20	396.98999 -2.41	400.09	393.14	396.00	81,188
04 Sep 20	399.39999 -9.93	412.68	396.15	410.56	76,124
03 Sep 20	409.32999 +5.36	418.03	403.93	403.93	138,505
02 Sep 20	403.97000 +1.18	407.77	402.52	403.62	34,998
01 Sep 20	402.79001 +0.70	406.56	397.51	402.43	51,422
31 Aug 20	402.09000 -8.94	408.64	401.50	408.54	84,685
28 Aug 20	411.03000 -4.24	416.49	406.70	416.49	63,753
27 Aug 20	415.26999 +6.34	416.52	406.52	408.17	46,099
26 Aug 20	408.92999 -0.39	409.79	404.15	408.95	44,758
25 Aug 20	409.32001 -8.67	418.00	406.50	415.06	36,445
24 Aug 20	417.98999 +11.97	420.53	405.80	408.35	102,389
21 Aug 20	406.01999 -0.08	406.93	401.80	406.01	67,378
20 Aug 20	406.10001 -5.30	409.87	405.30	407.29	56,395
19 Aug 20	411.39999 +1.54	412.60	407.25	407.49	41,416
18 Aug 20	409.85999 +1.35	410.48	404.86	410.48	50,205
17 Aug 20	408.51001 -5.76	418.26	407.10	418.26	46,656
14 Aug 20	414.26999 +3.49	418.90	407.09	407.09	40,846
13 Aug 20	410.78000 -4.61	414.02	403.51	414.02	54,795
12 Aug 20	415.39001 -0.10	421.00	413.77	419.77	20,985
11 Aug 20	415.48999 +6.50	421.03	409.00	409.00	71,809
10 Aug 20	408.98999 -2.18	415.05	407.92	414.96	60,618
07 Aug 20	411.17001 +2.63	416.11	404.40	408.48	53,424
06 Aug 20	408.54001 -5.00	415.49	405.00	414.00	62,118
05 Aug 20	413.54001 +2.03	419.67	407.00	409.16	40,518
04 Aug 20	411.51001 -8.17	425.77	410.91	420.94	67,495
31 Jul 20	419.67999 -5.98	424.68	417.65	420.20	39,063
30 Jul 20	425.66000 -2.49	428.00	420.00	424.40	55,403
29 Jul 20	428.14999 +3.75	430.46	424.28	424.75	28,826
28 Jul 20	424.39999 -4.39	432.47	422.03	428.65	42,240
27 Jul 20	428.79001 +3.44	433.05	425.00	426.16	19,075
24 Jul 20	425.35001 -8.19	439.84	424.10	439.84	36,921
23 Jul 20	433.54001 +10.98	435.69	422.00	422.00	51,375
22 Jul 20	422.56000 +7.98	427.10	413.84	414.00	39,943
21 Jul 20	414.57999 -0.84	422.70	412.77	419.84	33,347
20 Jul 20	415.42001 +1.42	422.73	412.38	414.99	26,434
17 Jul 20	414.00000 -10.41	425.00	412.00	425.00	24,989
16 Jul 20	424.41000 +8.91	426.00	413.51	414.49	43,081
15 Jul 20	415.50000 -0.43	421.09	399.53	421.00	39,730
14 Jul 20	415.92999 +13.94	416.94	400.44	403.39	63,686
13 Jul 20	401.98999 -4.49	407.03	399.53	407.03	42,371
10 Jul 20	406.48001 +4.74	407.12	399.59	401.06	67,963
09 Jul 20	401.73999 -3.56	406.13	400.00	404.22	56,223
08 Jul 20	405.29999 +4.05	410.80	400.94	401.88	39,944
07 Jul 20	401.25000 -14.46	415.00	400.77	412.31	51,145
06 Jul 20	415.70999 -5.55	425.35	412.63	424.39	38,004
03 Jul 20	421.26001 +9.91	424.38	411.14	416.03	21,648
02 Jul 20	411.35001 -8.08	424.88	410.20	422.06	58,779
30 Jun 20	419.42999 +5.62	420.98	411.44	414.01	46,698
29 Jun 20	413.81000 -3.19	422.81	411.19	417.67	41,680
26 Jun 20	417.00000 -0.03	420.52	410.99	415.76	68,494
25 Jun 20	417.03000 -4.14	419.70	411.28	419.70	57,901
24 Jun 20	421.17001 -7.63	427.70	415.00	427.70	198,228
23 Jun 20	428.79999 +2.94	430.92	426.13	430.00	57,050
22 Jun 20	425.85999 +0.26	428.45	422.00	425.49	71,933
19 Jun 20	425.60001 -0.79	428.49	422.45	428.05	171,361
18 Jun 20	426.39001 -13.35	438.01	425.99	438.01	90,902
17 Jun 20	439.73999 -14.71	457.00	437.37	457.00	51,160
16 Jun 20	454.45001 +35.86	460.13	442.26	460.00	89,798
15 Jun 20	418.59000 -2.73	430.51	407.00	412.56	50,086
12 Jun 20	421.32001 +12.57	429.00	409.89	410.11	117,106
11 Jun 20	408.75000 -9.03	409.97	401.01	407.77	142,615
10 Jun 20	417.78000 -7.31	424.87	413.75	424.87	148,464
09 Jun 20	425.09000 -15.43	434.17	423.30	432.03	81,789
08 Jun 20	440.51999 +1.04	446.06	429.43	438.59	65,286
05 Jun 20	439.48001 +9.36	457.97	437.24	440.04	113,188
04 Jun 20	430.12000 +4.69	433.00	417.45	421.01	118,902
03 Jun 20	425.42999 +27.69	429.66	397.50	400.00	114,497
02 Jun 20	397.73999 +10.41	397.74	380.94	389.04	86,611
01 Jun 20	387.32999 +4.86	392.00	381.71	381.71	51,670
29 May 20	382.47000 -1.87	385.26	378.94	384.23	118,945
28 May 20	384.34000 +9.47	385.54	373.06	373.06	107,606
27 May 20	374.87000 +1.78	382.28	368.75	377.61	99,250
26 May 20	373.09000 +13.60	376.03	363.90	373.14	91,520
25 May 20	359.48999 +8.20	364.92	353.29	353.29	33,841
22 May 20	351.29001 -3.94	355.03	346.02	351.10	80,581
21 May 20	355.23001 +7.16	358.41	345.18	346.57	68,433
20 May 20	348.07001 +8.02	349.71	339.99	344.98	91,301
19 May 20	340.04999 -10.99	359.39	338.79	358.56	99,172
15 May 20	351.04001 +8.04	355.12	338.23	339.38	97,453
14 May 20	343.00000 +17.84	343.22	321.16	321.84	122,965
13 May 20	325.16000 -18.34	341.86	319.37	340.80	206,526
12 May 20	343.50000 -8.67	355.37	342.31	353.01	95,080
11 May 20	352.17001 +4.08	355.15	344.20	347.09	78,922
08 May 20	348.09000 -1.10	359.58	346.30	352.67	81,215
07 May 20	349.19000 -13.85	371.68	348.58	368.19	118,445
06 May 20	363.04001 +10.15	365.98	347.81	355.89	137,417
05 May 20	352.89001 -1.94	363.90	337.26	361.99	122,578
04 May 20	354.82999 -4.37	359.13	343.22	359.13	146,776
01 May 20	359.20001 -18.22	375.26	354.89	369.19	144,412
30 Apr 20	377.42001 -24.87	408.00	377.42	399.99	178,649
29 Apr 20	402.29001 +7.99	406.34	394.50	405.01	116,313
28 Apr 20	394.29999 -29.77	435.19	394.03	434.13	133,711
27 Apr 20	424.07001 +37.52	429.02	386.58	390.45	91,553
24 Apr 20	386.54999 -7.97	401.62	383.18	397.56	133,725
23 Apr 20	394.51999 +2.25	400.00	387.76	396.50	76,900
22 Apr 20	392.26999 -0.83	398.93	391.00	397.11	75,584
21 Apr 20	393.10001 -14.87	401.64	387.15	401.09	94,384
20 Apr 20	407.97000 -14.19	425.02	404.53	423.15	79,315
17 Apr 20	422.16000 +37.06	423.00	391.21	394.52	98,360
16 Apr 20	385.10001 -9.59	399.30	383.58	395.01	90,481
15 Apr 20	394.69000 -13.02	406.10	392.85	399.58	75,317
14 Apr 20	407.70999 +2.93	418.41	399.50	409.03	97,663
13 Apr 20	404.78000 +3.12	409.03	399.88	402.00	51,085
09 Apr 20	401.66000 +0.38	408.36	396.26	403.43	170,786
08 Apr 20	401.28000 +5.84	405.27	394.00	395.67	64,074
07 Apr 20	395.44000 +6.70	404.40	394.39	397.42	135,353
06 Apr 20	388.73999 +9.24	404.00	383.00	398.87	83,446
03 Apr 20	379.50000 -26.81	411.29	376.67	405.17	112,104
02 Apr 20	406.31000 +6.67	411.67	395.01	397.33	111,819
01 Apr 20	399.64001 -31.79	411.73	390.77	407.82	95,041
31 Mar 20	431.42999 +21.86	431.84	408.39	408.39	96,866
30 Mar 20	409.57001 -7.77	426.82	399.01	418.50	91,445
27 Mar 20	417.34000 -18.22	427.57	399.33	416.16	70,639
26 Mar 20	435.56000 +30.66	441.68	405.00	405.01	89,665
25 Mar 20	404.89999 -12.33	443.16	402.52	419.92	114,069
24 Mar 20	417.23001 +12.39	430.09	393.12	418.01	171,125
23 Mar 20	404.84000 -9.16	424.88	386.19	407.19	138,403
20 Mar 20	414.00000 -8.82	438.19	400.10	430.44	144,235
19 Mar 20	422.82001 -7.18	443.38	406.02	429.90	76,495
18 Mar 20	430.00000 -30.00	472.00	332.82	447.63	151,014
17 Mar 20	460.00000 -19.59	498.43	456.09	484.40	144,829
16 Mar 20	479.59000 -44.53	493.11	467.70	475.90	158,130
13 Mar 20	524.12000 +66.03	524.12	470.41	482.81	141,989
12 Mar 20	458.09000 -57.15	493.86	450.00	489.45	178,832
11 Mar 20	515.23999 -4.90	524.00	507.93	508.04	135,681
10 Mar 20	520.14001 +18.12	527.12	508.51	524.93	157,617
09 Mar 20	502.01999 -42.66	524.70	499.31	521.12	113,625
06 Mar 20	544.67999 -11.63	551.48	538.97	548.99	94,317
05 Mar 20	556.31000 -12.87	565.22	553.36	560.75	83,427
04 Mar 20	569.17999 +10.12	577.48	560.42	566.29	91,430
03 Mar 20	559.06000 -15.63	586.75	555.43	583.43	114,916
02 Mar 20	574.69000 -3.52	578.05	564.02	578.05	105,927
28 Feb 20	578.21002 -21.43	591.87	564.26	587.03	130,168
27 Feb 20	599.64001 -20.64	610.66	595.98	610.66	27,938
26 Feb 20	620.28003 -3.51	623.53	609.98	622.02	84,254
25 Feb 20	623.78998 +0.04	624.77	617.11	623.79	92,570
24 Feb 20	623.75000 -5.31	627.84	618.39	619.00	44,220
21 Feb 20	629.06000 -3.61	637.11	627.97	631.85	34,438
20 Feb 20	632.66998 +5.74	634.78	627.85	628.00	55,849
19 Feb 20	626.92999 +2.08	629.91	622.01	625.27	45,507
18 Feb 20	624.84998 -4.08	636.94	621.34	626.06	64,688
14 Feb 20	628.92999 +19.32	630.67	613.00	613.00	113,516
13 Feb 20	609.60999 -8.17	616.17	606.42	615.29	131,361
12 Feb 20	617.78003 -1.24	620.40	613.40	620.30	60,404
11 Feb 20	619.02002 +3.32	621.18	614.99	615.78	22,407
10 Feb 20	615.70001 +0.86	616.00	610.46	612.87	127,175
07 Feb 20	614.84003 -8.17	623.84	614.19	620.16	39,126
06 Feb 20	623.01001 +7.69	623.88	615.21	616.31	45,283
05 Feb 20	615.32001 +3.28	621.03	612.91	613.00	70,544
04 Feb 20	612.03998 +8.72	614.18	600.01	607.76	82,251
03 Feb 20	603.32001 +11.15	606.43	592.17	592.17	70,658
31 Jan 20	592.16998 +2.20	593.43	583.00	588.34	41,960
30 Jan 20	589.96997 -3.36	593.94	586.13	589.67	51,943
29 Jan 20	593.33002 -1.37	598.26	592.03	595.56	30,438
28 Jan 20	594.70001 +3.24	598.04	589.73	591.48	30,206
27 Jan 20	591.46002 -7.01	593.92	589.25	592.59	33,364
24 Jan 20	598.46997 -0.53	603.62	594.05	599.14	51,181
23 Jan 20	599.00000 -5.42	603.44	592.00	603.44	53,396
22 Jan 20	604.41998 -1.51	608.29	600.65	602.69	51,118
21 Jan 20	605.92999 -4.58	612.35	604.33	610.44	37,286
20 Jan 20	610.51001 -2.15	613.49	608.56	609.67	98,027
17 Jan 20	612.65997 +4.14	614.97	607.08	608.67	73,087
16 Jan 20	608.52002 -8.19	609.60	602.67	609.60	38,715
15 Jan 20	616.71002 +2.32	618.77	612.77	613.61	68,482
14 Jan 20	614.39001 +3.59	616.62	610.80	610.80	54,838
13 Jan 20	610.79999 +3.20	612.10	606.53	609.16	186,118
10 Jan 20	607.59998 -3.91	611.90	607.23	610.89	33,922
09 Jan 20	611.51001 +2.92	611.51	606.52	609.26	77,791
08 Jan 20	608.59003 -4.83	615.06	606.59	614.99	92,400
07 Jan 20	613.41998 -0.23	616.90	612.71	613.16	44,507
06 Jan 20	613.65002 -0.18	615.73	611.89	612.54	52,294
03 Jan 20	613.83002 -1.61	618.54	611.51	614.82	39,963
02 Jan 20	615.44000 +5.70	616.97	608.22	611.59	21,496
31 Dec 19	609.73999 -1.30	613.23	606.29	608.76	23,719
30 Dec 19	611.03998 -1.96	613.50	606.42	607.00	50,895
27 Dec 19	613.00000 +4.81	613.63	605.52	610.00	27,967
24 Dec 19	608.19000 -0.66	611.04	608.09	610.65	6,401
23 Dec 19	608.84998 +0.60	611.22	606.66	611.22	22,415
20 Dec 19	608.25000 +3.43	614.95	604.96	606.32	105,233
19 Dec 19	604.82001 +3.54	605.10	600.83	601.45	20,786
18 Dec 19	601.28003 -0.83	602.11	599.32	601.64	43,793
17 Dec 19	602.10999 -2.64	608.00	599.00	604.61	29,510
16 Dec 19	604.75000 +11.10	607.85	595.39	595.39	28,909
13 Dec 19	593.65002 +0.31	599.70	592.40	593.30	40,783
12 Dec 19	593.34003 -1.65	600.11	592.73	595.01	53,766
11 Dec 19	594.98999 -5.68	601.99	594.00	601.99	39,389
10 Dec 19	600.66998 +2.10	604.69	595.90	596.37	51,689
09 Dec 19	598.57001 -4.69	603.65	596.90	603.25	40,846
06 Dec 19	603.26001 +3.26	608.00	598.00	601.00	25,688
05 Dec 19	600.00000 +0.86	600.84	597.60	599.10	26,461
04 Dec 19	599.14001 +5.11	604.07	594.01	594.45	50,992
03 Dec 19	594.03003 -5.74	602.44	593.46	596.90	28,910
02 Dec 19	599.77002 -0.24	604.83	599.77	600.00	36,902
29 Nov 19	600.01001 -3.44	607.07	600.01	603.38	17,439
28 Nov 19	603.45001 -3.50	606.60	601.00	606.57	4,175
27 Nov 19	606.95001 +5.97	612.75	595.12	600.53	52,988
26 Nov 19	600.97998 +2.95	602.00	592.90	596.87	58,057
25 Nov 19	598.03003 +3.07	601.82	592.01	594.89	64,468
22 Nov 19	594.96002 +4.96	595.45	586.86	590.33	20,803
21 Nov 19	590.00000 +1.79	590.54	583.75	587.17	25,546
20 Nov 19	588.21002 -11.37	599.16	587.00	599.16	39,080
19 Nov 19	599.58002 +0.28	599.99	596.52	598.21	12,304
18 Nov 19	599.29999 -0.53	599.66	592.83	596.72	25,383
15 Nov 19	599.83002 -1.31	602.96	596.01	602.96	28,050
14 Nov 19	601.14001 -6.75	608.00	600.69	605.85	25,743
13 Nov 19	607.89001 +5.69	612.00	593.01	594.51	34,798
12 Nov 19	602.20001 -1.84	604.00	597.33	602.33	39,483
11 Nov 19	604.03998 -6.56	610.69	597.27	608.34	22,580
08 Nov 19	610.59998 -1.09	613.50	606.15	608.85	40,469
07 Nov 19	611.69000 +17.75	617.21	592.10	593.91	111,020
06 Nov 19	593.94000 +16.20	594.02	575.51	578.26	66,645
05 Nov 19	577.73999 +6.03	578.41	570.81	570.98	29,950
04 Nov 19	571.71002 -3.29	581.32	566.56	575.12	117,249
01 Nov 19	575.00000 +17.00	577.36	556.00	557.29	47,704
31 Oct 19	558.00000 +1.50	558.76	552.70	555.75	37,280
30 Oct 19	556.50000 +2.75	559.63	552.01	552.01	43,806
29 Oct 19	553.75000 +5.59	556.75	548.16	548.16	41,471
28 Oct 19	548.15997 -6.47	555.58	546.35	555.38	39,440
25 Oct 19	554.63000 -4.70	561.09	552.31	557.78	46,478
24 Oct 19	559.33002 +8.86	559.93	547.43	551.99	30,571
23 Oct 19	550.46997 +1.66	552.94	546.30	548.71	36,871
22 Oct 19	548.81000 +1.22	554.86	547.60	550.01	33,765
21 Oct 19	547.59003 -0.98	552.00	547.59	548.27	27,086
18 Oct 19	548.57001 +3.54	550.66	542.70	544.99	47,994
17 Oct 19	545.03003 -7.48	554.11	543.74	552.19	77,243
16 Oct 19	552.51001 -8.04	562.86	551.71	560.78	53,870
15 Oct 19	560.54999 +0.07	562.15	557.77	561.79	30,316
11 Oct 19	560.47998 +4.15	562.32	556.60	557.35	23,369
10 Oct 19	556.33002 -0.75	564.00	555.68	558.00	19,906
09 Oct 19	557.08002 -5.26	564.16	555.01	563.29	50,344
08 Oct 19	562.34003 -8.26	568.21	560.92	568.00	59,010
07 Oct 19	570.59998 -1.41	574.87	567.77	571.94	34,174
04 Oct 19	572.01001 -0.95	577.61	571.22	574.99	32,245
03 Oct 19	572.96002 +7.70	573.55	563.00	564.90	27,806
02 Oct 19	565.26001 -5.74	569.60	559.84	569.19	27,670
01 Oct 19	571.00000 -13.00	584.71	570.20	583.76	44,134
30 Sep 19	584.00000 +1.20	584.49	580.00	584.00	50,806
27 Sep 19	582.79999 -3.61	589.23	581.02	585.98	34,747
26 Sep 19	586.40997 +8.33	589.48	577.01	589.24	48,688
25 Sep 19	578.08002 +1.06	584.46	575.86	576.01	31,449
24 Sep 19	577.02002 -7.98	589.91	576.10	584.01	100,068
23 Sep 19	585.00000 -0.44	586.27	579.58	585.00	22,637
20 Sep 19	585.44000 -5.98	594.98	584.64	589.01	72,320
19 Sep 19	591.41998 +3.39	592.85	587.35	588.03	28,386
18 Sep 19	588.03003 -0.49	588.91	584.97	585.99	18,514
17 Sep 19	588.52002 +1.03	589.00	584.00	587.51	24,863
16 Sep 19	587.48999 -7.14	595.73	586.74	594.43	36,643
13 Sep 19	594.63000 -0.18	600.19	590.46	595.50	20,983
12 Sep 19	594.81000 -2.48	601.00	593.51	601.00	34,912
11 Sep 19	597.28998 +4.87	600.00	588.76	591.07	52,866
10 Sep 19	592.41998 -0.11	593.76	588.47	593.76	25,324
09 Sep 19	592.53003 +3.51	594.59	587.16	587.16	17,224
06 Sep 19	589.02002 -2.87	597.00	588.02	591.61	25,845
05 Sep 19	591.89001 +3.23	599.40	587.50	591.75	45,513
04 Sep 19	588.65997 +9.22	592.00	580.30	580.30	30,688
03 Sep 19	579.44000 -13.81	592.00	578.53	588.93	46,904
30 Aug 19	593.25000 -1.17	597.43	591.45	593.01	41,418
29 Aug 19	594.41998 +4.47	597.00	588.66	589.26	53,017
28 Aug 19	589.95001 +9.28	590.38	579.03	579.03	40,030
27 Aug 19	580.66998 -0.42	588.76	578.22	582.54	58,590
26 Aug 19	581.09003 -0.85	590.99	575.00	590.99	46,360
23 Aug 19	581.94000 -4.74	594.18	580.65	587.00	44,239
22 Aug 19	586.67999 +1.16	587.76	583.00	585.06	20,623
21 Aug 19	585.52002 +0.72	588.24	582.22	585.65	37,526
20 Aug 19	584.79999 -0.38	590.60	581.98	584.20	34,742
19 Aug 19	585.17999 +0.18	591.74	583.76	586.02	32,734
16 Aug 19	585.00000 +4.59	590.23	581.61	581.61	24,096
15 Aug 19	580.40997 -3.59	588.58	579.69	585.00	32,365
14 Aug 19	584.00000 -18.75	601.00	581.00	601.00	61,198
13 Aug 19	602.75000 +2.25	605.46	598.01	598.02	22,980
12 Aug 19	600.50000 -5.31	607.36	597.97	605.65	86,695
09 Aug 19	605.81000 -2.19	612.00	602.95	609.14	27,578
08 Aug 19	608.00000 +5.72	610.19	601.64	602.28	37,406
07 Aug 19	602.28003 +3.05	606.44	599.05	603.61	22,323
06 Aug 19	599.22998 -13.80	615.76	594.50	614.99	48,702
02 Aug 19	613.03003 +4.80	616.05	611.54	612.94	35,462
01 Aug 19	608.22998 -3.22	611.99	601.34	608.01	40,570
31 Jul 19	611.45001 -3.71	614.46	606.29	614.46	53,068
30 Jul 19	615.15997 -3.11	619.84	613.47	619.69	16,896
29 Jul 19	618.27002 +0.27	619.40	616.34	618.06	30,556
26 Jul 19	618.00000 +1.45	619.97	614.56	616.55	23,643
25 Jul 19	616.54999 -1.45	619.00	612.40	618.96	120,625
24 Jul 19	618.00000 +0.82	620.99	611.89	618.00	28,291
23 Jul 19	617.17999 -3.68	625.00	614.20	621.00	18,640
22 Jul 19	620.85999 +0.86	624.58	619.80	620.02	19,410
19 Jul 19	620.00000 -2.34	624.26	619.97	623.46	10,982
18 Jul 19	622.34003 -2.95	631.25	621.80	624.99	19,956
17 Jul 19	625.28998 +1.24	628.32	622.54	625.01	8,810
16 Jul 19	624.04999 -6.05	634.48	616.44	631.91	36,172
15 Jul 19	630.09998 +5.79	632.82	625.88	625.88	21,467
12 Jul 19	624.31000 -6.39	633.51	622.40	633.51	34,034
11 Jul 19	630.70001 -10.60	640.00	630.00	640.00	33,542
10 Jul 19	641.29999 +2.46	644.99	636.44	642.56	23,699
09 Jul 19	638.84003 +4.67	641.35	634.96	634.96	20,860
08 Jul 19	634.16998 -8.48	640.83	634.17	639.67	22,510
05 Jul 19	642.65002 +0.64	647.16	637.50	642.02	19,523
04 Jul 19	642.01001 -3.98	648.59	642.00	642.00	9,320
03 Jul 19	645.98999 +10.43	645.99	635.00	635.81	18,636
02 Jul 19	635.56000 -7.20	643.37	633.22	641.78	31,368
28 Jun 19	642.76001 -9.65	652.01	639.87	651.75	26,316
27 Jun 19	652.40997 -4.03	657.63	648.79	655.42	28,057
26 Jun 19	656.44000 +8.80	657.92	645.96	648.06	103,677
25 Jun 19	647.64001 -2.48	655.00	645.63	653.00	53,466
24 Jun 19	650.12000 -4.88	657.47	647.31	650.00	44,888
21 Jun 19	655.00000 -0.96	655.85	651.00	655.40	75,277
20 Jun 19	655.96002 +8.53	658.21	647.85	650.00	40,681
19 Jun 19	647.42999 +5.43	662.29	640.00	641.98	50,127
18 Jun 19	642.00000 +3.11	644.00	636.00	640.21	30,166
17 Jun 19	638.89001 +5.56	641.62	632.83	632.83	34,547
14 Jun 19	633.33002 -7.99	644.99	631.25	640.22	50,090
13 Jun 19	641.32001 +7.01	641.83	635.65	635.65	23,142
12 Jun 19	634.31000 -1.69	637.31	631.00	635.08	20,022
11 Jun 19	636.00000 +7.01	638.00	628.03	628.03	17,841
10 Jun 19	628.98999 -4.38	633.00	626.41	630.84	20,622
07 Jun 19	633.37000 -0.13	636.38	629.78	632.23	27,570
06 Jun 19	633.50000 +8.00	634.55	619.17	628.38	32,238
05 Jun 19	625.50000 +1.64	628.20	621.43	622.09	20,020
04 Jun 19	623.85999 +4.76	626.46	614.17	619.85	40,012
03 Jun 19	619.09998 -0.90	619.99	612.85	618.03	28,918
31 May 19	620.00000 -1.00	623.46	616.27	622.97	45,215
30 May 19	621.00000 +2.32	622.70	618.59	618.96	20,437
29 May 19	618.67999 -1.32	623.20	618.00	619.11	26,669
28 May 19	620.00000 +6.29	622.13	611.97	612.00	51,809
27 May 19	613.71002 +6.57	613.71	605.03	605.03	10,058
24 May 19	607.14001 -1.17	612.00	601.50	603.26	32,481
23 May 19	608.31000 -7.59	613.00	600.00	608.30	48,970
22 May 19	615.90002 +4.45	620.24	603.78	609.80	54,964
21 May 19	611.45001 +0.24	614.11	608.00	612.50	66,145
17 May 19	611.21002 -3.86	615.07	610.56	615.07	66,745
16 May 19	615.07001 -2.36	620.49	614.50	617.60	45,457
15 May 19	617.42999 -3.84	624.78	616.99	618.43	33,439
14 May 19	621.27002 -1.28	623.24	615.82	623.24	30,222
13 May 19	622.54999 +5.66	623.76	614.00	619.54	33,713
10 May 19	616.89001 -9.50	626.97	615.00	626.36	64,173
09 May 19	626.39001 -1.01	630.43	622.48	627.62	31,116
08 May 19	627.40002 -5.25	639.00	625.10	632.61	30,385
07 May 19	632.65002 -7.90	640.55	630.62	640.43	36,862
06 May 19	640.54999 +3.55	640.59	629.00	632.36	39,072
03 May 19	637.00000 -7.50	643.50	628.61	640.00	47,332
02 May 19	644.50000 +0.50	647.49	638.60	647.49	34,078
01 May 19	644.00000 +5.12	645.00	638.43	643.00	30,140
30 Apr 19	638.88000 +2.10	645.00	633.62	636.00	44,400
29 Apr 19	636.78003 +4.00	636.78	630.00	630.02	28,564
26 Apr 19	632.78003 +6.10	632.78	625.00	628.21	32,587
25 Apr 19	626.67999 -0.59	629.00	623.72	624.23	31,215
24 Apr 19	627.27002 +7.25	629.11	619.13	623.39	35,547
23 Apr 19	620.02002 -0.09	623.71	615.86	623.71	36,992
22 Apr 19	620.10999 -10.93	635.96	619.75	630.70	29,404
18 Apr 19	631.03998 +0.07	631.04	620.45	630.00	24,578
17 Apr 19	630.96997 +10.97	631.86	618.51	624.68	34,048
16 Apr 19	620.00000 +1.05	624.32	612.53	619.50	19,941
15 Apr 19	618.95001 +6.94	624.00	611.21	611.21	27,033
12 Apr 19	612.01001 -4.99	619.83	610.12	618.26	48,570
11 Apr 19	617.00000 -2.14	620.44	613.95	617.01	24,216
10 Apr 19	619.14001 +13.41	620.00	609.49	609.49	84,062
09 Apr 19	605.72998 -4.23	612.98	603.78	609.96	38,403
08 Apr 19	609.96002 -1.73	615.50	604.15	604.15	25,825
05 Apr 19	611.69000 +8.20	611.69	602.56	604.81	20,689
04 Apr 19	603.48999 -11.51	617.04	603.49	617.04	49,514
03 Apr 19	615.00000 +0.11	620.36	609.48	613.78	56,017
02 Apr 19	614.89001 +1.55	620.26	613.14	615.91	32,672
01 Apr 19	613.34003 -5.66	623.74	609.00	621.65	47,479
29 Mar 19	619.00000 +15.42	621.85	599.14	599.14	81,325
28 Mar 19	603.58002 +8.58	604.37	593.32	595.70	28,333
27 Mar 19	595.00000 -1.77	600.29	589.82	597.53	53,472
26 Mar 19	596.77002 -2.33	601.28	596.09	596.09	32,213
25 Mar 19	599.09998 +2.85	603.05	595.71	597.05	50,512
22 Mar 19	596.25000 -4.67	605.99	595.76	598.98	83,866
21 Mar 19	600.91998 +4.80	603.98	594.01	594.01	26,210
20 Mar 19	596.12000 -3.88	605.29	593.27	600.04	59,074
19 Mar 19	600.00000 -7.44	616.76	598.68	614.74	51,069
18 Mar 19	607.44000 -1.60	612.45	607.14	612.45	30,240
15 Mar 19	609.03998 -8.97	617.38	606.68	617.38	87,933
14 Mar 19	618.01001 -4.05	625.92	618.01	621.22	30,153
13 Mar 19	622.06000 -18.25	641.09	617.00	638.75	69,983
12 Mar 19	640.31000 +1.47	640.46	633.55	638.84	30,864
11 Mar 19	638.84003 +0.60	639.73	634.00	635.18	24,270
08 Mar 19	638.23999 +2.69	642.19	636.41	641.34	24,616
07 Mar 19	635.54999 -9.09	645.50	634.21	637.53	31,590
06 Mar 19	644.64001 +12.51	647.54	631.50	633.24	53,021
05 Mar 19	632.13000 -7.88	643.03	630.10	639.87	43,482
04 Mar 19	640.01001 -6.44	654.01	637.45	651.39	36,859
01 Mar 19	646.45001 -5.08	655.00	645.02	653.91	30,571
28 Feb 19	651.53003 -3.05	657.59	650.15	654.36	42,637
27 Feb 19	654.58002 -3.64	658.11	647.01	647.01	16,427
26 Feb 19	658.21997 -2.67	664.43	654.10	660.65	30,575
25 Feb 19	660.89001 +2.61	666.73	653.21	660.01	34,369
22 Feb 19	658.28003 +4.36	665.31	654.81	655.01	25,390
21 Feb 19	653.91998 -11.24	664.15	649.24	663.70	30,410
20 Feb 19	665.15997 +23.82	667.23	640.35	641.76	50,015
19 Feb 19	641.34003 -9.80	661.62	637.00	651.74	101,134
15 Feb 19	651.14001 +27.76	663.18	622.01	622.01	52,247
14 Feb 19	623.38000 -17.00	643.22	623.38	635.00	97,127
13 Feb 19	640.38000 -5.65	648.38	637.01	648.25	31,494
12 Feb 19	646.03003 +9.09	646.03	636.00	636.73	107,307
11 Feb 19	636.94000 -3.99	642.00	630.24	641.51	47,026
08 Feb 19	640.92999 -4.28	645.99	636.96	643.62	94,179
07 Feb 19	645.21002 -2.80	648.00	639.50	642.78	99,795
06 Feb 19	648.01001 +3.53	649.90	637.09	637.09	57,059
05 Feb 19	644.47998 +20.33	645.84	625.91	627.76	53,556
04 Feb 19	624.15002 +9.52	626.37	617.66	621.67	51,334
01 Feb 19	614.63000 -6.92	628.61	613.69	622.99	44,736
31 Jan 19	621.54999 -5.08	631.21	618.66	629.89	58,336
30 Jan 19	626.63000 +0.62	630.47	615.00	628.04	55,814
29 Jan 19	626.01001 +8.63	635.00	621.83	621.83	61,179
28 Jan 19	617.38000 -4.59	626.89	615.77	620.39	43,977
25 Jan 19	621.96997 +5.93	623.00	615.03	619.61	42,881
24 Jan 19	616.03998 -3.96	624.63	609.60	623.62	42,468
23 Jan 19	620.00000 +0.50	630.61	613.71	624.60	37,596
22 Jan 19	619.50000 -6.50	640.69	612.22	626.71	46,368
21 Jan 19	626.00000 +2.66	628.48	623.00	624.00	11,901
18 Jan 19	623.34003 +5.03	632.50	620.01	620.01	59,572
17 Jan 19	618.31000 -12.91	631.36	616.19	628.04	39,477
16 Jan 19	631.21997 +17.15	633.34	619.47	619.47	71,952
15 Jan 19	614.07001 -10.52	630.27	614.07	624.28	57,730
14 Jan 19	624.59003 +18.81	625.00	604.66	605.11	108,595
11 Jan 19	605.78003 +5.78	606.90	597.50	600.77	58,653
10 Jan 19	600.00000 +0.00	603.38	594.65	599.65	111,633
09 Jan 19	600.00000 -0.77	609.89	592.95	609.89	113,370
08 Jan 19	600.77002 +20.82	600.77	581.63	581.63	135,270
07 Jan 19	579.95001 -15.85	600.75	573.63	595.40	144,667
04 Jan 19	595.79999 +12.36	602.70	587.56	587.56	46,180
03 Jan 19	583.44000 -20.60	610.23	581.80	610.23	52,175
02 Jan 19	604.03998 +3.06	610.01	598.00	600.13	36,525
31 Dec 18	600.97998 +10.68	601.94	590.75	590.84	33,764
28 Dec 18	590.29999 +5.84	605.77	586.57	588.22	58,686
27 Dec 18	584.46002 +0.89	592.52	571.25	577.00	53,309
24 Dec 18	583.57001 +16.31	585.90	568.87	568.87	28,357
21 Dec 18	567.26001 -18.55	593.47	565.99	585.01	87,597
20 Dec 18	585.81000 +15.45	590.66	569.01	571.26	56,470
19 Dec 18	570.35999 -2.14	586.33	570.20	573.24	57,003
18 Dec 18	572.50000 -2.37	581.88	570.09	575.04	59,417
17 Dec 18	574.87000 -12.37	586.00	572.48	584.38	54,878
14 Dec 18	587.23999 -9.76	596.81	578.23	596.81	60,831
13 Dec 18	597.00000 -13.00	616.96	594.00	613.85	40,840
12 Dec 18	610.00000 +7.24	615.50	597.31	605.50	39,893
11 Dec 18	602.76001 -7.44	618.84	602.00	614.41	42,242
10 Dec 18	610.20001 -3.80	617.15	605.67	613.00	32,514
07 Dec 18	614.00000 -8.07	631.84	613.03	621.51	31,690
06 Dec 18	622.07001 +1.06	623.61	615.00	617.77	36,681
05 Dec 18	621.01001 -16.06	643.85	620.02	637.07	16,882
04 Dec 18	637.07001 -5.62	646.00	633.03	641.55	40,704
03 Dec 18	642.69000 +14.51	642.90	629.33	629.33	72,683
30 Nov 18	628.17999 +14.00	630.00	611.23	611.23	59,905
29 Nov 18	614.17999 +2.67	615.65	609.79	610.61	24,227
28 Nov 18	611.51001 +10.27	613.20	600.29	600.49	27,644
27 Nov 18	601.23999 +1.23	602.89	595.71	596.87	21,585
26 Nov 18	600.01001 -17.99	620.19	596.03	613.08	57,143
23 Nov 18	618.00000 +10.00	618.00	605.00	605.01	18,982
22 Nov 18	608.00000 +13.66	615.26	598.24	601.23	11,172
21 Nov 18	594.34003 -9.76	606.17	591.00	605.01	77,932
20 Nov 18	604.09998 -1.40	605.47	599.08	605.47	21,065
19 Nov 18	605.50000 -5.50	613.84	602.31	607.29	28,260
16 Nov 18	611.00000 +7.57	614.00	608.00	609.48	42,278
15 Nov 18	603.42999 -8.77	613.19	603.24	611.14	67,307
14 Nov 18	612.20001 -5.55	620.00	609.25	620.00	47,866
13 Nov 18	617.75000 -4.50	626.38	614.88	622.37	51,183
12 Nov 18	622.25000 -3.96	629.98	620.00	621.15	29,719
09 Nov 18	626.21002 +5.32	631.21	618.20	618.20	46,239
08 Nov 18	620.89001 -8.50	632.40	618.41	629.21	35,720
07 Nov 18	629.39001 -0.61	635.24	624.00	630.53	51,928
06 Nov 18	630.00000 +8.74	630.80	620.88	620.88	41,834
05 Nov 18	621.26001 +8.76	627.94	615.00	615.76	46,228
02 Nov 18	612.50000 -14.50	627.00	610.00	627.00	56,682
01 Nov 18	627.00000 -12.70	644.17	625.01	641.07	35,764
31 Oct 18	639.70001 +9.70	643.42	629.78	629.78	36,651
30 Oct 18	630.00000 +3.88	630.00	620.08	625.76	29,698
29 Oct 18	626.12000 +8.40	628.69	619.02	619.02	25,662
26 Oct 18	617.71997 +2.56	619.09	608.02	615.09	29,107
25 Oct 18	615.15997 +0.66	622.11	610.28	610.28	36,062
24 Oct 18	614.50000 -14.57	626.11	609.75	622.47	36,418
23 Oct 18	629.07001 +5.76	632.47	613.10	623.07	70,502
22 Oct 18	623.31000 -25.39	647.00	621.04	643.04	114,127
19 Oct 18	648.70001 -14.58	670.90	645.26	668.20	73,167
18 Oct 18	663.28003 +9.61	671.20	653.24	655.23	45,253
17 Oct 18	653.66998 -6.90	667.48	650.01	664.61	33,812
16 Oct 18	660.57001 +4.83	666.23	657.05	660.09	23,612
15 Oct 18	655.73999 -6.23	667.21	654.50	662.88	25,677
12 Oct 18	661.96997 +5.59	669.50	654.87	661.50	30,751
11 Oct 18	656.38000 -16.29	672.67	648.60	672.67	64,941
10 Oct 18	672.66998 -26.42	703.48	671.02	699.90	39,904
09 Oct 18	699.09003 +7.36	708.83	690.46	692.99	46,498
05 Oct 18	691.72998 +6.72	692.83	678.49	681.01	17,321
04 Oct 18	685.01001 -6.48	695.59	684.23	691.43	38,930
03 Oct 18	691.48999 -0.53	701.20	689.06	691.53	28,887
02 Oct 18	692.02002 +4.02	697.12	685.10	686.81	36,056
01 Oct 18	688.00000 -13.74	705.63	684.99	705.50	32,314
28 Sep 18	701.73999 -0.46	706.30	698.29	700.50	39,267
27 Sep 18	702.20001 -9.54	713.59	697.96	710.77	46,068
26 Sep 18	711.73999 +18.17	711.74	691.78	691.78	37,920
25 Sep 18	693.57001 -7.93	701.60	692.76	701.60	30,439
24 Sep 18	701.50000 +18.86	702.00	683.39	683.39	29,437
21 Sep 18	682.64001 -6.51	688.69	680.01	688.16	76,373
20 Sep 18	689.15002 +3.17	691.49	685.03	689.48	39,215
19 Sep 18	685.97998 -14.85	700.60	682.43	700.60	54,722
18 Sep 18	700.83002 +8.33	701.42	689.23	692.19	22,192
17 Sep 18	692.50000 -2.50	695.01	684.49	695.01	30,402
14 Sep 18	695.00000 +4.50	697.71	692.11	692.47	9,807
13 Sep 18	690.50000 -0.34	692.95	687.00	689.00	20,994
12 Sep 18	690.84003 +4.81	691.17	682.04	687.40	28,559
11 Sep 18	686.03003 +0.13	687.50	678.04	685.05	50,843
10 Sep 18	685.90002 -7.24	696.20	685.90	695.01	24,216
07 Sep 18	693.14001 -2.76	696.49	683.50	693.41	29,974
06 Sep 18	695.90002 +5.71	699.24	690.00	694.50	19,015
05 Sep 18	690.19000 -17.44	711.46	690.19	711.46	36,601
04 Sep 18	707.63000 -8.83	717.28	704.16	716.50	37,434
31 Aug 18	716.46002 +1.61	721.05	712.25	712.28	44,009
30 Aug 18	714.84998 +9.69	720.81	705.00	705.00	30,971
29 Aug 18	705.15997 -2.50	715.50	696.23	707.66	43,796
28 Aug 18	707.65997 -1.53	712.10	705.95	712.10	13,047
27 Aug 18	709.19000 -6.81	718.23	708.96	716.00	12,688
24 Aug 18	716.00000 +3.00	721.57	709.77	715.97	23,202
23 Aug 18	713.00000 +4.26	716.48	707.93	710.17	17,091
22 Aug 18	708.73999 -4.26	715.38	707.00	712.50	29,151
21 Aug 18	713.00000 -5.83	729.75	713.00	715.11	21,326
20 Aug 18	718.83002 -13.51	729.78	717.49	729.78	22,255
17 Aug 18	732.34003 +8.44	732.34	716.94	725.47	29,029
16 Aug 18	723.90002 +1.15	725.89	718.12	722.75	29,510
15 Aug 18	722.75000 +5.54	723.50	710.01	714.49	22,420
14 Aug 18	717.21002 +1.40	723.29	714.89	719.01	17,398
13 Aug 18	715.81000 +4.81	719.09	711.97	711.97	11,836
10 Aug 18	711.00000 -5.75	719.84	709.88	717.50	16,562
09 Aug 18	716.75000 -1.80	724.13	709.81	720.00	24,462
08 Aug 18	718.54999 +17.55	720.82	702.34	706.72	93,554
07 Aug 18	701.00000 -19.02	722.00	700.22	718.94	87,510
03 Aug 18	720.02002 -13.23	736.70	719.00	733.25	46,800
02 Aug 18	733.25000 +0.23	734.47	722.00	730.00	19,786
01 Aug 18	733.02002 -1.98	744.88	729.83	744.88	24,171
31 Jul 18	735.00000 +4.81	738.01	723.13	725.87	57,408
30 Jul 18	730.19000 +13.97	733.31	717.25	725.71	21,362
27 Jul 18	716.21997 -7.78	732.30	715.01	724.00	39,509
26 Jul 18	724.00000 +4.99	728.74	719.22	721.71	27,211
25 Jul 18	719.01001 +3.01	721.73	708.81	718.81	25,006
24 Jul 18	716.00000 -9.35	730.68	713.34	724.07	39,984
23 Jul 18	725.34998 +9.65	729.89	713.00	714.92	81,976
20 Jul 18	715.70001 +20.65	715.70	694.84	697.50	52,091
19 Jul 18	695.04999 -0.45	697.97	692.10	695.01	31,018
18 Jul 18	695.50000 -4.50	702.01	693.34	699.98	72,362
17 Jul 18	700.00000 -22.50	725.00	697.52	720.69	81,192
16 Jul 18	722.50000 +1.14	725.00	718.30	722.38	18,407
13 Jul 18	721.35999 +1.74	725.00	717.00	719.60	17,159
12 Jul 18	719.62000 +6.94	719.90	714.00	715.50	25,243
11 Jul 18	712.67999 -6.31	719.03	707.99	716.99	72,364
10 Jul 18	718.98999 -5.01	727.45	716.70	725.71	64,984
09 Jul 18	724.00000 +2.10	730.00	723.93	724.04	40,994
06 Jul 18	721.90002 -2.09	729.70	718.00	725.58	42,322
05 Jul 18	723.98999 -19.91	743.65	723.50	743.65	120,633
04 Jul 18	743.90002 +2.41	743.90	738.76	740.78	4,267
03 Jul 18	741.48999 +4.83	752.10	732.04	737.91	30,513
29 Jun 18	736.65997 -2.62	745.88	732.00	740.28	55,290
28 Jun 18	739.28003 -5.36	744.75	737.76	743.14	62,435
27 Jun 18	744.64001 +4.76	747.91	738.00	741.84	43,191
26 Jun 18	739.88000 +1.80	750.87	738.34	740.08	52,102
25 Jun 18	738.08002 -13.42	749.86	736.78	749.86	51,077
22 Jun 18	751.50000 +8.34	751.91	745.91	745.91	27,060
21 Jun 18	743.15997 -5.20	753.41	741.40	749.49	30,004
20 Jun 18	748.35999 -10.92	765.91	744.90	760.91	48,404
19 Jun 18	759.28003 -13.70	769.72	756.19	769.72	59,597
18 Jun 18	772.97998 -2.21	780.00	768.60	772.28	48,029
15 Jun 18	775.19000 +15.05	788.88	754.01	756.01	98,479
14 Jun 18	760.14001 +7.64	764.62	742.89	752.84	49,653
13 Jun 18	752.50000 +3.09	759.76	742.18	749.21	55,309
12 Jun 18	749.40997 +13.28	749.49	728.51	734.04	60,212
11 Jun 18	736.13000 -6.01	742.33	729.30	737.00	107,009
08 Jun 18	742.14001 -5.45	742.14	719.90	737.14	41,355
07 Jun 18	747.59003 +25.21	747.59	719.95	719.95	61,449
06 Jun 18	722.38000 -3.17	727.83	715.00	727.83	38,557
05 Jun 18	725.54999 +17.42	725.55	712.51	712.51	46,603
04 Jun 18	708.13000 -13.86	721.99	704.88	721.99	52,061
01 Jun 18	721.98999 -6.03	738.30	718.00	735.00	65,332
31 May 18	728.02002 +13.02	729.07	710.07	713.50	68,147
30 May 18	715.00000 +10.00	716.38	705.81	705.81	29,740
29 May 18	705.00000 -5.00	711.47	699.30	710.00	23,478
28 May 18	710.00000 -8.00	717.50	710.00	717.50	5,569
25 May 18	718.00000 -9.74	726.65	716.73	722.51	23,017
24 May 18	727.73999 -1.10	735.84	721.00	729.59	58,771
23 May 18	728.84003 -8.96	742.84	723.00	734.50	41,759
22 May 18	737.79999 +29.78	738.84	704.50	704.50	57,891
18 May 18	708.02002 -4.98	712.55	705.00	712.55	25,588
17 May 18	713.00000 +1.68	714.00	706.00	713.60	26,103
16 May 18	711.32001 -8.10	719.00	707.97	719.00	35,063
15 May 18	719.41998 +7.71	725.91	708.01	708.01	55,754
14 May 18	711.71002 -0.50	717.98	706.34	711.01	23,223
11 May 18	712.21002 -4.26	722.61	707.38	720.74	34,047
10 May 18	716.46997 +5.47	719.05	710.00	712.32	38,106
09 May 18	711.00000 -1.41	718.26	706.04	715.01	21,561
08 May 18	712.40997 +1.22	716.99	707.17	707.83	29,054
07 May 18	711.19000 +6.19	711.19	702.14	705.00	15,378
04 May 18	705.00000 -11.20	724.60	699.91	717.81	29,441
03 May 18	716.20001 +8.67	716.20	699.03	699.03	37,231
02 May 18	707.53003 -7.82	720.00	702.00	715.33	84,701
01 May 18	715.34998 +4.52	719.61	708.01	708.01	24,754
30 Apr 18	710.83002 -10.13	724.50	710.52	722.60	47,805
27 Apr 18	720.96002 +18.96	722.61	695.47	695.47	38,331
26 Apr 18	702.00000 +19.96	706.10	680.59	680.59	100,345
25 Apr 18	682.03998 +6.45	685.92	666.77	666.77	49,096
24 Apr 18	675.59003 -4.61	694.05	675.29	680.25	50,927
23 Apr 18	680.20001 +9.20	680.20	673.50	674.57	58,410
20 Apr 18	671.00000 -0.07	675.61	669.00	669.97	39,788
19 Apr 18	671.07001 -0.47	674.35	666.06	671.00	40,256
18 Apr 18	671.53998 +2.93	673.61	668.00	670.17	37,017
17 Apr 18	668.60999 -4.39	674.61	664.06	673.41	38,225
16 Apr 18	673.00000 -2.00	679.83	667.58	674.94	74,383
13 Apr 18	675.00000 +9.72	677.08	667.17	667.17	43,087
12 Apr 18	665.28003 +5.66	670.24	661.51	661.51	31,185
11 Apr 18	659.62000 +0.12	671.77	659.00	659.50	39,401
10 Apr 18	659.50000 -8.73	671.81	655.00	669.11	55,221
09 Apr 18	668.22998 +14.30	674.51	656.00	656.51	43,829
06 Apr 18	653.92999 -0.07	664.51	652.00	653.00	46,390
05 Apr 18	654.00000 +9.49	661.61	646.00	647.89	52,666
04 Apr 18	644.51001 +0.09	660.51	640.70	644.02	58,251
03 Apr 18	644.41998 -12.59	665.00	635.50	658.06	70,698
02 Apr 18	657.01001 +3.94	660.00	649.08	652.37	31,071
29 Mar 18	653.07001 +10.17	655.53	646.08	649.00	91,349
28 Mar 18	642.90002 +8.60	647.14	630.62	636.05	53,050
27 Mar 18	634.29999 -5.70	642.79	634.08	637.68	38,227
26 Mar 18	640.00000 +14.96	641.52	628.32	629.05	79,290
23 Mar 18	625.03998 -4.83	639.73	624.38	630.03	39,497
22 Mar 18	629.87000 -5.66	637.23	627.80	634.30	47,489
21 Mar 18	635.53003 -2.48	647.00	634.84	639.30	83,898
20 Mar 18	638.01001 +2.01	639.02	635.77	636.41	54,001
19 Mar 18	636.00000 -9.53	642.00	636.00	642.00	51,146
16 Mar 18	645.53003 +13.05	645.53	632.55	632.55	96,745
15 Mar 18	632.47998 -9.88	642.42	632.06	641.00	55,433
14 Mar 18	642.35999 -2.64	644.70	638.33	644.70	32,514
13 Mar 18	645.00000 -2.88	649.00	638.00	645.01	41,210
12 Mar 18	647.88000 -1.12	650.61	641.41	648.02	31,281
09 Mar 18	649.00000 +0.00	653.00	647.38	651.36	36,535
08 Mar 18	649.00000 +16.02	650.24	637.59	638.62	43,646
07 Mar 18	632.97998 -16.02	648.40	632.98	647.00	46,453
06 Mar 18	649.00000 +5.00	649.00	642.52	642.56	50,847
05 Mar 18	644.00000 -3.59	650.47	642.50	645.00	45,636
02 Mar 18	647.59003 +7.84	649.25	620.01	637.41	49,740
01 Mar 18	639.75000 +12.59	649.43	627.10	628.34	44,635
28 Feb 18	627.15997 -15.84	643.21	621.32	643.21	96,257
27 Feb 18	643.00000 -4.01	647.58	636.00	646.02	53,290
26 Feb 18	647.01001 +3.01	649.45	642.88	645.10	19,833
23 Feb 18	644.00000 -0.20	651.00	643.01	647.57	28,239
22 Feb 18	644.20001 -10.90	664.64	642.14	655.14	48,657
21 Feb 18	655.09998 +9.67	666.00	647.59	647.59	47,042
20 Feb 18	645.42999 +16.43	660.00	628.39	629.01	71,804
16 Feb 18	629.00000 +0.00	637.79	628.58	632.84	67,432
15 Feb 18	629.00000 -0.93	631.92	627.81	631.02	38,573
14 Feb 18	629.92999 -5.71	637.59	627.90	636.59	50,590
13 Feb 18	635.64001 -6.04	642.00	630.07	641.00	26,123
12 Feb 18	641.67999 +8.63	646.57	636.00	642.00	33,820
09 Feb 18	633.04999 +6.65	639.99	619.85	624.13	40,365
08 Feb 18	626.40002 +0.38	634.56	622.01	622.01	25,888
07 Feb 18	626.02002 +9.39	630.00	614.59	618.98	54,135
06 Feb 18	616.63000 -11.38	629.57	616.63	626.22	39,498
05 Feb 18	628.01001 -11.74	640.82	626.00	637.64	45,780
02 Feb 18	639.75000 -1.56	644.98	637.89	638.04	19,361
01 Feb 18	641.31000 -5.69	647.00	639.01	647.00	33,176
31 Jan 18	647.00000 +1.00	648.68	637.32	644.54	35,012
30 Jan 18	646.00000 -12.30	656.00	642.01	656.00	40,445
29 Jan 18	658.29999 -10.36	667.94	657.99	667.94	26,463
26 Jan 18	668.65997 -4.02	672.54	665.10	669.86	21,369
25 Jan 18	672.67999 +10.38	672.68	664.00	664.99	21,511
24 Jan 18	662.29999 -15.95	677.17	659.94	677.06	27,744
23 Jan 18	678.25000 +15.73	678.66	665.00	665.46	38,923
22 Jan 18	662.52002 +3.38	662.52	658.12	658.12	40,452
19 Jan 18	659.14001 -0.40	661.61	657.00	658.03	39,151
18 Jan 18	659.53998 -0.64	661.82	656.00	659.00	43,224
17 Jan 18	660.17999 -7.50	664.05	655.01	662.99	46,133
16 Jan 18	667.67999 +1.01	671.80	664.04	667.67	41,432
15 Jan 18	666.66998 +9.74	666.67	657.50	658.84	15,941
12 Jan 18	656.92999 -3.79	665.83	653.49	659.88	48,687
11 Jan 18	660.71997 +9.72	660.85	648.92	648.92	59,787
10 Jan 18	651.00000 +8.75	656.49	642.81	643.01	61,702
09 Jan 18	642.25000 -5.51	654.82	640.00	649.99	50,879
08 Jan 18	647.76001 +0.40	651.50	646.64	648.32	35,779
05 Jan 18	647.35999 +2.97	650.59	644.74	645.00	31,057
04 Jan 18	644.39001 -13.81	660.10	642.13	659.29	55,985
03 Jan 18	658.20001 -7.79	665.81	656.25	664.10	24,605
02 Jan 18	665.98999 -3.35	669.57	661.11	669.57	12,403
29 Dec 17	669.34003 +0.37	669.47	664.91	668.38	14,946
28 Dec 17	668.96997 +4.81	668.97	664.34	666.40	24,132
27 Dec 17	664.15997 -1.84	667.25	660.70	667.25	11,549
22 Dec 17	666.00000 +0.13	667.62	664.22	667.62	8,807
21 Dec 17	665.87000 -3.61	670.70	663.70	670.20	32,384
20 Dec 17	669.47998 +4.48	671.50	664.69	667.39	23,667
19 Dec 17	665.00000 +1.51	666.31	663.11	666.23	57,428
18 Dec 17	663.48999 -3.51	668.10	662.40	668.10	36,343
15 Dec 17	667.00000 -2.51	673.34	663.60	669.51	107,627
14 Dec 17	669.51001 +5.78	680.10	658.87	662.01	40,551
13 Dec 17	663.72998 -4.83	671.50	661.56	671.38	31,623
12 Dec 17	668.56000 -1.10	672.82	668.56	672.50	37,570
11 Dec 17	669.65997 -3.39	674.96	668.12	674.96	19,270
08 Dec 17	673.04999 +1.69	674.78	671.00	674.50	45,388
07 Dec 17	671.35999 -9.14	684.19	666.01	683.46	52,132
06 Dec 17	680.50000 -4.00	688.35	680.50	682.00	32,975
05 Dec 17	684.50000 +0.32	689.00	682.51	686.97	26,125
04 Dec 17	684.17999 -3.82	693.51	683.77	691.01	19,707
01 Dec 17	688.00000 -20.99	704.00	684.30	704.00	35,328
30 Nov 17	708.98999 +11.27	708.99	684.01	697.00	74,103
29 Nov 17	697.71997 +15.46	698.35	679.77	679.77	21,074
28 Nov 17	682.26001 -5.97	692.65	679.78	688.23	33,989
27 Nov 17	688.22998 +0.12	700.00	686.97	689.98	29,640
24 Nov 17	688.10999 +1.41	688.71	686.32	686.70	5,684
23 Nov 17	686.70001 -6.66	691.98	683.52	691.00	3,241
22 Nov 17	693.35999 +10.42	693.50	682.01	683.01	19,455
21 Nov 17	682.94000 -1.18	692.12	676.82	689.72	39,291
20 Nov 17	684.12000 +5.62	690.09	680.00	680.00	19,150
17 Nov 17	678.50000 -2.50	682.40	671.10	680.85	32,506
16 Nov 17	681.00000 +5.27	685.72	679.50	679.50	21,796
15 Nov 17	675.72998 -3.44	683.74	673.63	679.17	29,937
14 Nov 17	679.16998 +6.15	687.71	671.61	673.02	27,934
13 Nov 17	673.02002 -7.44	679.83	669.13	678.00	28,056
10 Nov 17	680.46002 -13.76	694.06	679.00	692.00	36,749
09 Nov 17	694.21997 -6.51	698.60	686.21	695.21	41,618
08 Nov 17	700.72998 +17.23	704.67	682.69	682.69	49,337
07 Nov 17	683.50000 +6.50	684.00	677.41	677.60	23,382
06 Nov 17	677.00000 +2.26	681.23	675.21	677.60	21,915
03 Nov 17	674.73999 -21.41	691.59	667.78	687.06	84,202
02 Nov 17	696.15002 +0.90	706.86	693.00	695.25	135,647
01 Nov 17	695.25000 +15.84	698.31	678.00	680.90	61,417
31 Oct 17	679.40997 +4.43	682.28	673.92	675.74	66,873
30 Oct 17	674.97998 -1.30	681.43	670.10	675.55	46,921
27 Oct 17	676.28003 +11.86	676.28	664.00	664.65	58,234
26 Oct 17	664.41998 +24.42	665.31	640.98	643.37	62,656
25 Oct 17	640.00000 -15.25	653.17	639.00	651.94	53,721
24 Oct 17	655.25000 -3.52	665.24	653.90	658.51	50,353
23 Oct 17	658.77002 +5.26	659.44	652.02	652.02	38,117
20 Oct 17	653.51001 +5.97	656.50	647.56	647.56	34,578
19 Oct 17	647.53998 +2.24	651.00	644.23	644.36	36,728
18 Oct 17	645.29999 -3.48	655.00	645.30	647.12	55,109
17 Oct 17	648.78003 +6.24	650.10	644.02	645.58	33,030
16 Oct 17	642.53998 -0.70	649.30	642.39	643.00	32,821
13 Oct 17	643.23999 -1.10	645.96	643.00	645.96	36,362
12 Oct 17	644.34003 -0.66	646.12	643.00	644.13	37,827
11 Oct 17	645.00000 -0.18	645.50	642.05	644.85	43,031
10 Oct 17	645.17999 -4.80	651.99	642.82	651.99	43,551
06 Oct 17	649.97998 -1.02	651.71	647.30	648.26	32,919
05 Oct 17	651.00000 +5.00	652.51	648.41	649.00	42,958
04 Oct 17	646.00000 +1.00	651.50	643.00	644.99	44,010
03 Oct 17	645.00000 -1.46	648.86	644.00	646.08	25,004
02 Oct 17	646.46002 -2.87	652.99	644.24	652.99	34,392
29 Sep 17	649.33002 +16.15	651.62	634.44	634.60	60,959
28 Sep 17	633.17999 +1.53	637.59	631.78	635.07	38,636
27 Sep 17	631.65002 +6.44	632.47	621.03	621.03	103,548
26 Sep 17	625.21002 +2.34	635.53	621.66	624.54	44,745
25 Sep 17	622.87000 -12.13	636.13	618.62	634.98	44,675
22 Sep 17	635.00000 -0.38	637.23	630.74	634.01	58,802
21 Sep 17	635.38000 -7.54	642.41	630.73	642.41	73,391
20 Sep 17	642.91998 +10.92	645.00	629.14	629.45	80,821
19 Sep 17	632.00000 +1.91	639.25	627.12	631.94	41,359
18 Sep 17	630.09003 -2.29	633.79	630.00	631.00	32,278
15 Sep 17	632.38000 +9.38	639.87	619.18	619.21	106,329
14 Sep 17	623.00000 -3.86	626.99	615.52	626.26	56,976
13 Sep 17	626.85999 +26.60	630.85	604.10	604.43	74,574
12 Sep 17	600.26001 +3.18	605.38	597.32	600.39	39,512
11 Sep 17	597.08002 +0.96	614.05	596.01	602.61	44,389
08 Sep 17	596.12000 -19.35	616.59	592.11	616.49	77,742
07 Sep 17	615.46997 -6.56	629.83	615.00	624.37	130,100
06 Sep 17	622.03003 -2.97	626.70	618.02	625.35	51,647
05 Sep 17	625.00000 -7.94	636.07	624.99	629.99	62,485
01 Sep 17	632.94000 -16.14	649.97	631.60	649.97	50,518
31 Aug 17	649.08002 -1.24	652.28	637.38	650.32	79,169
30 Aug 17	650.32001 +13.32	652.89	635.08	636.00	62,094
29 Aug 17	637.00000 +1.15	641.50	631.97	631.99	78,693
28 Aug 17	635.84998 +1.85	635.85	627.99	633.09	35,401
25 Aug 17	634.00000 -2.62	637.47	631.34	636.40	72,613
24 Aug 17	636.62000 +30.32	638.38	616.31	620.00	97,051
23 Aug 17	606.29999 +3.98	607.00	601.34	601.34	37,987
22 Aug 17	602.32001 +9.32	604.05	594.00	594.00	37,533
21 Aug 17	593.00000 +4.56	595.72	590.00	591.36	24,702
18 Aug 17	588.44000 -6.82	596.19	588.44	595.12	25,652
17 Aug 17	595.26001 -2.24	600.50	595.26	598.01	25,550
16 Aug 17	597.50000 +0.00	600.30	593.57	596.10	30,568
15 Aug 17	597.50000 +2.49	602.14	595.67	596.12	35,107
14 Aug 17	595.01001 -5.70	603.25	594.67	601.43	28,749
11 Aug 17	600.71002 +1.33	603.00	596.11	598.80	61,204
10 Aug 17	599.38000 +2.09	601.52	590.00	596.00	61,988
09 Aug 17	597.28998 -1.85	602.36	594.58	600.24	41,325
08 Aug 17	599.14001 -14.06	614.71	599.06	613.20	58,918
04 Aug 17	613.20001 +13.39	613.20	613.20	613.20	52,973
03 Aug 17	599.81000 +1.32	602.89	597.02	598.49	71,401
02 Aug 17	598.48999 +4.94	598.74	594.18	596.00	60,027
01 Aug 17	593.54999 -0.96	598.25	591.34	597.13	40,861
31 Jul 17	594.51001 +3.23	598.20	589.50	597.40	58,493
28 Jul 17	591.28003 +0.82	593.45	588.79	590.29	42,041
27 Jul 17	590.46002 +1.61	594.14	589.26	590.99	67,728
26 Jul 17	588.84998 +1.92	590.25	585.73	589.68	64,933
25 Jul 17	586.92999 +15.93	589.95	573.79	573.96	124,750
24 Jul 17	571.00000 +8.00	573.00	563.26	564.04	64,852
21 Jul 17	563.00000 -10.47	574.00	563.00	574.00	51,845
20 Jul 17	573.46997 -0.29	578.68	572.67	575.18	32,468
19 Jul 17	573.76001 +2.07	576.34	571.61	572.60	36,386
18 Jul 17	571.69000 -0.83	573.27	568.58	571.00	39,335
17 Jul 17	572.52002 +2.52	574.18	568.78	571.98	44,016
14 Jul 17	570.00000 -2.36	572.15	565.94	572.15	66,745
13 Jul 17	572.35999 +0.36	574.50	571.50	572.51	80,411
12 Jul 17	572.00000 -1.00	575.73	571.82	574.48	195,880
11 Jul 17	573.00000 +2.52	575.00	568.00	568.43	90,113
10 Jul 17	570.47998 +8.48	570.83	561.02	561.03	252,948
07 Jul 17	562.00000 +7.34	564.00	557.00	559.00	192,185
06 Jul 17	554.65997 -10.35	568.50	552.01	568.00	324,464
05 Jul 17	565.01001 -8.46	581.46	565.01	579.36	496,210
04 Jul 17	573.46997 +11.46	582.68	556.00	559.81	119,573
30 Jun 17	562.01001 -6.06	568.18	560.00	568.00	201,833
29 Jun 17	568.07001 +3.07	572.09	561.28	567.22	167,394
28 Jun 17	565.00000 +11.58	566.21	552.00	553.90	114,969
27 Jun 17	553.41998 -2.33	557.30	547.95	556.50	148,319
26 Jun 17	555.75000 -2.03	557.83	554.50	556.00	77,867
23 Jun 17	557.78003 -0.59	560.66	556.00	559.36	66,807
22 Jun 17	558.37000 +0.11	562.39	552.48	555.79	98,981
21 Jun 17	558.26001 +0.97	558.26	552.65	557.67	68,476
20 Jun 17	557.28998 -4.24	562.84	557.13	560.34	83,358
19 Jun 17	561.53003 -3.71	569.36	560.00	568.15	77,156
16 Jun 17	565.23999 +2.95	568.00	560.00	563.50	105,060
15 Jun 17	562.28998 -8.70	570.00	561.31	568.92	65,047
14 Jun 17	570.98999 +0.69	577.35	565.47	572.49	68,054
13 Jun 17	570.29999 -10.30	581.92	569.10	581.92	78,949
12 Jun 17	580.59998 -4.87	588.56	579.65	586.02	35,038
09 Jun 17	585.46997 -12.53	598.68	585.47	598.01	40,144
08 Jun 17	598.00000 +3.45	601.73	594.00	598.22	137,051
07 Jun 17	594.54999 +5.07	597.83	585.66	589.00	43,765
06 Jun 17	589.47998 -3.27	591.00	583.00	591.00	37,694
05 Jun 17	592.75000 -5.25	601.25	591.06	598.01	37,335
02 Jun 17	598.00000 +4.81	599.50	590.00	593.00	33,160
01 Jun 17	593.19000 +0.50	598.40	591.15	593.00	34,993
31 May 17	592.69000 -13.32	606.90	590.69	606.90	86,953
30 May 17	606.01001 -0.99	612.43	605.50	609.27	26,096
29 May 17	607.00000 -2.28	609.50	607.00	609.00	5,638
26 May 17	609.28003 -2.15	614.02	606.00	612.32	25,466
25 May 17	611.42999 +0.58	617.00	605.50	609.79	42,335
24 May 17	610.84998 +9.12	610.85	600.50	601.01	45,941
23 May 17	601.72998 +2.50	603.50	597.40	599.49	42,649
19 May 17	599.22998 +3.02	600.78	595.13	596.95	74,538
18 May 17	596.21002 -3.71	600.97	589.00	598.72	58,483
17 May 17	599.91998 -8.08	609.38	597.10	608.00	66,710
16 May 17	608.00000 -5.95	616.48	608.00	613.95	41,212
15 May 17	613.95001 +5.75	614.50	607.00	607.00	42,677
12 May 17	608.20001 +2.20	608.64	603.76	606.00	33,321
11 May 17	606.00000 -0.08	612.60	604.48	610.01	48,729
10 May 17	606.08002 +0.08	609.19	601.22	608.07	62,493
09 May 17	606.00000 -13.00	620.97	603.90	620.01	35,060
08 May 17	619.00000 -2.21	622.90	618.85	621.21	21,285
05 May 17	621.21002 +4.13	622.42	618.98	619.75	27,477
04 May 17	617.08002 -2.13	623.22	617.00	620.87	33,522
03 May 17	619.21002 +1.07	623.99	616.80	620.75	45,441
02 May 17	618.14001 -2.05	620.49	618.14	620.29	28,154
01 May 17	620.19000 -3.81	623.95	617.04	623.95	28,834
28 Apr 17	624.00000 +5.27	624.80	614.01	620.61	58,534
27 Apr 17	618.72998 -3.27	626.59	618.73	626.59	38,491
26 Apr 17	622.00000 -3.42	628.42	622.00	627.41	28,150
25 Apr 17	625.41998 +6.42	627.00	617.05	617.05	56,516
24 Apr 17	619.00000 +5.25	620.67	614.29	614.29	52,607
21 Apr 17	613.75000 +5.79	613.75	607.20	609.23	28,125
20 Apr 17	607.96002 +2.40	610.50	606.54	607.51	21,482
19 Apr 17	605.56000 -4.87	612.43	605.00	612.43	42,388
18 Apr 17	610.42999 -5.58	620.11	610.43	618.01	42,435
17 Apr 17	616.01001 +6.02	618.42	611.21	612.42	23,827
13 Apr 17	609.98999 -2.74	617.98	609.98	612.73	17,963
12 Apr 17	612.72998 -1.11	617.45	612.23	614.99	32,570
11 Apr 17	613.84003 +2.49	614.35	606.17	611.84	30,053
10 Apr 17	611.34998 +0.33	617.58	606.50	613.98	39,679
07 Apr 17	611.02002 -1.93	614.00	608.51	614.00	16,708
06 Apr 17	612.95001 +5.20	613.47	608.71	609.96	37,454
05 Apr 17	607.75000 -9.52	624.70	607.00	618.00	46,390
04 Apr 17	617.27002 +3.76	618.62	615.00	615.00	40,767
03 Apr 17	613.51001 +8.31	615.00	607.09	607.09	37,531
31 Mar 17	605.20001 -14.82	618.65	605.20	617.45	46,357
30 Mar 17	620.02002 +3.12	620.22	616.34	617.16	23,183
29 Mar 17	616.90002 -8.69	628.95	616.90	624.10	33,896
28 Mar 17	625.59003 +5.16	626.25	618.15	619.00	31,745
27 Mar 17	620.42999 +4.27	622.31	613.20	614.68	48,609
24 Mar 17	616.15997 -3.32	624.38	616.01	620.59	35,090
23 Mar 17	619.47998 -2.53	620.99	617.43	620.00	15,086
22 Mar 17	622.01001 +2.41	624.10	618.01	619.48	27,537
21 Mar 17	619.59998 -5.37	626.59	616.68	623.01	40,418
20 Mar 17	624.96997 +6.83	625.59	617.00	617.00	36,099
17 Mar 17	618.14001 -2.06	623.47	618.00	623.47	67,692
16 Mar 17	620.20001 -6.74	630.81	617.70	630.81	32,533
15 Mar 17	626.94000 -1.56	629.96	626.01	628.50	35,155
14 Mar 17	628.50000 +2.44	630.00	625.91	626.05	53,925
13 Mar 17	626.06000 +1.05	631.89	624.00	625.01	82,737
10 Mar 17	625.01001 -1.50	632.65	624.00	626.58	28,274
09 Mar 17	626.51001 -0.14	633.99	626.23	627.99	44,664
08 Mar 17	626.65002 +1.24	626.65	620.00	623.00	25,186
07 Mar 17	625.40997 +4.25	627.88	617.02	622.07	35,800
06 Mar 17	621.15997 +1.94	623.03	615.16	617.00	35,222
03 Mar 17	619.21997 +4.80	619.22	612.20	614.17	62,495
02 Mar 17	614.41998 +2.52	618.00	606.00	608.00	44,011
01 Mar 17	611.90002 +13.90	615.00	603.00	603.19	57,287
28 Feb 17	598.00000 -7.87	611.84	598.00	605.87	81,522
27 Feb 17	605.87000 +5.56	609.00	600.85	603.82	72,544
24 Feb 17	600.31000 -7.95	613.02	600.31	610.01	55,622
23 Feb 17	608.26001 -5.24	615.51	607.01	615.40	33,150
22 Feb 17	613.50000 -0.95	618.20	609.60	613.50	80,331
21 Feb 17	614.45001 -3.55	617.89	610.55	616.14	72,226
17 Feb 17	618.00000 -12.95	620.65	608.01	615.00	91,985
16 Feb 17	630.95001 +5.95	633.43	624.00	624.99	34,368
15 Feb 17	625.00000 +8.14	625.00	619.86	620.02	42,058
14 Feb 17	616.85999 +2.41	622.13	613.00	617.99	38,547
13 Feb 17	614.45001 -5.94	620.60	614.00	619.31	33,343
10 Feb 17	620.39001 +2.88	620.65	614.63	618.89	30,174
09 Feb 17	617.51001 -4.56	622.00	616.20	622.00	28,818
08 Feb 17	622.07001 +3.57	622.07	609.00	618.65	45,578
07 Feb 17	618.50000 -2.50	623.99	613.07	621.21	39,584
06 Feb 17	621.00000 +5.11	625.06	613.97	617.02	51,593
03 Feb 17	615.89001 +6.26	616.06	608.00	608.74	44,850
02 Feb 17	609.63000 -6.37	616.00	605.37	615.71	57,771
01 Feb 17	616.00000 +8.00	616.68	605.21	610.00	57,629
31 Jan 17	608.00000 -9.96	617.72	607.51	617.72	68,936
30 Jan 17	617.96002 +1.64	625.14	614.92	616.32	58,998
27 Jan 17	616.32001 -6.15	625.00	615.00	620.01	53,590
26 Jan 17	622.46997 +7.06	623.25	612.48	618.16	58,822
25 Jan 17	615.40997 -1.38	617.12	609.00	617.11	84,014
24 Jan 17	616.78998 -3.60	625.79	616.61	620.20	79,849
23 Jan 17	620.39001 +9.55	621.45	606.46	614.89	90,120
20 Jan 17	610.84003 -2.26	620.50	607.51	616.84	57,283
19 Jan 17	613.09998 +7.87	615.88	604.85	607.88	54,643
18 Jan 17	605.22998 -2.31	612.86	601.00	609.90	57,134
17 Jan 17	607.53998 -12.47	618.20	606.14	618.20	54,392
16 Jan 17	620.01001 +3.99	625.10	615.01	618.97	12,655
13 Jan 17	616.02002 -4.90	619.83	613.98	615.11	55,786
12 Jan 17	620.91998 -10.87	635.83	616.54	635.01	66,484
11 Jan 17	631.78998 -1.37	636.63	624.09	633.16	55,946
10 Jan 17	633.15997 -2.28	638.51	626.50	635.72	56,829
09 Jan 17	635.44000 -6.53	649.98	633.97	649.08	64,397
06 Jan 17	641.96997 -7.98	650.97	640.00	649.75	71,572
05 Jan 17	649.95001 -4.55	655.00	647.60	655.00	54,832
04 Jan 17	654.50000 -4.93	663.63	650.00	663.63	36,841
03 Jan 17	659.42999 +10.93	659.43	648.25	649.12	31,586
30 Dec 16	648.50000 +0.22	657.83	646.94	651.97	31,457
29 Dec 16	648.28003 +0.81	656.47	648.00	649.00	35,277
28 Dec 16	647.46997 -12.21	664.42	646.01	659.69	48,916
23 Dec 16	659.67999 -8.60	669.93	656.66	669.93	61,773
22 Dec 16	668.28003 +2.28	677.00	662.00	669.08	77,507
21 Dec 16	666.00000 +31.00	668.29	636.88	636.88	115,508
20 Dec 16	635.00000 +30.00	638.00	614.00	614.00	121,419
19 Dec 16	605.00000 -9.45	612.98	586.00	612.00	190,158
16 Dec 16	614.45001 +9.45	617.00	602.20	605.00	48,755
15 Dec 16	605.00000 +6.72	605.00	595.82	599.50	48,577
14 Dec 16	598.28003 -1.40	600.84	593.00	599.00	31,899
13 Dec 16	599.67999 +2.59	600.12	589.90	599.99	44,701
12 Dec 16	597.09003 -8.68	609.60	596.20	609.60	56,085
09 Dec 16	605.77002 -3.21	611.11	604.00	611.11	50,440
08 Dec 16	608.97998 -7.69	624.11	608.00	624.11	29,397
07 Dec 16	616.66998 -1.66	621.31	616.10	620.00	34,402
06 Dec 16	618.33002 -8.95	630.09	617.75	630.09	57,831
05 Dec 16	627.28003 +5.22	630.13	621.00	622.77	39,611
02 Dec 16	622.06000 -15.54	641.80	620.12	639.84	63,504
01 Dec 16	637.59998 -0.72	641.10	622.00	641.09	74,712
30 Nov 16	638.32001 +1.32	638.32	632.01	634.00	76,691
29 Nov 16	637.00000 +10.65	639.12	626.52	626.52	51,732
28 Nov 16	626.34998 +8.35	629.03	623.00	624.11	56,010
25 Nov 16	618.00000 -3.00	629.75	618.00	624.01	25,911
24 Nov 16	621.00000 -6.41	631.60	621.00	630.19	14,093
23 Nov 16	627.40997 -0.44	637.00	620.85	637.00	58,809
22 Nov 16	627.84998 +22.83	630.92	606.02	609.00	99,388
21 Nov 16	605.02002 +16.02	607.03	587.51	590.00	71,313
18 Nov 16	589.00000 -1.27	596.00	588.95	592.92	84,152
17 Nov 16	590.27002 -14.63	612.00	589.80	610.08	121,159
16 Nov 16	604.90002 -16.78	625.00	599.38	624.12	98,452
15 Nov 16	621.67999 -6.97	635.99	620.28	635.61	48,454
14 Nov 16	628.65002 -10.35	647.11	625.00	645.00	66,511
11 Nov 16	639.00000 -20.76	670.98	638.03	664.29	66,585
10 Nov 16	659.76001 -38.24	698.01	658.85	698.01	40,043
09 Nov 16	698.00000 -5.20	704.02	697.01	698.83	23,509
08 Nov 16	703.20001 +0.67	707.65	698.95	702.49	25,394
07 Nov 16	702.53003 +10.03	704.36	695.08	695.46	43,284
04 Nov 16	692.50000 +1.69	692.50	680.36	687.61	27,839
03 Nov 16	690.81000 +19.33	693.61	673.49	675.50	72,351
02 Nov 16	671.47998 +3.98	672.61	660.95	667.61	34,112
01 Nov 16	667.50000 -19.45	688.61	666.16	688.60	39,862
31 Oct 16	686.95001 -7.35	695.87	683.60	694.30	29,416
28 Oct 16	694.29999 -8.77	706.61	692.00	702.25	26,710
27 Oct 16	703.07001 -2.43	708.72	700.00	705.50	30,159
26 Oct 16	705.50000 +1.00	708.04	703.45	707.60	19,834
25 Oct 16	704.50000 -2.40	707.35	702.00	705.00	29,583
24 Oct 16	706.90002 -8.28	716.26	705.80	716.25	17,268
21 Oct 16	715.17999 -1.61	723.95	713.00	718.01	14,686
20 Oct 16	716.78998 -15.17	730.07	716.16	729.37	27,871
19 Oct 16	731.96002 +4.36	736.01	726.40	729.49	19,374
18 Oct 16	727.59998 +0.99	734.09	722.68	730.36	39,221
17 Oct 16	726.60999 +6.34	727.79	723.00	724.41	23,351
14 Oct 16	720.27002 -1.32	730.39	719.58	721.01	21,366
13 Oct 16	721.59003 -12.17	736.20	717.00	731.42	29,541
12 Oct 16	733.76001 +4.97	738.00	728.79	728.79	24,460
11 Oct 16	728.78998 +1.48	733.70	721.54	727.00	31,582
07 Oct 16	727.31000 -0.15	736.45	723.95	727.54	21,466
06 Oct 16	727.46002 -26.63	752.01	725.00	752.01	35,018
05 Oct 16	754.09003 +1.28	755.36	750.01	752.81	27,798
04 Oct 16	752.81000 -9.64	765.00	752.00	765.00	26,025
03 Oct 16	762.45001 -6.27	777.45	759.60	768.72	17,539
30 Sep 16	768.71997 +13.33	774.90	749.00	752.15	84,398
29 Sep 16	755.39001 -0.84	760.70	750.00	756.00	23,369
28 Sep 16	756.22998 -3.62	760.00	753.00	758.76	14,968
27 Sep 16	759.84998 +17.85	762.88	744.44	744.44	42,147
26 Sep 16	742.00000 -8.00	750.00	742.00	750.00	29,236
23 Sep 16	750.00000 -8.95	761.42	745.00	758.95	27,653
22 Sep 16	758.95001 -2.05	762.72	756.00	761.00	17,163
21 Sep 16	761.00000 -3.92	766.00	758.55	765.85	25,448
20 Sep 16	764.91998 +14.92	766.66	750.00	750.00	32,874
19 Sep 16	750.00000 -0.31	754.43	748.88	751.89	26,191
16 Sep 16	750.31000 +8.31	758.30	740.49	748.00	58,053
15 Sep 16	742.00000 +2.65	755.00	738.23	738.23	33,935
14 Sep 16	739.34998 -4.65	751.09	736.11	744.49	28,203
13 Sep 16	744.00000 +14.55	747.06	730.34	731.20	42,645
12 Sep 16	729.45001 -14.96	745.92	729.45	743.03	25,327
09 Sep 16	744.40997 -12.47	756.90	743.58	756.90	26,634
08 Sep 16	756.88000 -0.56	760.50	751.89	758.99	24,260
07 Sep 16	757.44000 +11.25	761.20	746.19	746.19	36,262
06 Sep 16	746.19000 -1.48	753.01	740.96	747.67	36,690
02 Sep 16	747.66998 -6.33	754.04	742.50	752.99	19,456
01 Sep 16	754.00000 +11.78	757.20	737.66	738.34	41,310
31 Aug 16	742.21997 +1.71	746.20	735.00	742.97	89,463
30 Aug 16	740.51001 -6.18	745.20	740.00	744.40	25,675
29 Aug 16	746.69000 +21.80	746.69	729.00	729.00	25,519
26 Aug 16	724.89001 +5.52	727.00	717.01	718.01	13,996
25 Aug 16	719.37000 -2.83	722.25	713.00	722.25	18,875
24 Aug 16	722.20001 +6.20	722.20	712.23	715.00	20,250
23 Aug 16	716.00000 -1.25	717.93	708.74	715.06	34,469
22 Aug 16	717.25000 -5.75	728.19	713.02	725.20	23,185
19 Aug 16	723.00000 -2.01	727.00	719.00	725.42	18,591
18 Aug 16	725.01001 -4.74	730.75	725.01	730.04	12,167
17 Aug 16	729.75000 -0.25	731.60	728.00	731.60	14,636
16 Aug 16	730.00000 -2.18	732.72	725.00	730.05	16,463
15 Aug 16	732.17999 -1.61	736.00	727.83	734.19	14,524
12 Aug 16	733.78998 +4.66	735.14	726.99	730.60	17,112
11 Aug 16	729.13000 +7.39	734.91	722.76	723.85	19,508
10 Aug 16	721.73999 +0.35	725.17	717.98	721.16	21,016
09 Aug 16	721.39001 -3.24	728.17	717.81	727.14	35,218
08 Aug 16	724.63000 -0.94	729.17	718.45	728.00	29,562
05 Aug 16	725.57001 +10.57	729.99	716.00	717.17	25,526
04 Aug 16	715.00000 +10.00	719.00	705.50	708.71	34,817
03 Aug 16	705.00000 -0.50	705.01	700.00	703.74	24,178
02 Aug 16	705.50000 +5.49	712.00	696.89	696.89	32,345
29 Jul 16	700.01001 -12.37	714.98	698.00	713.17	26,183
28 Jul 16	712.38000 +14.38	712.38	698.09	699.99	32,838
27 Jul 16	698.00000 +5.83	698.00	690.00	693.17	19,051
26 Jul 16	692.16998 -1.43	694.90	685.00	692.72	8,181
25 Jul 16	693.59998 -3.42	699.01	692.00	695.27	8,902
22 Jul 16	697.02002 +11.97	697.02	684.47	684.88	20,142
21 Jul 16	685.04999 +1.04	690.00	683.00	684.14	10,571
20 Jul 16	684.01001 +0.01	689.00	683.77	684.00	11,182
19 Jul 16	684.00000 -8.00	695.97	683.00	691.16	13,963
18 Jul 16	692.00000 +7.00	692.00	682.00	683.05	14,439
15 Jul 16	685.00000 +12.00	690.00	673.09	673.09	18,569
14 Jul 16	673.00000 -9.04	682.04	673.00	680.00	29,366
13 Jul 16	682.03998 -13.42	692.50	682.00	692.50	24,466
12 Jul 16	695.46002 +10.46	696.40	675.01	687.80	31,744
11 Jul 16	685.00000 -5.00	690.75	685.00	688.01	23,493
08 Jul 16	690.00000 -6.80	698.03	685.00	693.02	25,875
07 Jul 16	696.79999 -15.20	718.00	690.98	715.00	34,584
06 Jul 16	712.00000 +15.00	712.99	696.05	697.06	42,058
05 Jul 16	697.00000 +15.99	700.10	685.03	687.00	25,047
04 Jul 16	681.01001 -14.82	706.00	681.01	698.00	15,638
30 Jun 16	695.83002 +17.09	695.83	673.20	681.99	46,677
29 Jun 16	678.73999 +19.95	678.80	660.58	660.98	38,078
28 Jun 16	658.78998 -19.01	681.00	658.62	677.41	26,496
27 Jun 16	677.79999 +12.59	680.80	666.24	666.24	53,461
24 Jun 16	665.21002 +22.81	670.00	642.01	642.01	94,389
23 Jun 16	642.40002 -0.88	649.49	642.40	643.68	9,296
22 Jun 16	643.28003 -9.70	657.24	641.01	652.81	26,996
21 Jun 16	652.97998 +0.17	656.76	649.12	653.81	17,117
20 Jun 16	652.81000 +9.73	652.81	644.45	644.45	12,603
17 Jun 16	643.08002 -7.43	658.99	640.00	651.99	46,956
16 Jun 16	650.51001 +1.51	655.00	646.50	649.00	42,292
15 Jun 16	649.00000 -10.37	661.93	648.97	657.03	24,286
14 Jun 16	659.37000 +2.37	663.40	653.88	658.99	22,451
13 Jun 16	657.00000 -6.41	668.00	653.42	663.03	60,739
10 Jun 16	663.40997 +14.41	666.24	650.93	650.93	19,895
09 Jun 16	649.00000 +2.00	651.66	641.01	647.01	22,710
08 Jun 16	647.00000 -5.02	655.01	647.00	654.00	25,115
07 Jun 16	652.02002 -4.33	659.20	645.50	659.20	30,305
06 Jun 16	656.34998 -9.71	669.88	654.48	668.98	19,716
03 Jun 16	666.06000 -3.55	673.49	661.21	668.78	58,613
02 Jun 16	669.60999 -8.90	675.00	668.00	675.00	18,071
01 Jun 16	678.51001 +4.64	678.51	664.96	673.87	26,584
31 May 16	673.87000 -9.46	692.80	673.87	690.00	54,662
30 May 16	683.33002 -1.48	690.00	675.00	683.93	7,371
27 May 16	684.81000 +6.81	684.81	678.24	679.11	14,864
26 May 16	678.00000 +7.00	681.98	672.74	674.68	16,985
25 May 16	671.00000 -3.24	673.00	667.00	672.37	23,898
24 May 16	674.23999 +9.45	674.24	663.96	665.12	28,911
20 May 16	664.78998 -18.48	682.11	664.56	682.11	31,795
19 May 16	683.27002 +23.05	685.15	660.57	661.69	24,005
18 May 16	660.21997 -0.81	661.75	650.00	656.05	19,049
17 May 16	661.03003 -0.19	661.19	655.90	661.19	25,242
16 May 16	661.21997 +0.51	664.56	659.04	662.10	15,310
13 May 16	660.71002 -2.20	666.48	659.00	663.00	21,096
12 May 16	662.90997 +18.24	665.00	645.08	645.08	22,170
11 May 16	644.66998 -6.47	651.97	642.10	648.00	15,760
10 May 16	651.14001 +0.29	653.35	647.56	653.02	22,286
09 May 16	650.84998 -2.55	653.97	649.00	649.02	21,173
06 May 16	653.40002 +5.55	657.27	638.01	646.44	29,186
05 May 16	647.84998 -7.15	654.59	637.17	652.76	31,858
04 May 16	655.00000 +1.06	657.80	648.98	655.00	36,791
03 May 16	653.94000 -1.67	656.73	645.72	651.86	44,614
02 May 16	655.60999 -16.89	676.05	650.02	675.35	48,990
29 Apr 16	672.50000 -32.00	701.80	669.00	700.00	43,905
28 Apr 16	704.50000 -5.45	710.00	704.50	709.00	24,050
27 Apr 16	709.95001 +0.82	710.15	707.04	707.04	10,379
26 Apr 16	709.13000 -0.87	710.00	705.95	708.00	29,548
25 Apr 16	710.00000 +1.95	710.00	706.99	708.14	9,632
22 Apr 16	708.04999 +1.55	710.00	703.38	705.02	17,633
21 Apr 16	706.50000 +5.60	710.00	702.74	703.35	16,951
20 Apr 16	700.90002 +4.17	700.90	694.45	697.00	21,543
19 Apr 16	696.72998 -20.02	718.44	691.65	718.44	30,483
18 Apr 16	716.75000 -3.60	722.89	716.02	722.89	15,707
15 Apr 16	720.34998 -0.69	723.00	715.45	722.94	17,284
14 Apr 16	721.03998 +6.05	721.04	713.14	713.14	26,070
13 Apr 16	714.98999 +9.88	716.49	705.05	706.65	10,403
12 Apr 16	705.10999 +1.28	711.52	700.97	703.83	33,088
11 Apr 16	703.83002 -15.63	724.00	703.83	719.00	16,371
08 Apr 16	719.46002 -0.02	720.95	713.97	720.95	26,718
07 Apr 16	719.47998 +1.99	719.50	712.99	716.99	34,241
06 Apr 16	717.48999 -18.48	735.32	714.32	735.32	49,981
05 Apr 16	735.96997 +17.48	736.54	715.04	717.51	29,588
04 Apr 16	718.48999 -9.51	727.36	716.45	727.36	17,105
01 Apr 16	728.00000 +0.93	728.00	723.45	724.32	9,383
31 Mar 16	727.07001 +9.83	728.24	715.00	718.84	29,713
30 Mar 16	717.23999 +3.24	718.79	713.51	714.00	21,195
29 Mar 16	714.00000 -5.99	722.50	713.30	719.97	18,800
28 Mar 16	719.98999 +4.09	721.79	715.00	715.47	11,252
24 Mar 16	715.90002 -0.05	720.00	711.00	718.67	15,286
23 Mar 16	715.95001 +6.95	715.95	709.12	711.00	19,311
22 Mar 16	709.00000 -3.97	715.00	706.21	712.97	22,290
21 Mar 16	712.96997 +7.61	717.26	700.85	706.01	20,312
18 Mar 16	705.35999 -6.28	714.00	695.00	711.66	98,391
17 Mar 16	711.64001 -10.26	725.63	707.00	720.00	31,949
16 Mar 16	721.90002 -3.10	728.64	717.56	726.99	32,720
15 Mar 16	725.00000 +3.21	728.99	716.43	718.02	28,290
14 Mar 16	721.78998 +6.79	723.00	711.00	715.99	41,630
11 Mar 16	715.00000 +10.01	715.00	704.03	708.00	33,067
10 Mar 16	704.98999 +3.97	704.99	700.00	702.00	36,838
09 Mar 16	701.02002 +6.69	703.50	695.99	697.00	48,295
08 Mar 16	694.33002 -6.07	702.36	686.93	692.08	94,316
07 Mar 16	700.40002 -9.92	713.15	695.00	711.33	36,490
04 Mar 16	710.32001 -0.58	712.62	703.23	710.09	26,573
03 Mar 16	710.90002 +2.02	711.87	706.01	710.79	25,235
02 Mar 16	708.88000 -11.10	716.95	706.00	716.50	36,378
01 Mar 16	719.97998 +4.69	720.00	712.84	714.00	46,157
29 Feb 16	715.28998 -2.71	722.13	710.00	718.21	51,845
26 Feb 16	718.00000 -2.96	721.35	712.41	720.01	43,210
25 Feb 16	720.96002 -5.04	729.00	716.00	727.99	58,388
24 Feb 16	726.00000 +4.28	727.97	719.96	722.17	83,550
23 Feb 16	721.71997 -43.51	726.00	714.50	723.99	68,448
22 Feb 16	765.22998 -8.77	776.78	760.00	776.78	37,470
19 Feb 16	774.00000 +3.50	774.00	746.26	765.00	35,015
18 Feb 16	770.50000 +0.50	779.94	768.00	769.26	21,109
17 Feb 16	770.00000 -8.83	780.13	767.42	778.79	44,964
16 Feb 16	778.83002 +15.61	778.83	766.00	773.00	47,855
12 Feb 16	763.21997 +8.22	763.22	747.13	754.86	36,749
11 Feb 16	755.00000 +20.58	757.18	733.00	733.01	56,577
10 Feb 16	734.41998 +3.40	735.00	729.32	734.72	27,125
09 Feb 16	731.02002 +1.02	731.02	726.77	727.00	28,295
08 Feb 16	730.00000 +17.99	730.00	705.00	711.13	26,282
05 Feb 16	712.01001 -3.21	720.00	710.01	714.00	15,288
04 Feb 16	715.21997 -16.70	731.50	714.02	731.27	23,911
03 Feb 16	731.91998 -2.99	737.50	729.00	734.00	33,712
02 Feb 16	734.90997 +11.91	735.57	716.00	719.55	31,093
01 Feb 16	723.00000 +1.69	730.00	718.43	718.92	48,007
29 Jan 16	721.31000 +7.31	721.31	712.00	712.24	35,244
28 Jan 16	714.00000 +5.38	714.00	709.00	710.49	23,645
27 Jan 16	708.62000 -2.35	711.96	706.00	710.10	29,139
26 Jan 16	710.96997 -6.53	717.50	707.01	717.50	23,558
25 Jan 16	717.50000 +4.51	717.64	712.55	712.55	23,972
22 Jan 16	712.98999 -4.05	720.50	701.99	717.08	19,918
21 Jan 16	717.03998 -2.01	721.00	701.93	715.86	48,048
20 Jan 16	719.04999 +7.42	720.66	693.68	705.11	34,530
19 Jan 16	711.63000 +17.27	713.00	697.01	697.94	26,433
18 Jan 16	694.35999 -15.64	700.97	690.02	700.69	13,272
15 Jan 16	710.00000 +10.41	711.99	691.51	694.44	38,594
14 Jan 16	699.59003 +17.69	704.32	679.63	679.63	34,653
13 Jan 16	681.90002 -24.34	705.00	671.68	705.00	22,196
12 Jan 16	706.23999 +14.92	706.24	687.14	691.68	33,897
11 Jan 16	691.32001 +5.50	692.32	682.02	687.00	25,117
08 Jan 16	685.82001 -4.13	689.29	674.03	689.29	28,000
07 Jan 16	689.95001 +11.15	689.95	676.15	676.15	30,328
06 Jan 16	678.79999 +4.65	682.65	674.37	675.33	22,394
05 Jan 16	674.15002 -4.45	680.83	670.19	678.60	23,672
04 Jan 16	678.59998 +21.69	681.00	646.03	656.56	27,453
31 Dec 15	656.90997 -5.06	663.26	651.97	662.70	8,581
30 Dec 15	661.96997 +13.97	662.60	648.50	648.99	17,221
29 Dec 15	648.00000 -3.01	649.00	640.00	649.00	14,922
24 Dec 15	651.01001 +7.06	651.89	645.69	647.47	8,761
23 Dec 15	643.95001 -15.47	661.00	637.02	659.42	19,782
22 Dec 15	659.41998 +13.63	660.00	641.59	645.00	14,142
21 Dec 15	645.78998 +8.79	647.03	637.00	637.00	17,514
18 Dec 15	637.00000 -9.89	644.76	628.03	644.75	70,672
17 Dec 15	646.89001 +16.93	647.97	631.00	631.00	26,849
16 Dec 15	629.96002 +3.67	640.00	626.52	626.53	15,932
15 Dec 15	626.28998 -4.21	630.25	624.20	630.02	44,516
14 Dec 15	630.50000 +5.74	631.99	625.00	625.00	22,242
11 Dec 15	624.76001 +8.50	625.95	613.53	617.04	21,210
10 Dec 15	616.26001 +4.37	626.00	614.96	614.99	22,675
09 Dec 15	611.89001 -8.96	636.96	605.92	620.00	63,121
08 Dec 15	620.84998 -2.59	626.46	618.09	623.44	28,555
07 Dec 15	623.44000 -15.97	640.30	621.04	638.00	31,844
04 Dec 15	639.40997 +13.41	645.00	626.95	630.99	35,608
03 Dec 15	626.00000 -32.98	659.00	617.00	657.99	32,893
02 Dec 15	658.97998 +5.96	662.99	653.43	653.43	18,942
01 Dec 15	653.02002 +11.85	658.00	647.33	647.33	32,323
30 Nov 15	641.16998 -28.83	680.05	641.17	673.99	81,546
27 Nov 15	670.00000 -4.40	675.00	667.34	673.01	6,679
26 Nov 15	674.40002 +1.40	679.95	674.40	677.00	3,250
25 Nov 15	673.00000 -5.35	684.00	673.00	679.00	17,559
24 Nov 15	678.34998 -9.65	688.00	674.65	687.74	24,973
23 Nov 15	688.00000 +0.86	692.00	679.99	688.00	12,092
20 Nov 15	687.14001 +7.46	687.14	669.00	679.00	24,175
19 Nov 15	679.67999 +9.68	679.68	669.50	670.00	13,935
18 Nov 15	670.00000 +15.99	670.00	650.00	653.49	21,219
17 Nov 15	654.01001 +4.01	656.00	648.15	651.94	21,572
16 Nov 15	650.00000 +2.50	656.29	646.00	648.00	17,849
13 Nov 15	647.50000 +2.00	648.00	638.00	644.39	18,587
12 Nov 15	645.50000 -11.49	663.12	645.00	654.57	30,356
11 Nov 15	656.98999 +15.02	659.00	643.16	643.16	13,570
10 Nov 15	641.96997 -7.76	653.00	640.01	649.73	29,954
09 Nov 15	649.72998 +3.22	651.99	642.00	646.85	23,327
06 Nov 15	646.51001 +6.53	649.10	641.00	641.41	16,464
05 Nov 15	639.97998 +4.70	645.00	630.21	635.27	11,675
04 Nov 15	635.28003 -7.12	653.00	633.00	644.11	15,416
03 Nov 15	642.40002 -4.26	647.16	639.02	644.21	14,579
02 Nov 15	646.65997 +2.74	657.25	643.42	644.62	14,161
30 Oct 15	643.91998 -10.08	659.97	640.29	659.92	30,851
29 Oct 15	654.00000 +2.30	654.00	646.10	650.10	10,917
28 Oct 15	651.70001 -2.87	655.00	644.08	654.00	15,977
27 Oct 15	654.57001 +0.62	661.04	653.03	654.99	12,595
26 Oct 15	653.95001 +9.27	660.03	641.00	641.87	16,991
23 Oct 15	644.67999 +3.18	651.00	641.03	641.03	24,274
22 Oct 15	641.50000 +10.65	641.92	630.04	630.04	8,605
21 Oct 15	630.84998 -6.15	640.00	629.99	637.12	12,668
20 Oct 15	637.00000 +1.35	640.00	635.00	636.78	11,666
19 Oct 15	635.65002 +11.52	641.50	620.00	625.49	12,192
16 Oct 15	624.13000 -10.87	636.00	624.00	635.00	15,481
15 Oct 15	635.00000 -9.23	652.50	628.00	642.74	35,378
14 Oct 15	644.22998 +11.73	649.47	629.01	634.75	24,229
13 Oct 15	632.50000 +16.89	635.50	616.00	616.00	21,516
09 Oct 15	615.60999 +5.35	623.96	613.50	613.50	26,911
08 Oct 15	610.26001 -6.23	619.97	606.04	616.50	19,496
07 Oct 15	616.48999 +2.49	618.42	613.32	616.00	14,063
06 Oct 15	614.00000 -2.00	619.50	613.84	618.00	24,165
05 Oct 15	616.00000 +17.50	620.50	601.81	601.93	22,241
02 Oct 15	598.50000 +11.95	601.00	582.30	583.50	22,382
01 Oct 15	586.54999 -21.19	607.03	577.00	607.00	35,022
30 Sep 15	607.73999 +12.55	607.84	598.71	598.71	36,563
29 Sep 15	595.19000 -1.56	596.86	590.00	596.03	18,075
28 Sep 15	596.75000 +5.38	600.00	592.20	592.20	19,936
25 Sep 15	591.37000 +3.16	597.23	586.93	589.81	31,248
24 Sep 15	588.21002 +10.64	591.00	577.00	577.00	17,257
23 Sep 15	577.57001 +0.55	582.49	575.01	579.01	19,644
22 Sep 15	577.02002 -9.35	588.49	577.00	584.00	21,840
21 Sep 15	586.37000 +7.96	587.00	577.01	580.96	22,539
18 Sep 15	578.40997 -10.59	597.00	577.00	588.99	44,367
17 Sep 15	589.00000 -20.64	608.63	586.59	608.63	42,973
16 Sep 15	609.64001 +29.12	612.23	580.50	582.21	105,806
15 Sep 15	580.52002 +12.40	584.50	563.34	569.63	40,784
14 Sep 15	568.12000 -7.38	580.00	568.00	579.47	18,206
11 Sep 15	575.50000 +4.50	577.59	572.00	572.56	21,779
10 Sep 15	571.00000 -15.12	591.04	568.00	580.60	54,018
09 Sep 15	586.12000 -9.89	607.99	581.00	605.82	41,389
08 Sep 15	596.01001 -4.74	607.85	593.01	603.00	22,258
04 Sep 15	600.75000 +0.75	603.28	588.00	598.00	39,030
03 Sep 15	600.00000 -10.00	613.00	597.57	612.98	48,989
02 Sep 15	610.00000 +4.11	612.00	602.00	608.29	29,251
01 Sep 15	605.89001 -5.87	618.20	602.59	615.87	29,492
31 Aug 15	611.76001 -9.60	628.95	608.01	625.99	71,982
28 Aug 15	621.35999 +15.35	621.76	607.00	607.00	52,441
27 Aug 15	606.01001 -8.24	624.88	606.00	612.00	35,740
26 Aug 15	614.25000 +8.25	617.50	604.11	606.52	95,677
25 Aug 15	606.00000 +0.26	617.72	605.05	610.72	55,478
24 Aug 15	605.73999 -2.94	615.00	600.62	601.00	47,864
21 Aug 15	608.67999 +0.08	616.79	603.26	609.07	38,106
20 Aug 15	608.59998 +0.67	625.00	608.60	611.67	29,862
19 Aug 15	607.92999 -7.07	612.97	607.00	611.03	36,065
18 Aug 15	615.00000 -3.02	629.50	615.00	616.00	20,294
17 Aug 15	618.02002 -14.04	628.36	618.02	628.00	10,439
14 Aug 15	632.06000 +21.66	635.80	612.00	614.85	18,021
13 Aug 15	610.40002 -0.80	615.00	609.05	611.99	15,367
12 Aug 15	611.20001 -4.84	615.28	608.00	612.00	11,839
11 Aug 15	616.03998 +5.56	619.50	612.01	612.01	18,792
10 Aug 15	610.47998 +2.93	617.07	609.00	609.52	15,992
07 Aug 15	607.54999 -5.26	612.00	605.61	609.95	19,400
06 Aug 15	612.81000 -0.25	621.00	610.14	616.00	26,169
05 Aug 15	613.06000 -15.44	630.00	612.43	630.00	36,187
04 Aug 15	628.50000 -2.24	635.00	626.38	635.00	25,116
31 Jul 15	630.73999 -8.26	639.00	624.10	639.00	41,942
30 Jul 15	639.00000 -25.63	664.53	631.50	664.53	30,290
29 Jul 15	664.63000 +18.26	664.95	644.13	645.62	26,348
28 Jul 15	646.37000 +2.41	646.37	621.50	643.85	27,715
27 Jul 15	643.96002 +2.96	643.99	629.66	640.96	18,364
24 Jul 15	641.00000 +0.67	642.50	634.21	640.96	20,643
23 Jul 15	640.33002 +4.11	646.00	635.91	639.00	18,596
22 Jul 15	636.21997 -13.86	647.00	634.60	645.08	11,774
21 Jul 15	650.08002 -11.89	657.52	648.25	657.52	26,463
20 Jul 15	661.96997 -3.03	667.87	658.45	667.87	55,861
17 Jul 15	665.00000 +4.00	669.43	663.50	663.50	9,815
16 Jul 15	661.00000 -4.49	665.34	653.01	665.34	17,495
15 Jul 15	665.48999 +15.85	667.20	647.00	647.00	25,747
14 Jul 15	649.64001 +17.50	649.64	628.11	632.99	14,497
13 Jul 15	632.14001 -8.31	643.53	631.52	639.00	9,716
10 Jul 15	640.45001 +23.45	640.71	624.00	624.00	25,732
09 Jul 15	617.00000 -11.19	630.77	615.01	628.10	19,448
08 Jul 15	628.19000 -3.43	634.16	627.00	633.00	16,368
07 Jul 15	631.62000 -12.51	645.00	630.00	644.50	17,146
06 Jul 15	644.13000 -7.87	649.00	643.25	648.99	19,026
03 Jul 15	652.00000 +0.29	653.50	645.50	653.50	5,815
02 Jul 15	651.71002 +35.83	653.00	616.00	618.01	29,411
30 Jun 15	615.88000 -13.24	630.78	615.00	629.42	40,477
29 Jun 15	629.12000 -11.88	633.56	622.74	630.00	18,722
26 Jun 15	641.00000 -5.99	649.54	640.16	647.00	22,014
25 Jun 15	646.98999 -3.01	652.40	644.28	651.00	40,888
24 Jun 15	650.00000 -5.99	657.92	650.00	655.85	18,102
23 Jun 15	655.98999 +5.55	658.30	650.00	652.83	16,142
22 Jun 15	650.44000 -9.56	660.74	649.38	655.23	21,682
19 Jun 15	660.00000 +14.10	660.41	637.54	644.04	65,870
18 Jun 15	645.90002 +2.64	646.00	643.06	646.00	34,983
17 Jun 15	643.26001 -2.98	649.00	641.50	649.00	19,589
16 Jun 15	646.23999 +9.46	646.98	635.12	638.00	22,855
15 Jun 15	636.78003 +11.36	636.78	624.08	624.78	13,974
12 Jun 15	625.41998 -5.32	633.00	621.25	630.86	21,399
11 Jun 15	630.73999 -4.01	640.57	629.22	635.11	23,928
10 Jun 15	634.75000 +2.78	641.20	631.97	631.97	17,449
09 Jun 15	631.96997 +9.01	635.19	621.98	621.99	0
08 Jun 15	622.96002 -1.13	633.00	621.00	625.97	0
05 Jun 15	624.09003 +8.76	628.00	610.00	613.12	23,213
04 Jun 15	615.33002 -4.66	623.74	613.90	616.01	18,994
03 Jun 15	619.98999 +1.25	623.21	614.45	620.01	25,550
02 Jun 15	618.73999 -7.70	627.99	604.00	624.15	33,921
01 Jun 15	626.44000 +0.05	628.00	615.04	627.00	26,889
29 May 15	626.39001 +5.51	632.50	623.00	623.98	64,846
28 May 15	620.88000 +1.31	622.67	615.00	621.00	14,316
27 May 15	619.57001 +2.07	624.82	611.00	620.00	20,651
26 May 15	617.50000 +2.17	623.90	607.60	618.99	28,609
25 May 15	615.33002 -4.79	623.74	615.33	620.12	3,985
22 May 15	620.12000 -7.89	629.96	619.25	629.96	13,199
21 May 15	628.01001 +0.36	633.67	623.84	632.07	14,465
20 May 15	627.65002 +4.65	628.46	620.00	624.20	13,404
19 May 15	623.00000 +6.10	638.50	617.11	619.00	32,554
15 May 15	616.90002 +6.89	622.98	611.00	611.00	17,735
14 May 15	610.01001 -9.60	620.00	610.00	619.50	30,041
13 May 15	619.60999 -6.44	629.00	613.49	628.00	16,502
12 May 15	626.04999 -7.95	642.00	621.50	633.96	19,256
11 May 15	634.00000 +1.00	635.00	628.20	632.88	15,018
08 May 15	633.00000 +0.18	639.65	630.01	630.01	17,361
07 May 15	632.82001 -5.34	643.00	628.53	641.36	34,010
06 May 15	638.15997 +0.93	648.38	636.77	637.23	16,906
05 May 15	637.22998 -11.14	654.94	634.22	649.43	20,407
04 May 15	648.37000 +5.37	665.00	644.79	645.00	21,653
01 May 15	643.00000 -16.00	658.90	642.25	658.89	31,010
30 Apr 15	659.00000 +7.04	659.00	641.00	651.01	34,128
29 Apr 15	651.96002 +8.46	651.96	641.72	643.89	12,598
28 Apr 15	643.50000 -3.50	649.00	639.00	649.00	19,579
27 Apr 15	647.00000 -19.18	668.00	645.80	668.00	18,435
24 Apr 15	666.17999 +4.18	667.77	662.68	663.20	22,588
23 Apr 15	662.00000 +13.00	663.20	648.69	648.70	19,059
22 Apr 15	649.00000 -3.00	651.17	643.91	651.01	40,643
21 Apr 15	652.00000 -7.93	664.79	646.91	657.77	47,839
20 Apr 15	659.92999 -5.56	671.93	656.00	667.00	24,643
17 Apr 15	665.48999 -2.41	667.00	661.89	667.00	16,715
16 Apr 15	667.90002 -2.60	669.00	660.09	667.41	35,097
15 Apr 15	670.50000 -27.50	701.50	669.51	701.50	39,371
14 Apr 15	698.00000 +2.51	698.00	689.97	694.02	19,617
13 Apr 15	695.48999 +0.98	699.93	691.12	696.88	23,843
10 Apr 15	694.51001 -5.86	702.12	694.22	701.37	18,557
09 Apr 15	700.37000 -4.80	708.24	696.00	707.01	27,686
08 Apr 15	705.16998 +3.19	708.00	701.00	701.99	27,825
07 Apr 15	701.97998 +3.48	712.00	698.00	698.61	32,613
06 Apr 15	698.50000 -6.13	717.50	696.00	703.98	40,294
02 Apr 15	704.63000 -4.37	710.98	697.02	710.98	21,960
01 Apr 15	709.00000 -1.00	720.50	705.75	710.11	24,051
31 Mar 15	710.00000 -11.66	723.00	707.20	723.00	41,839
30 Mar 15	721.65997 -5.34	729.98	721.66	729.98	30,906
27 Mar 15	727.00000 -6.91	739.00	720.00	732.98	23,440
26 Mar 15	733.90997 +10.91	737.00	714.35	723.07	38,092
25 Mar 15	723.00000 +4.10	729.84	716.92	718.81	31,600
24 Mar 15	718.90002 +7.12	718.98	712.00	712.00	16,313
23 Mar 15	711.78003 +8.86	718.87	706.00	706.00	23,292
20 Mar 15	702.91998 -5.61	709.17	690.00	690.00	85,677
19 Mar 15	708.53003 -6.47	720.39	704.00	713.50	38,421
18 Mar 15	715.00000 +0.14	719.32	706.99	710.62	48,528
17 Mar 15	714.85999 +16.59	717.00	698.51	698.51	33,984
16 Mar 15	698.27002 +11.80	708.00	685.32	694.93	45,512
13 Mar 15	686.46997 +1.74	690.02	672.00	682.04	41,381
12 Mar 15	684.72998 -23.03	709.00	684.73	705.00	43,777
11 Mar 15	707.76001 +14.04	708.49	690.01	690.12	40,230
10 Mar 15	693.71997 +23.81	695.48	670.00	670.00	54,525
09 Mar 15	669.90997 +4.71	670.00	663.26	669.95	34,179
06 Mar 15	665.20001 +4.20	665.20	657.00	657.02	25,500
05 Mar 15	661.00000 -1.50	664.00	659.00	662.50	14,638
04 Mar 15	662.50000 +1.43	663.40	657.10	661.30	41,856
03 Mar 15	661.07001 +9.07	664.00	651.61	652.00	61,424
02 Mar 15	652.00000 -4.00	657.00	649.88	656.50	42,586
27 Feb 15	656.00000 +8.03	657.58	649.00	650.12	42,306
26 Feb 15	647.96997 -4.03	655.00	647.97	654.00	30,475
25 Feb 15	652.00000 +1.50	659.35	650.00	653.00	31,150
24 Feb 15	650.50000 -11.50	663.50	650.50	660.08	40,138
23 Feb 15	662.00000 +2.90	662.00	657.00	657.00	62,844
20 Feb 15	659.09998 -30.90	663.00	650.63	653.02	85,458
19 Feb 15	690.00000 -0.25	697.04	683.75	694.99	18,897
18 Feb 15	690.25000 -1.63	697.56	678.00	691.65	30,161
17 Feb 15	691.88000 +49.88	693.16	648.51	648.51	45,905
13 Feb 15	642.00000 +7.00	645.00	639.66	639.66	26,925
12 Feb 15	635.00000 -18.86	656.57	635.00	656.57	28,516
11 Feb 15	653.85999 +5.96	655.00	646.00	646.20	7,413
10 Feb 15	647.90002 +3.27	652.39	645.73	648.78	14,262
09 Feb 15	644.63000 -5.38	661.00	644.63	653.00	23,692
06 Feb 15	650.01001 -16.53	667.87	646.89	666.00	23,972
05 Feb 15	666.53998 +21.29	667.00	649.60	649.60	36,033
04 Feb 15	645.25000 -10.75	658.77	644.00	654.00	39,910
03 Feb 15	656.00000 -3.98	662.00	645.53	660.90	40,282
02 Feb 15	659.97998 -15.02	676.00	657.40	675.00	41,594
30 Jan 15	675.00000 +6.59	678.65	668.41	668.41	32,663
29 Jan 15	668.40997 -2.79	676.51	658.00	665.00	27,382
28 Jan 15	671.20001 +7.11	687.00	668.68	672.32	36,804
27 Jan 15	664.09003 +12.56	669.00	646.25	646.78	33,868
26 Jan 15	651.53003 -5.43	655.00	645.00	655.00	19,253
23 Jan 15	656.96002 +13.81	657.00	634.44	639.24	31,240
22 Jan 15	643.15002 +21.15	644.97	618.22	622.00	39,984
21 Jan 15	622.00000 +14.27	622.00	604.01	606.00	26,493
20 Jan 15	607.72998 +0.03	613.00	600.02	610.00	40,292
19 Jan 15	607.70001 +2.00	610.00	605.00	605.00	5,723
16 Jan 15	605.70001 -12.83	608.96	600.01	608.24	88,723
15 Jan 15	618.53003 +0.68	621.97	609.99	621.96	56,468
14 Jan 15	617.84998 +14.87	617.85	600.00	600.00	29,965
13 Jan 15	602.97998 +4.48	603.84	597.08	598.12	22,335
12 Jan 15	598.50000 -4.51	604.50	592.01	604.49	33,363
09 Jan 15	603.01001 +5.06	603.01	599.00	599.00	16,381
08 Jan 15	597.95001 -5.05	606.32	594.03	604.00	27,489
07 Jan 15	603.00000 -1.09	606.99	602.00	606.99	16,687
06 Jan 15	604.09003 -0.82	606.10	595.30	602.89	27,711
05 Jan 15	604.90997 +8.98	604.91	591.50	594.90	42,025
02 Jan 15	595.92999 -12.85	610.00	595.93	610.00	26,149
31 Dec 14	608.78003 -1.22	610.91	606.00	610.90	10,913
30 Dec 14	610.00000 -7.00	616.99	606.00	616.99	47,171
29 Dec 14	617.00000 +3.95	619.00	610.05	617.49	17,927
24 Dec 14	613.04999 -1.70	614.51	609.99	614.00	5,490
23 Dec 14	614.75000 +3.63	614.75	608.00	609.02	22,291
22 Dec 14	611.12000 -6.38	617.98	608.14	614.42	22,656
19 Dec 14	617.50000 +13.00	617.50	604.79	604.80	80,466
18 Dec 14	604.50000 -4.50	612.01	594.70	612.01	77,322
17 Dec 14	609.00000 +0.00	610.99	605.00	610.99	57,298
16 Dec 14	609.00000 +2.99	610.00	603.44	607.99	61,441
15 Dec 14	606.01001 -5.77	610.97	602.01	610.95	38,916
12 Dec 14	611.78003 +6.60	611.78	604.10	604.10	36,059
11 Dec 14	605.17999 -1.75	610.53	600.00	608.00	34,504
10 Dec 14	606.92999 +8.93	606.93	597.50	598.00	18,145
09 Dec 14	598.00000 -4.35	602.69	593.00	601.08	25,483
08 Dec 14	602.34998 +0.85	610.89	599.00	601.00	31,046
05 Dec 14	601.50000 -13.58	620.54	600.08	613.02	41,901
04 Dec 14	615.08002 +10.83	615.08	603.49	606.00	34,491
03 Dec 14	604.25000 +6.75	613.00	595.01	599.00	39,626
02 Dec 14	597.50000 +1.13	605.00	596.90	596.90	47,289
01 Dec 14	596.37000 +15.37	596.70	582.30	585.00	26,130
28 Nov 14	581.00000 +0.00	589.00	581.00	584.73	17,302
27 Nov 14	581.00000 +1.01	583.00	578.60	578.60	4,170
26 Nov 14	579.98999 +0.99	585.78	575.00	577.99	20,176
25 Nov 14	579.00000 +6.24	582.00	572.04	574.74	49,377
24 Nov 14	572.76001 -4.89	579.90	571.00	579.90	33,400
21 Nov 14	577.65002 -3.29	583.43	571.49	583.43	58,997
20 Nov 14	580.94000 +12.84	584.00	567.00	572.99	35,791
19 Nov 14	568.09998 +11.77	569.00	556.98	558.99	29,835
18 Nov 14	556.33002 +4.34	557.50	552.00	553.60	33,619
17 Nov 14	551.98999 -0.29	555.00	549.00	553.00	23,338
14 Nov 14	552.28003 +1.13	555.20	549.63	551.15	31,922
13 Nov 14	551.15002 +11.15	553.00	542.11	542.11	17,698
12 Nov 14	540.00000 -5.00	550.95	536.25	545.00	29,111
11 Nov 14	545.00000 -3.10	550.00	544.50	549.99	14,685
10 Nov 14	548.09998 +8.89	552.10	540.50	544.90	34,055
07 Nov 14	539.21002 -2.53	541.74	533.00	541.74	27,610
06 Nov 14	541.73999 -6.45	552.12	539.77	547.60	32,983
05 Nov 14	548.19000 +2.19	553.32	540.50	547.20	39,275
04 Nov 14	546.00000 +26.51	548.47	518.47	518.47	64,761
03 Nov 14	519.48999 +4.56	524.53	506.52	511.50	31,312
31 Oct 14	514.92999 +6.46	514.93	501.90	513.08	42,553
30 Oct 14	508.47000 -1.24	511.35	507.78	511.35	7,830
29 Oct 14	509.70999 +6.33	510.85	503.37	503.76	10,630
28 Oct 14	503.38000 -2.87	507.99	503.36	507.99	10,736
27 Oct 14	506.25000 -4.43	510.68	504.00	510.68	10,006
24 Oct 14	510.67999 +5.69	514.00	504.00	504.00	39,953
23 Oct 14	504.98999 -4.17	511.50	501.55	508.26	19,582
22 Oct 14	509.16000 +2.49	513.72	504.02	506.66	26,014
21 Oct 14	506.67001 +4.67	511.95	501.62	502.50	38,317
20 Oct 14	502.00000 +0.98	505.63	501.72	501.72	12,489
17 Oct 14	501.01999 -1.50	507.30	498.00	504.01	24,715
16 Oct 14	502.51999 +2.82	504.70	499.14	499.69	111,558
15 Oct 14	499.70001 -14.74	519.00	498.99	515.00	42,109
14 Oct 14	514.44000 +5.46	514.95	509.03	510.00	29,036
10 Oct 14	508.98001 -5.00	517.96	508.98	515.94	21,277
09 Oct 14	513.97998 +5.04	513.98	508.69	511.21	18,742
08 Oct 14	508.94000 +5.54	508.94	503.00	504.98	19,284
07 Oct 14	503.39999 -0.89	507.45	503.40	504.27	37,181
06 Oct 14	504.29001 +1.82	508.29	501.76	501.97	32,600
03 Oct 14	502.47000 +2.19	505.40	500.88	500.99	22,126
02 Oct 14	500.28000 +3.28	503.49	496.93	499.81	24,693
01 Oct 14	497.00000 -4.79	500.23	496.40	500.04	20,150
30 Sep 14	501.79001 +4.93	501.79	497.00	497.00	22,737
29 Sep 14	496.85999 -3.66	502.00	495.00	501.46	34,179
26 Sep 14	500.51999 +0.62	501.56	498.32	501.56	22,837
25 Sep 14	499.89999 -0.53	503.00	499.63	501.77	30,306
24 Sep 14	500.42999 +0.09	504.21	499.04	503.00	25,991
23 Sep 14	500.34000 +4.34	502.99	495.59	495.61	17,035
22 Sep 14	496.00000 +6.00	498.42	491.20	493.39	18,788
19 Sep 14	490.00000 -3.59	494.60	490.00	494.40	34,165
18 Sep 14	493.59000 -2.98	497.74	491.71	496.27	12,321
17 Sep 14	496.57001 -3.28	504.56	495.00	503.47	16,955
16 Sep 14	499.85001 +0.58	502.00	497.35	500.79	22,662
15 Sep 14	499.26999 -5.71	502.90	498.52	502.90	15,815
12 Sep 14	504.98001 +0.71	505.75	503.00	503.54	12,685
11 Sep 14	504.26999 -2.18	508.81	503.68	508.00	10,585
10 Sep 14	506.45001 +4.52	506.90	501.18	501.83	18,990
09 Sep 14	501.92999 -2.76	507.75	500.92	507.75	36,291
08 Sep 14	504.69000 +5.76	506.90	499.50	500.28	40,717
05 Sep 14	498.92999 +0.93	503.39	497.98	501.89	59,132
04 Sep 14	498.00000 -2.00	503.00	496.18	500.00	34,078
03 Sep 14	500.00000 -1.68	505.50	500.00	504.55	20,014
02 Sep 14	501.67999 +0.67	507.99	500.14	502.12	9,253
29 Aug 14	501.01001 +3.62	503.00	497.38	499.00	45,537
28 Aug 14	497.39001 -7.51	507.00	493.91	503.02	29,784
27 Aug 14	504.89999 -3.38	510.00	503.59	510.00	16,991
26 Aug 14	508.28000 +5.38	512.34	502.57	502.57	25,347
25 Aug 14	502.89999 -2.78	506.69	501.37	505.00	17,852
22 Aug 14	505.67999 -1.30	508.41	500.57	505.47	16,337
21 Aug 14	506.98001 +6.08	512.98	502.00	502.00	18,481
20 Aug 14	500.89999 +0.96	501.22	497.60	500.00	14,561
19 Aug 14	499.94000 -0.06	502.00	498.00	500.11	16,897
18 Aug 14	500.00000 -5.74	506.74	499.35	506.74	18,625
15 Aug 14	505.73999 -1.47	508.25	500.00	508.00	21,118
14 Aug 14	507.20999 -1.76	509.18	503.75	508.69	16,572
13 Aug 14	508.97000 -0.54	511.86	506.00	511.50	12,255
12 Aug 14	509.51001 -0.48	511.68	509.51	511.68	3,739
11 Aug 14	509.98999 +0.28	513.02	508.96	509.72	50,511
08 Aug 14	509.70999 +3.72	512.00	505.61	508.00	51,310
07 Aug 14	505.98999 -3.79	513.00	502.00	509.14	24,724
06 Aug 14	509.78000 +0.53	518.00	508.35	510.00	42,606
05 Aug 14	509.25000 -8.75	527.58	503.85	519.24	42,160
01 Aug 14	518.00000 +4.65	525.00	513.72	515.00	36,890
31 Jul 14	513.34998 +3.35	513.99	506.50	508.93	38,409
30 Jul 14	510.00000 +1.01	511.00	506.85	510.75	15,788
29 Jul 14	508.98999 -0.18	511.00	506.99	510.55	36,856
28 Jul 14	509.17001 -1.43	511.00	505.89	510.90	10,208
25 Jul 14	510.60001 +2.01	510.60	507.23	508.90	11,166
24 Jul 14	508.59000 -1.41	510.57	508.12	509.11	8,511
23 Jul 14	510.00000 +1.98	511.05	509.04	510.00	36,642
22 Jul 14	508.01999 -2.98	511.65	499.26	510.58	22,155
21 Jul 14	511.00000 -2.00	513.00	508.90	511.01	11,480
18 Jul 14	513.00000 -2.49	515.00	511.67	513.01	9,174
17 Jul 14	515.48999 +1.49	516.00	512.39	514.74	15,176
16 Jul 14	514.00000 +0.87	514.48	510.00	513.34	11,285
15 Jul 14	513.13000 -1.25	515.80	511.00	512.34	20,921
14 Jul 14	514.38000 +2.96	514.60	508.90	513.75	11,013
11 Jul 14	511.42001 +3.52	513.62	504.15	508.51	26,773
10 Jul 14	507.89999 +0.28	518.36	507.90	509.72	65,208
09 Jul 14	507.62000 +5.63	509.00	501.00	503.00	16,622
08 Jul 14	501.98999 -8.71	509.58	501.37	509.58	16,588
07 Jul 14	510.70001 +5.10	510.70	503.00	505.92	14,600
04 Jul 14	505.60001 -3.50	510.02	505.60	509.90	57,906
03 Jul 14	509.10001 +0.59	511.13	507.00	509.12	17,589
02 Jul 14	508.51001 +2.29	511.69	506.01	507.00	26,436
30 Jun 14	506.22000 +0.24	507.32	501.82	505.77	37,010
27 Jun 14	505.98001 +0.83	507.76	499.04	507.76	16,524
26 Jun 14	505.14999 +7.15	506.00	497.05	499.57	19,695
25 Jun 14	498.00000 +7.02	500.27	490.59	492.00	24,496
24 Jun 14	490.98001 -2.42	499.86	489.29	495.94	18,122
23 Jun 14	493.39999 -3.22	500.48	491.00	498.00	15,748
20 Jun 14	496.62000 -4.39	505.11	496.62	502.80	34,735
19 Jun 14	501.01001 -4.55	507.75	499.34	506.00	14,449
18 Jun 14	505.56000 -3.93	510.39	498.00	510.39	17,106
17 Jun 14	509.48999 +7.48	509.49	496.85	504.90	58,298
16 Jun 14	502.01001 -8.55	510.56	501.68	510.56	12,710
13 Jun 14	510.56000 +2.89	511.31	507.56	509.80	12,942
12 Jun 14	507.67001 -5.33	516.00	507.00	514.90	13,245
11 Jun 14	513.00000 -2.63	517.00	505.76	513.12	23,191
10 Jun 14	515.63000 +12.82	520.00	500.99	500.99	60,343
09 Jun 14	502.81000 -5.69	510.14	499.10	507.58	47,656
06 Jun 14	508.50000 -3.99	512.50	504.75	511.55	27,341
05 Jun 14	512.48999 -1.31	512.50	506.75	510.50	23,699
04 Jun 14	513.79999 +5.80	513.80	500.00	508.55	86,489
03 Jun 14	508.00000 +3.01	509.32	497.93	506.59	31,901
02 Jun 14	504.98999 +16.68	508.01	494.00	498.00	31,239
30 May 14	488.31000 -16.66	504.79	488.31	503.00	52,903
29 May 14	504.97000 -8.37	514.00	500.00	514.00	26,288
28 May 14	513.34003 +7.33	514.00	504.43	508.00	16,802
27 May 14	506.01001 -6.99	514.50	503.39	514.50	19,444
26 May 14	513.00000 +1.47	513.60	510.00	511.50	3,092
23 May 14	511.53000 -0.57	516.50	505.00	510.01	21,315
22 May 14	512.09998 +5.45	517.56	507.86	507.86	34,964
21 May 14	506.64999 +4.65	508.38	497.43	500.01	23,487
20 May 14	502.00000 -10.34	514.59	499.00	510.60	36,098
16 May 14	512.34003 -12.92	523.39	510.55	523.39	33,251
15 May 14	525.26001 +17.48	529.49	506.20	506.20	73,002
14 May 14	507.78000 +6.23	507.78	499.92	501.00	32,829
13 May 14	501.54999 +3.73	501.55	496.30	496.30	16,877
12 May 14	497.82001 -2.78	499.78	497.01	499.05	6,784
09 May 14	500.60001 +12.17	504.24	491.43	491.57	26,826
08 May 14	488.42999 -11.77	500.01	486.18	500.01	16,822
07 May 14	500.20001 -1.28	503.48	499.26	502.90	19,532
06 May 14	501.48001 +0.29	505.35	499.20	501.19	19,615
05 May 14	501.19000 +4.20	505.10	491.95	495.36	28,563
02 May 14	496.98999 +15.49	497.00	470.00	472.00	33,329
01 May 14	481.50000 +3.60	483.56	478.60	479.70	107,106
30 Apr 14	477.89999 -3.35	482.74	477.57	481.55	72,443
29 Apr 14	481.25000 -2.99	483.19	481.00	482.36	119,914
28 Apr 14	484.23999 +6.52	485.00	476.01	476.86	12,102
25 Apr 14	477.72000 +4.44	478.00	471.59	472.99	12,555
24 Apr 14	473.28000 +4.28	473.28	469.56	469.80	15,173
23 Apr 14	469.00000 -3.01	474.94	468.20	474.94	22,589
22 Apr 14	472.01001 +1.07	475.22	470.94	470.94	26,731
21 Apr 14	470.94000 -1.85	473.27	470.47	473.27	3,629
17 Apr 14	472.79001 +2.17	473.70	470.05	470.10	7,403
16 Apr 14	470.62000 +0.62	471.90	469.80	471.90	12,277
15 Apr 14	470.00000 +0.00	471.00	468.00	471.00	18,281
14 Apr 14	470.00000 +4.99	471.00	464.00	468.99	15,415
11 Apr 14	465.01001 -2.47	467.88	462.00	467.48	12,140
10 Apr 14	467.48001 -5.32	473.50	465.60	473.50	7,769
09 Apr 14	472.79999 -0.70	476.00	471.69	475.17	12,612
08 Apr 14	473.50000 -3.20	477.31	472.00	477.31	16,458
07 Apr 14	476.70001 -4.30	481.78	475.98	481.78	8,150
04 Apr 14	481.00000 +1.00	482.59	480.00	482.59	22,230
03 Apr 14	480.00000 +2.00	484.00	475.26	478.90	39,949
02 Apr 14	478.00000 -3.00	480.12	477.00	480.12	55,175
01 Apr 14	481.00000 +1.00	483.20	478.52	481.11	25,830
31 Mar 14	480.00000 +2.27	483.46	475.90	478.00	41,714
28 Mar 14	477.73001 -3.73	480.00	476.00	480.00	15,485
27 Mar 14	481.45999 +9.36	482.42	473.12	473.50	31,884
26 Mar 14	472.10001 -6.40	479.56	471.00	477.00	19,623
25 Mar 14	478.50000 +6.34	479.07	473.84	473.84	80,080
24 Mar 14	472.16000 +2.54	477.00	470.00	470.00	30,975
21 Mar 14	469.62000 -3.38	479.88	469.62	479.88	44,508
20 Mar 14	473.00000 +2.11	476.40	469.30	469.30	36,623
19 Mar 14	470.89001 -2.11	472.53	468.86	472.19	24,311
18 Mar 14	473.00000 -3.89	476.66	471.00	476.66	37,369
17 Mar 14	476.89001 -0.86	478.50	474.02	477.34	15,011
14 Mar 14	477.75000 -1.25	480.50	477.12	480.50	35,092
13 Mar 14	479.00000 +0.60	481.10	476.68	476.92	79,180
12 Mar 14	478.39999 +0.02	480.86	476.31	476.58	30,743
11 Mar 14	478.38000 +2.13	485.00	471.90	476.00	79,284
10 Mar 14	476.25000 -2.34	487.99	472.89	477.27	251,328
07 Mar 14	478.59000 +10.62	478.82	467.40	469.19	112,460
06 Mar 14	467.97000 +1.20	472.99	464.50	468.68	96,830
05 Mar 14	466.76999 +3.03	467.52	460.50	464.22	29,030
04 Mar 14	463.73999 +5.74	463.74	459.00	461.69	34,687
03 Mar 14	458.00000 -1.96	460.00	452.39	456.99	50,846
28 Feb 14	459.95999 +10.46	467.98	447.36	448.61	537,005
27 Feb 14	449.50000 +8.50	450.10	441.08	441.08	113,793
26 Feb 14	441.00000 -3.45	449.00	438.00	443.34	44,558
25 Feb 14	444.45001 -5.89	451.46	443.05	450.00	27,370
24 Feb 14	450.34000 +2.60	451.52	445.72	447.00	44,235
21 Feb 14	447.73999 +5.79	448.08	442.00	445.49	42,005
20 Feb 14	441.95001 +1.98	442.86	437.58	442.49	38,494
19 Feb 14	439.97000 +4.32	442.82	435.93	436.00	37,975
18 Feb 14	435.64999 +1.65	437.86	432.32	433.00	50,124
14 Feb 14	434.00000 -5.00	439.75	431.00	435.00	35,804
13 Feb 14	439.00000 -0.70	443.95	435.00	439.70	59,677
12 Feb 14	439.70001 +4.72	444.05	434.00	434.00	37,867
11 Feb 14	434.98001 +4.00	436.00	428.26	430.00	34,778
10 Feb 14	430.98001 +1.40	433.00	429.50	431.00	25,257
07 Feb 14	429.57999 +0.82	431.00	426.84	428.76	17,048
06 Feb 14	428.76001 +5.95	429.20	422.04	424.61	30,926
05 Feb 14	422.81000 -3.54	425.65	418.36	423.21	47,449
04 Feb 14	426.35001 -2.21	432.00	420.00	432.00	30,673
03 Feb 14	428.56000 -0.04	434.99	422.03	430.00	28,247
31 Jan 14	428.60001 +1.60	429.57	425.10	426.00	21,808
30 Jan 14	427.00000 +0.01	432.90	422.00	428.57	20,261
29 Jan 14	426.98999 -0.01	428.00	420.00	424.88	10,716
28 Jan 14	427.00000 +8.00	431.00	420.54	420.54	25,521
27 Jan 14	419.00000 -5.57	424.00	418.00	423.34	16,962
24 Jan 14	424.57001 -1.00	427.95	423.57	427.95	8,473
23 Jan 14	425.57001 +0.25	428.57	422.65	422.65	12,122
22 Jan 14	425.32001 +3.84	428.35	423.41	423.97	18,574
21 Jan 14	421.48001 -6.01	437.00	419.84	428.80	27,196
20 Jan 14	427.48999 +4.10	429.18	425.70	426.38	8,340
17 Jan 14	423.39001 -6.91	426.50	423.00	423.99	25,810
16 Jan 14	430.29999 +1.29	433.00	424.70	429.01	43,983
15 Jan 14	429.01001 +4.14	433.30	426.00	427.00	38,347
14 Jan 14	424.87000 +7.37	430.50	421.00	421.00	34,548
13 Jan 14	417.50000 -21.67	442.64	415.01	439.00	31,942
10 Jan 14	439.17001 +0.30	442.00	437.50	440.00	16,983
09 Jan 14	438.87000 +3.76	443.10	436.01	439.47	25,365
08 Jan 14	435.10999 +6.10	435.11	428.00	430.98	30,008
07 Jan 14	429.01001 -0.39	429.71	428.00	429.45	16,288
06 Jan 14	429.39999 +3.50	429.57	419.95	426.84	23,934
03 Jan 14	425.89999 +0.40	426.00	423.61	424.00	9,748
02 Jan 14	425.50000 +1.39	425.50	421.69	423.30	6,656
31 Dec 13	424.10999 -0.93	426.57	422.37	425.65	14,613
30 Dec 13	425.04001 +4.04	425.20	419.20	420.00	15,256
27 Dec 13	421.00000 -1.89	424.70	420.00	420.57	12,261
24 Dec 13	422.89001 +2.12	422.89	418.00	422.89	4,109
23 Dec 13	420.76999 -0.93	425.00	419.05	422.01	10,660
20 Dec 13	421.70001 -1.30	423.01	414.40	422.70	68,592
19 Dec 13	423.00000 +5.00	425.00	413.00	417.11	67,806
18 Dec 13	418.00000 +7.94	419.90	410.01	412.79	59,385
17 Dec 13	410.06000 +5.06	411.57	404.32	406.93	15,755
16 Dec 13	405.00000 -5.04	412.00	404.91	408.05	41,469
13 Dec 13	410.04001 -4.21	413.49	407.23	413.35	15,551
12 Dec 13	414.25000 +2.79	414.25	404.05	409.99	43,384
11 Dec 13	411.45999 -1.29	414.56	409.41	414.56	21,575
10 Dec 13	412.75000 -1.25	418.99	411.30	414.00	38,641
09 Dec 13	414.00000 -2.02	416.03	409.00	416.03	16,698
06 Dec 13	416.01999 -1.51	419.50	415.01	418.89	19,552
05 Dec 13	417.53000 +3.55	417.60	412.01	412.01	26,102
04 Dec 13	413.98001 -1.03	418.00	412.00	417.34	31,920
03 Dec 13	415.01001 +0.77	416.97	407.96	413.94	28,792
02 Dec 13	414.23999 +1.43	416.54	411.56	413.00	35,448
29 Nov 13	412.81000 +7.31	413.00	406.00	406.89	38,023
28 Nov 13	405.50000 +0.50	408.00	404.10	405.00	15,632
27 Nov 13	405.00000 -14.50	417.00	402.25	416.29	82,277
26 Nov 13	419.50000 -1.50	423.25	418.70	422.00	578,984
25 Nov 13	421.00000 -2.53	424.00	418.60	424.00	36,466
22 Nov 13	423.53000 -1.20	425.99	421.80	425.99	20,040
21 Nov 13	424.73001 +1.23	426.06	424.19	424.99	53,632
20 Nov 13	423.50000 +3.25	424.67	418.23	421.89	34,354
19 Nov 13	420.25000 -6.63	427.30	418.28	427.30	42,855
18 Nov 13	426.88000 -0.97	427.02	424.00	426.02	36,501
15 Nov 13	427.85001 +4.91	428.24	425.36	426.00	65,771
14 Nov 13	422.94000 +4.94	426.80	420.44	420.54	33,431
13 Nov 13	418.00000 -6.50	425.00	416.50	425.00	70,979
12 Nov 13	424.50000 -1.63	427.47	421.00	427.47	42,779
11 Nov 13	426.13000 +6.13	428.00	420.24	420.91	56,991
08 Nov 13	420.00000 -9.24	429.50	420.00	428.35	64,169
07 Nov 13	429.23999 +2.34	430.50	426.90	428.00	93,679
06 Nov 13	426.89999 -8.99	427.95	418.00	427.00	98,227
05 Nov 13	435.89001 +11.91	436.25	423.13	423.98	31,160
04 Nov 13	423.98001 -10.77	430.00	417.50	430.00	63,479
01 Nov 13	434.75000 -20.25	455.00	433.00	450.00	57,674
31 Oct 13	455.00000 -4.58	468.99	451.95	460.00	47,231
30 Oct 13	459.57999 -9.93	470.00	455.00	465.00	24,562
29 Oct 13	469.51001 -4.07	473.75	467.90	473.65	17,046
28 Oct 13	473.57999 +5.47	477.46	466.01	468.52	29,300
25 Oct 13	468.10999 +13.11	474.00	454.49	455.00	54,981
24 Oct 13	455.00000 +3.50	457.00	452.11	452.11	24,583
23 Oct 13	451.50000 -3.49	457.00	448.00	456.15	47,663
22 Oct 13	454.98999 +6.24	458.97	447.97	447.97	16,490
21 Oct 13	448.75000 +4.45	448.76	440.33	444.50	15,101
18 Oct 13	444.29999 -3.20	446.92	436.74	446.43	17,299
17 Oct 13	447.50000 -1.50	447.50	441.15	446.00	11,324
16 Oct 13	449.00000 +3.00	449.50	443.00	443.12	16,499
15 Oct 13	446.00000 +5.36	447.00	435.64	439.00	20,589
11 Oct 13	440.64001 +0.18	444.00	439.05	440.00	27,607
10 Oct 13	440.45999 +4.96	440.46	435.80	436.88	18,758
09 Oct 13	435.50000 +2.47	435.55	434.03	434.03	4,328
08 Oct 13	433.03000 +5.39	436.00	429.88	429.88	35,968
07 Oct 13	427.64001 +2.48	432.00	425.50	426.00	22,839
04 Oct 13	425.16000 -1.77	429.48	420.00	429.48	12,617
03 Oct 13	426.92999 +0.51	429.77	425.49	427.01	21,218
02 Oct 13	426.42001 +2.15	428.00	422.99	424.27	26,102
01 Oct 13	424.26999 +7.71	426.00	419.00	419.35	19,596
30 Sep 13	416.56000 -4.86	425.00	416.56	421.79	27,518
27 Sep 13	421.42001 +0.84	425.98	418.00	418.00	20,186
26 Sep 13	420.57999 -0.29	422.63	419.23	419.23	10,230
25 Sep 13	420.87000 +0.03	421.43	419.42	419.80	9,909
24 Sep 13	420.84000 +0.39	422.61	417.06	417.06	29,790
23 Sep 13	420.45001 +4.59	421.89	414.80	417.13	51,928
20 Sep 13	415.85999 -2.40	420.49	415.86	419.12	30,912
19 Sep 13	418.26001 -3.34	422.50	417.00	422.50	11,073
18 Sep 13	421.60001 +1.67	424.00	419.97	423.24	24,140
17 Sep 13	419.92999 -2.42	422.93	415.00	422.93	40,152
16 Sep 13	422.35001 +0.25	425.00	419.40	425.00	7,695
13 Sep 13	422.10001 -0.36	424.35	418.51	422.46	6,002
12 Sep 13	422.45999 +5.13	422.46	418.79	418.79	67,134
11 Sep 13	417.32999 +1.84	418.64	413.38	417.00	9,959
10 Sep 13	415.48999 +0.49	423.00	414.04	415.41	18,562
09 Sep 13	415.00000 -0.05	419.50	415.00	416.80	31,574
06 Sep 13	415.04999 -11.82	426.00	415.05	424.81	29,314
05 Sep 13	426.87000 -2.81	429.57	426.87	427.59	14,505
04 Sep 13	429.67999 +3.21	430.67	426.47	426.47	21,568
03 Sep 13	426.47000 -6.30	435.84	425.47	435.84	14,637
30 Aug 13	432.76999 -1.23	435.65	431.38	434.64	12,058
29 Aug 13	434.00000 +1.43	434.00	430.30	432.57	5,418
28 Aug 13	432.57001 -1.43	433.07	430.77	433.07	6,454
27 Aug 13	434.00000 -1.47	435.22	433.84	435.00	14,737
26 Aug 13	435.47000 -0.03	436.45	432.50	434.01	12,517
23 Aug 13	435.50000 +2.15	437.00	433.37	433.37	19,749
22 Aug 13	433.35001 +3.70	433.82	429.68	429.68	23,139
21 Aug 13	429.64999 +9.30	429.65	420.33	420.33	15,956
20 Aug 13	420.35001 +3.35	422.00	416.85	417.00	19,428
19 Aug 13	417.00000 -3.99	421.00	416.48	420.95	9,451
16 Aug 13	420.98999 -0.57	421.20	418.70	419.02	7,789
15 Aug 13	421.56000 +2.56	422.00	418.00	419.99	18,205
14 Aug 13	419.00000 -6.44	426.56	419.00	426.56	29,303
13 Aug 13	425.44000 +0.05	428.97	423.00	426.43	16,581
12 Aug 13	425.39001 -1.99	429.00	424.41	426.24	13,876
09 Aug 13	427.38000 +0.75	429.57	425.00	425.00	7,579
08 Aug 13	426.63000 +2.50	428.00	423.25	424.57	19,492
07 Aug 13	424.13000 -5.32	427.00	422.58	426.12	7,688
06 Aug 13	429.45001 +13.77	433.01	420.20	420.20	50,308
02 Aug 13	415.67999 -2.46	419.01	411.51	416.88	12,815
01 Aug 13	418.14001 +10.14	418.14	410.00	410.00	16,149
31 Jul 13	408.00000 -4.49	415.00	408.00	412.50	17,806
30 Jul 13	412.48999 -0.35	413.17	408.14	413.17	12,638
29 Jul 13	412.84000 +1.35	415.57	412.53	414.99	8,188
26 Jul 13	411.48999 -2.24	413.87	411.00	413.74	8,761
25 Jul 13	413.73001 -6.52	418.64	413.00	418.64	18,583
24 Jul 13	420.25000 +0.24	423.57	417.50	422.00	10,674
23 Jul 13	420.01001 -0.99	421.00	417.00	418.33	13,408
22 Jul 13	421.00000 +1.80	421.48	416.57	421.00	6,245
19 Jul 13	419.20001 +0.49	423.00	419.00	419.00	8,590
18 Jul 13	418.70999 -3.67	422.94	418.47	421.01	29,252
17 Jul 13	422.38000 -1.37	423.76	420.00	423.76	14,842
16 Jul 13	423.75000 +2.35	424.62	418.00	419.02	18,186
15 Jul 13	421.39999 +6.70	422.49	415.52	417.88	13,152
12 Jul 13	414.70001 +2.70	414.86	411.00	412.00	27,864
11 Jul 13	412.00000 +0.01	412.00	408.40	412.00	18,906
10 Jul 13	411.98999 -1.76	414.01	410.57	413.00	20,618
09 Jul 13	413.75000 +4.35	413.75	409.00	410.00	21,580
08 Jul 13	409.39999 -8.19	416.80	407.00	416.10	45,216
05 Jul 13	417.59000 -0.41	418.89	416.33	418.00	9,966
04 Jul 13	418.00000 +4.00	419.96	413.02	413.02	7,426
03 Jul 13	414.00000 -1.99	414.00	410.00	412.80	21,683
02 Jul 13	415.98999 +2.42	416.32	412.02	414.00	31,349
28 Jun 13	413.57001 +7.50	413.57	399.00	404.01	15,630
27 Jun 13	406.07001 +6.07	407.97	402.78	402.78	15,314
26 Jun 13	400.00000 -1.00	402.31	393.01	400.68	26,389
25 Jun 13	401.00000 -2.80	407.00	399.42	406.98	31,250
24 Jun 13	403.79999 -0.20	405.80	400.60	403.89	22,647
21 Jun 13	404.00000 -2.38	408.00	403.90	407.42	37,058
20 Jun 13	406.38000 -5.52	410.41	405.00	410.22	19,622
19 Jun 13	411.89999 -2.10	414.78	410.00	414.00	19,734
18 Jun 13	414.00000 -3.56	421.45	413.75	421.45	13,976
17 Jun 13	417.56000 +3.57	424.57	414.01	417.43	18,637
14 Jun 13	413.98999 -2.00	417.18	410.44	415.99	7,962
13 Jun 13	415.98999 +8.97	415.99	405.00	405.26	20,729
12 Jun 13	407.01999 -5.44	414.55	406.89	413.00	13,807
11 Jun 13	412.45999 -2.86	416.18	411.00	415.00	17,140
10 Jun 13	415.32001 -7.68	423.00	414.00	422.52	15,881
07 Jun 13	423.00000 +1.00	423.00	421.00	421.00	10,082
06 Jun 13	422.00000 +2.00	422.00	413.57	419.40	16,677
05 Jun 13	420.00000 +4.05	422.26	416.00	416.00	22,114
04 Jun 13	415.95001 -3.05	421.00	414.22	418.00	26,168
03 Jun 13	419.00000 +0.35	419.68	410.00	418.00	52,481
31 May 13	418.64999 -6.29	423.57	416.17	423.57	19,552
30 May 13	424.94000 -4.94	429.00	423.00	428.58	11,389
29 May 13	429.88000 -3.83	432.01	428.41	432.01	18,519
28 May 13	433.70999 +1.97	435.00	431.00	433.99	23,018
27 May 13	431.73999 +0.25	433.98	431.48	433.98	1,529
24 May 13	431.48999 +4.23	432.57	427.50	427.50	11,752
23 May 13	427.26001 -3.31	430.50	427.24	430.21	51,243
22 May 13	430.57001 +6.48	431.99	423.57	425.84	19,248
21 May 13	424.09000 -13.88	434.97	419.90	434.01	27,330
17 May 13	437.97000 +7.40	438.00	431.00	432.99	14,786
16 May 13	430.57001 -4.78	436.00	429.14	434.00	35,055
15 May 13	435.35001 +5.35	436.47	429.00	430.00	22,395
14 May 13	430.00000 +4.21	430.39	424.00	424.02	44,047
13 May 13	425.79001 +3.94	425.90	421.57	421.87	25,042
10 May 13	421.85001 -0.15	423.74	419.57	421.50	14,508
09 May 13	422.00000 +1.43	422.14	417.57	419.60	71,427
08 May 13	420.57001 -0.31	422.76	416.76	420.89	20,425
07 May 13	420.88000 +3.31	422.83	416.03	418.00	43,429
06 May 13	417.57001 +8.58	421.50	408.00	410.99	38,244
03 May 13	408.98999 +0.50	417.50	408.00	410.88	49,040
02 May 13	408.48999 +5.69	408.87	400.26	400.26	17,451
01 May 13	402.79999 -1.35	403.75	400.01	400.01	20,907
30 Apr 13	404.14999 +2.58	404.15	391.00	399.01	54,970
29 Apr 13	401.57001 -2.03	403.10	398.57	403.10	17,076
26 Apr 13	403.60001 -1.13	405.39	403.17	405.02	12,326
25 Apr 13	404.73001 +5.73	405.00	395.57	400.00	34,693
24 Apr 13	399.00000 +0.44	399.57	397.06	397.06	23,058
23 Apr 13	398.56000 +0.53	399.62	393.50	399.62	42,819
22 Apr 13	398.03000 +1.75	400.25	396.89	398.00	15,086
19 Apr 13	396.28000 +1.22	397.92	395.52	396.93	12,018
18 Apr 13	395.06000 +1.59	398.00	395.06	395.88	12,834
17 Apr 13	393.47000 -4.52	398.72	391.00	396.57	26,300
16 Apr 13	397.98999 -0.58	400.00	397.01	399.90	7,798
15 Apr 13	398.57001 -1.08	401.00	396.92	398.12	23,403
12 Apr 13	399.64999 +0.00	400.59	394.71	394.74	18,421
11 Apr 13	399.64999 +0.05	400.01	386.98	400.00	25,545
10 Apr 13	399.60001 -1.80	402.78	399.50	402.78	16,182
09 Apr 13	401.39999 -1.35	405.00	399.01	403.00	13,881
08 Apr 13	402.75000 -0.24	404.57	398.73	404.49	24,301
05 Apr 13	402.98999 +6.57	403.00	397.15	397.51	7,980
04 Apr 13	396.42001 -3.04	400.75	394.21	399.00	19,113
03 Apr 13	399.45999 -0.64	404.56	395.50	400.17	21,503
02 Apr 13	400.10001 -1.90	401.41	395.60	400.57	20,698
01 Apr 13	402.00000 +5.34	405.00	396.66	396.66	18,173
28 Mar 13	396.66000 -0.87	400.27	395.00	395.00	29,417
27 Mar 13	397.53000 -1.81	401.00	396.99	398.31	18,815
26 Mar 13	399.34000 -1.66	401.84	397.05	400.00	18,857
25 Mar 13	401.00000 +2.51	402.00	398.99	399.57	87,555
22 Mar 13	398.48999 +4.49	399.97	393.06	393.06	12,956
21 Mar 13	394.00000 +0.50	395.00	393.00	394.01	23,974
20 Mar 13	393.50000 -3.50	396.00	393.00	396.00	23,611
19 Mar 13	397.00000 +0.77	401.00	396.50	397.00	19,999
18 Mar 13	396.23001 +6.23	396.99	388.00	390.00	12,667
15 Mar 13	390.00000 -2.95	395.00	390.00	393.00	27,966
14 Mar 13	392.95001 -0.05	394.72	392.00	393.00	28,048
13 Mar 13	393.00000 +9.40	393.78	385.20	385.20	38,057
12 Mar 13	383.60001 +1.52	384.88	382.07	382.11	22,632
11 Mar 13	382.07999 -3.20	389.00	382.00	386.86	14,140
08 Mar 13	385.28000 -1.93	387.50	384.00	387.50	8,563
07 Mar 13	387.20999 +0.21	390.55	386.00	386.93	13,146
06 Mar 13	387.00000 -1.00	391.00	385.03	388.00	24,979
05 Mar 13	388.00000 -7.10	397.49	387.11	395.00	20,342
04 Mar 13	395.10001 +4.80	397.00	388.01	390.95	17,330
01 Mar 13	390.29999 -1.54	397.00	389.51	390.91	29,816
28 Feb 13	391.84000 +6.93	391.84	383.00	384.99	54,214
27 Feb 13	384.91000 -3.59	387.77	384.25	386.57	19,805
26 Feb 13	388.50000 +2.27	388.50	382.30	386.00	20,470
25 Feb 13	386.23001 -7.27	400.31	383.83	395.00	43,134
22 Feb 13	393.50000 +5.50	396.00	391.44	391.44	83,703
21 Feb 13	388.00000 +1.21	390.56	384.06	384.06	24,620
20 Feb 13	386.79001 +0.04	390.00	382.00	387.85	38,298
19 Feb 13	386.75000 +9.77	388.10	377.00	378.20	64,627
15 Feb 13	376.98001 +16.98	378.00	361.00	364.89	50,446
14 Feb 13	360.00000 -2.08	364.57	358.93	362.08	27,819
13 Feb 13	362.07999 -0.96	363.99	360.75	363.05	19,098
12 Feb 13	363.04001 +0.08	364.70	361.00	364.00	15,757
11 Feb 13	362.95999 +0.76	365.94	361.48	361.57	28,430
08 Feb 13	362.20001 -1.77	366.91	362.00	363.99	18,008
07 Feb 13	363.97000 -3.03	370.00	361.95	366.96	30,592
06 Feb 13	367.00000 +10.64	368.49	357.55	357.55	44,161
05 Feb 13	356.35999 +0.80	361.99	355.58	356.52	52,066
04 Feb 13	355.56000 +1.03	355.84	352.60	354.53	25,322
01 Feb 13	354.53000 -3.47	361.56	354.26	360.57	26,131
31 Jan 13	358.00000 -4.00	361.30	356.10	360.42	33,342
30 Jan 13	362.00000 +0.37	363.57	360.57	361.97	33,760
29 Jan 13	361.63000 +1.35	363.29	359.00	359.57	22,114
28 Jan 13	360.28000 +0.65	362.50	359.49	362.50	21,413
25 Jan 13	359.63000 -1.43	364.41	359.00	364.41	49,827
24 Jan 13	361.06000 -1.69	362.86	360.11	362.29	44,208
23 Jan 13	362.75000 -1.46	365.26	361.71	364.99	45,535
22 Jan 13	364.20999 -0.51	366.50	363.00	365.99	21,893
21 Jan 13	364.72000 +7.19	365.00	358.88	359.00	21,992
18 Jan 13	357.53000 -9.36	360.76	356.51	358.00	31,807
17 Jan 13	366.89001 +2.89	368.50	363.80	363.80	33,986
16 Jan 13	364.00000 +0.20	365.99	363.06	364.50	26,593
15 Jan 13	363.79999 -0.25	365.50	363.57	365.06	21,103
14 Jan 13	364.04999 -5.21	373.00	363.98	373.00	35,487
11 Jan 13	369.26001 +0.65	370.00	366.00	368.60	20,772
10 Jan 13	368.60999 +3.36	371.57	365.25	367.00	55,511
09 Jan 13	365.25000 -2.75	370.00	365.25	369.00	38,225
08 Jan 13	368.00000 +0.00	368.94	364.00	368.00	39,013
07 Jan 13	368.00000 +6.81	369.00	363.03	363.03	41,846
04 Jan 13	361.19000 +0.92	365.55	360.10	360.10	25,599
03 Jan 13	360.26999 -1.74	363.54	358.57	361.10	14,222
02 Jan 13	362.01001 +3.46	363.65	357.57	360.00	12,786
31 Dec 12	358.54999 +1.55	362.00	355.57	358.93	16,316
28 Dec 12	357.00000 +0.29	358.97	356.00	356.10	6,181
27 Dec 12	356.70999 -1.28	358.79	354.85	358.79	16,455
24 Dec 12	357.98999 +5.99	357.99	352.00	352.25	9,064
21 Dec 12	352.00000 -5.50	360.00	350.60	357.00	125,965
20 Dec 12	357.50000 -2.64	360.93	355.07	358.01	52,649
19 Dec 12	360.14001 +4.50	364.50	348.09	355.66	63,454
18 Dec 12	355.64001 -2.17	358.50	353.57	357.50	31,990
17 Dec 12	357.81000 -2.88	363.74	357.81	362.92	34,123
14 Dec 12	360.69000 -4.48	366.85	358.33	364.66	38,944
13 Dec 12	365.17001 -0.81	367.98	357.70	365.25	60,863
12 Dec 12	365.98001 +12.79	365.98	352.00	354.95	75,389
11 Dec 12	353.19000 +1.81	357.57	350.57	352.69	44,780
10 Dec 12	351.38000 +3.86	351.96	348.98	349.47	46,613
07 Dec 12	347.51999 -2.09	352.13	347.52	350.49	41,730
06 Dec 12	349.60999 +1.06	350.70	345.00	350.00	41,235
05 Dec 12	348.54999 +1.95	353.99	345.40	345.52	59,910
04 Dec 12	346.60001 +8.34	347.00	338.25	339.06	95,250
03 Dec 12	338.26001 -2.92	346.50	337.00	346.00	241,274
30 Nov 12	341.17999 -12.82	353.60	341.18	353.60	1,058,347
29 Nov 12	354.00000 -1.01	357.38	352.99	355.41	121,592
28 Nov 12	355.01001 -3.74	360.93	352.52	353.16	46,843
27 Nov 12	358.75000 +3.50	362.00	353.00	356.02	108,428
26 Nov 12	355.25000 -13.66	368.37	355.01	367.02	88,104
23 Nov 12	368.91000 +0.16	371.01	365.29	369.55	27,337
22 Nov 12	368.75000 +0.75	370.50	368.00	368.00	12,836
21 Nov 12	368.00000 +5.08	370.99	358.04	360.18	152,402
20 Nov 12	362.92001 +7.17	363.25	354.03	355.74	66,255
19 Nov 12	355.75000 +1.95	357.39	354.01	354.11	41,753
16 Nov 12	353.79999 +5.46	354.80	349.21	353.98	84,825
15 Nov 12	348.34000 -22.23	361.34	335.00	357.08	299,594
14 Nov 12	370.57001 +2.87	370.82	366.23	367.89	30,838
13 Nov 12	367.70001 +0.71	368.80	365.93	367.00	15,500
12 Nov 12	366.98999 +4.54	366.99	362.00	362.46	20,107
09 Nov 12	362.45001 -0.45	363.90	361.00	363.90	16,412
08 Nov 12	362.89999 -3.60	367.00	360.00	366.50	22,663
07 Nov 12	366.50000 -1.70	367.82	363.15	366.92	9,498
06 Nov 12	368.20001 +1.92	369.52	365.68	368.64	19,265
05 Nov 12	366.28000 -2.72	370.20	365.93	366.86	13,458
02 Nov 12	369.00000 +4.50	370.00	365.00	365.00	14,853
01 Nov 12	364.50000 -6.01	370.00	352.60	368.83	46,925
31 Oct 12	370.51001 +5.35	371.88	366.79	366.79	75,571
30 Oct 12	365.16000 -0.09	367.55	364.50	365.99	10,700
29 Oct 12	365.25000 +3.27	365.25	360.82	362.01	11,227
26 Oct 12	361.98001 -7.79	369.90	361.98	369.90	21,770
25 Oct 12	369.76999 -0.21	374.00	368.14	369.88	16,444
24 Oct 12	369.98001 -9.59	379.02	367.36	379.02	31,341
23 Oct 12	379.57001 +5.57	379.57	374.00	374.00	26,770
22 Oct 12	374.00000 +1.94	375.99	367.80	374.08	13,381
19 Oct 12	372.06000 +0.06	378.00	370.05	372.50	26,368
18 Oct 12	372.00000 +9.06	373.73	363.70	363.70	27,206
17 Oct 12	362.94000 -3.12	365.71	360.96	364.87	32,723
16 Oct 12	366.06000 -4.03	369.89	364.28	369.89	25,514
15 Oct 12	370.09000 -2.13	372.24	367.50	372.00	15,077
12 Oct 12	372.22000 +0.46	372.22	365.80	371.50	28,501
11 Oct 12	371.76001 -1.74	376.50	371.63	374.35	13,792
10 Oct 12	373.50000 -8.61	382.54	373.50	382.54	11,888
09 Oct 12	382.10999 +5.21	382.88	376.96	376.96	29,538
05 Oct 12	376.89999 -1.21	379.01	373.11	378.69	14,892
04 Oct 12	378.10999 -1.88	380.00	378.11	379.66	11,818
03 Oct 12	379.98999 +4.48	380.46	375.00	378.45	12,365
02 Oct 12	375.51001 +1.51	376.50	373.88	375.29	7,316
01 Oct 12	374.00000 -5.73	379.00	373.06	378.46	11,860
28 Sep 12	379.73001 +8.73	380.12	373.00	373.00	22,908
27 Sep 12	371.00000 -5.03	379.00	371.00	377.68	6,021
26 Sep 12	376.03000 -0.17	380.87	373.58	373.58	25,954
25 Sep 12	376.20001 -2.19	378.96	373.00	378.96	18,223
24 Sep 12	378.39001 +18.40	379.00	360.00	360.00	41,303
21 Sep 12	359.98999 -9.00	370.00	356.46	369.83	56,578
20 Sep 12	368.98999 -2.71	371.46	366.00	369.40	18,379
19 Sep 12	371.70001 +0.44	375.00	371.28	371.28	15,045
18 Sep 12	371.26001 -3.74	375.00	370.36	373.28	26,927
17 Sep 12	375.00000 -1.37	378.14	373.00	374.76	22,933
14 Sep 12	376.37000 +9.78	376.37	362.10	368.08	27,393
13 Sep 12	366.59000 -2.41	368.39	365.00	367.87	17,266
12 Sep 12	369.00000 +8.00	369.00	361.00	361.00	14,682
11 Sep 12	361.00000 -5.61	367.00	360.43	367.00	27,469
10 Sep 12	366.60999 +0.11	369.57	365.71	366.51	32,516
07 Sep 12	366.50000 +0.50	369.00	366.00	366.70	8,979
06 Sep 12	366.00000 -1.61	369.56	365.70	369.44	15,248
05 Sep 12	367.60999 +0.04	374.00	366.73	368.19	16,832
04 Sep 12	367.57001 -3.60	373.95	366.00	371.17	27,736
31 Aug 12	371.17001 +0.07	373.17	370.60	371.99	24,845
30 Aug 12	371.10001 -4.89	374.28	371.10	374.14	30,307
29 Aug 12	375.98999 +4.93	377.00	369.99	371.06	13,159
28 Aug 12	371.06000 -2.39	374.00	370.91	373.95	8,318
27 Aug 12	373.45001 +0.03	375.49	371.06	375.45	14,763
24 Aug 12	373.42001 -0.57	376.75	373.42	374.49	32,284
23 Aug 12	373.98999 -3.25	377.00	373.25	376.83	15,529
22 Aug 12	377.23999 -1.51	378.00	376.00	378.00	11,959
21 Aug 12	378.75000 +1.69	379.11	376.60	377.27	12,908
20 Aug 12	377.06000 -2.91	380.99	376.01	379.49	9,988
17 Aug 12	379.97000 +2.03	381.57	378.00	379.10	10,749
16 Aug 12	377.94000 +0.44	381.50	376.70	379.50	15,168
15 Aug 12	377.50000 -2.75	383.00	375.05	381.54	10,089
14 Aug 12	380.25000 -0.94	382.02	379.07	380.98	10,046
13 Aug 12	381.19000 +0.98	383.73	380.00	382.22	9,019
10 Aug 12	380.20999 -2.43	384.97	377.55	384.56	14,300
09 Aug 12	382.64001 +6.77	382.64	376.50	376.70	19,081
08 Aug 12	375.87000 +1.30	376.57	372.00	375.99	26,139
07 Aug 12	374.57001 +1.08	375.54	372.50	374.00	18,875
03 Aug 12	373.48999 +2.44	374.57	370.05	372.02	10,002
02 Aug 12	371.04999 -7.36	379.26	371.03	378.00	6,947
01 Aug 12	378.41000 +0.91	378.41	374.00	377.48	12,571
31 Jul 12	377.50000 -1.20	380.57	372.96	380.50	33,339
30 Jul 12	378.70001 +0.71	380.38	376.50	378.01	18,984
27 Jul 12	377.98999 -2.01	380.49	372.00	380.49	10,823
26 Jul 12	380.00000 +3.43	380.00	372.15	375.50	11,328
25 Jul 12	376.57001 +1.07	378.24	375.30	375.50	10,883
24 Jul 12	375.50000 -11.50	384.46	371.03	384.46	31,488
23 Jul 12	387.00000 +3.00	387.57	380.05	384.01	15,863
20 Jul 12	384.00000 -8.67	394.57	384.00	392.00	11,942
19 Jul 12	392.67001 +1.67	393.56	390.00	393.18	9,360
18 Jul 12	391.00000 -1.99	395.00	390.00	391.00	15,153
17 Jul 12	392.98999 +4.06	393.00	388.15	388.15	9,665
16 Jul 12	388.92999 -6.06	393.07	388.93	392.96	7,367
13 Jul 12	394.98999 -0.01	395.01	392.00	395.00	4,195
12 Jul 12	395.00000 +2.01	395.00	389.20	392.99	10,161
11 Jul 12	392.98999 +2.30	395.00	389.00	390.45	13,315
10 Jul 12	390.69000 +2.69	391.77	386.54	386.54	23,564
09 Jul 12	388.00000 -5.27	394.69	387.50	393.49	14,481
06 Jul 12	393.26999 -4.98	400.51	392.28	395.78	12,551
05 Jul 12	398.25000 -2.94	402.85	398.25	402.00	15,225
04 Jul 12	401.19000 -0.81	403.42	400.01	402.02	4,977
03 Jul 12	402.00000 -1.14	404.45	399.61	404.45	12,175
29 Jun 12	403.14001 +3.14	408.00	396.50	400.03	16,232
28 Jun 12	400.00000 +2.76	401.25	395.01	397.24	25,503
27 Jun 12	397.23999 +12.23	398.00	384.90	385.08	48,437
26 Jun 12	385.01001 +6.01	386.20	379.00	379.00	35,629
25 Jun 12	379.00000 -7.34	388.44	375.00	384.99	39,078
22 Jun 12	386.34000 -0.85	387.25	385.55	387.19	15,251
21 Jun 12	387.19000 -5.38	394.00	386.08	393.00	14,725
20 Jun 12	392.57001 +1.79	392.57	388.46	390.14	11,209
19 Jun 12	390.78000 +0.69	390.78	385.22	389.44	25,425
18 Jun 12	390.09000 +0.07	390.99	389.50	390.61	23,193
15 Jun 12	390.01999 -4.63	396.03	390.02	395.02	25,446
14 Jun 12	394.64999 -5.57	401.80	394.00	401.70	26,947
13 Jun 12	400.22000 +0.01	402.99	399.45	402.99	10,822
12 Jun 12	400.20999 -1.59	402.13	397.00	401.80	9,878
11 Jun 12	401.79999 +1.68	401.80	396.26	399.01	10,508
08 Jun 12	400.12000 +0.12	400.88	399.42	400.00	10,869
07 Jun 12	400.00000 +2.16	402.00	398.07	398.49	11,218
06 Jun 12	397.84000 -2.17	401.96	397.60	400.58	18,961
05 Jun 12	400.01001 -12.99	413.00	399.76	413.00	32,677
04 Jun 12	413.00000 +12.88	413.00	400.00	400.05	11,501
01 Jun 12	400.12000 -6.88	408.80	400.00	408.80	20,685
31 May 12	407.00000 +5.56	407.00	400.00	402.00	16,037
30 May 12	401.44000 +1.43	403.99	399.62	403.99	15,388
29 May 12	400.01001 -4.32	405.00	399.50	405.00	7,695
28 May 12	404.32999 -4.07	408.47	403.80	408.00	1,770
25 May 12	408.39999 +0.24	410.57	405.93	408.00	8,475
24 May 12	408.16000 -0.43	413.00	407.32	412.55	6,683
23 May 12	408.59000 +0.00	415.02	408.59	410.00	15,939
22 May 12	408.59000 +1.58	415.00	405.00	405.00	11,024
18 May 12	407.01001 -3.28	412.29	407.00	410.50	10,028
17 May 12	410.29001 -4.71	414.99	409.90	414.99	7,768
16 May 12	415.00000 -0.69	416.00	412.78	415.69	13,547
15 May 12	415.69000 +5.69	415.69	411.24	411.24	7,681
14 May 12	410.00000 -6.11	420.00	410.00	416.11	37,235
11 May 12	416.10999 +2.11	417.00	413.61	414.88	12,804
10 May 12	414.00000 +2.59	415.90	414.00	414.00	9,805
09 May 12	411.41000 +1.41	411.46	408.70	410.61	15,356
08 May 12	410.00000 +2.11	411.00	408.04	408.52	27,067
07 May 12	407.89001 +5.88	408.88	402.10	402.10	23,836
04 May 12	402.01001 +0.51	403.95	401.01	401.01	19,730
03 May 12	401.50000 -0.50	403.46	401.26	401.99	35,644
02 May 12	402.00000 -1.50	402.56	401.00	402.00	13,301
01 May 12	403.50000 -1.49	405.00	403.00	405.00	13,839
30 Apr 12	404.98999 +3.99	404.99	400.82	401.77	27,347
27 Apr 12	401.00000 +2.76	401.91	399.00	399.04	14,240
26 Apr 12	398.23999 +2.12	398.49	396.00	396.00	8,086
25 Apr 12	396.12000 -0.12	397.00	394.57	396.00	10,091
24 Apr 12	396.23999 +1.45	398.00	394.59	394.92	6,503
23 Apr 12	394.79001 -3.49	398.49	394.00	398.49	12,132
20 Apr 12	398.28000 +1.71	398.28	393.75	395.82	6,185
19 Apr 12	396.57001 +3.10	396.57	393.92	396.00	7,992
18 Apr 12	393.47000 -4.29	398.25	393.08	398.00	14,895
17 Apr 12	397.76001 +6.57	398.99	389.00	391.57	13,199
16 Apr 12	391.19000 -2.81	394.50	389.85	394.00	15,775
13 Apr 12	394.00000 -0.91	396.41	393.51	395.50	13,137
12 Apr 12	394.91000 -0.88	401.49	390.12	396.00	12,433
11 Apr 12	395.79001 -0.90	396.55	394.00	395.53	21,226
10 Apr 12	396.69000 +2.68	399.23	395.00	395.00	27,853
09 Apr 12	394.01001 +0.53	394.50	393.00	393.01	12,216
05 Apr 12	393.48001 -2.54	396.40	393.48	396.10	18,413
04 Apr 12	396.01999 -4.56	400.88	396.01	400.58	13,749
03 Apr 12	400.57999 -0.59	407.27	399.00	401.57	44,379
02 Apr 12	401.17001 -1.42	409.00	401.14	403.55	31,741
30 Mar 12	402.59000 +2.59	403.00	399.12	399.28	20,967
29 Mar 12	400.00000 +1.00	401.66	399.00	399.00	23,181
28 Mar 12	399.00000 -0.51	402.60	398.20	400.00	33,858
27 Mar 12	399.51001 -2.49	401.99	399.50	401.99	16,063
26 Mar 12	402.00000 -2.00	405.00	399.00	405.00	22,813
23 Mar 12	404.00000 +1.00	405.00	400.00	405.00	14,269
22 Mar 12	403.00000 +4.43	403.00	400.00	400.00	10,243
21 Mar 12	398.57001 -1.82	402.63	398.57	399.61	15,514
20 Mar 12	400.39001 -0.70	400.52	399.00	399.01	6,955
19 Mar 12	401.09000 +3.64	401.09	397.50	398.00	7,126
16 Mar 12	397.45001 -3.35	401.50	397.45	398.00	26,115
15 Mar 12	400.79999 +0.88	403.00	399.24	400.05	32,838
14 Mar 12	399.92001 -4.08	404.00	398.06	404.00	47,781
13 Mar 12	404.00000 +3.24	404.00	401.29	402.00	13,698
12 Mar 12	400.76001 +2.52	401.65	397.02	398.24	21,602
09 Mar 12	398.23999 -1.76	401.00	397.00	400.95	15,721
08 Mar 12	400.00000 -4.87	403.01	399.58	403.01	23,962
07 Mar 12	404.87000 +1.76	405.26	403.50	403.50	25,835
06 Mar 12	403.10999 -1.28	405.57	402.72	405.57	22,319
05 Mar 12	404.39001 +3.15	407.55	402.00	402.99	30,289
02 Mar 12	401.23999 -1.76	402.20	400.21	400.21	17,082
01 Mar 12	403.00000 -5.98	403.21	399.41	400.38	38,752
29 Feb 12	408.98001 +13.02	411.20	393.00	395.96	64,963
28 Feb 12	395.95999 +5.84	399.00	390.00	392.35	22,395
27 Feb 12	390.12000 -3.37	395.57	390.12	395.57	7,998
24 Feb 12	393.48999 -1.67	396.00	392.43	394.50	18,235
23 Feb 12	395.16000 +0.16	396.00	389.98	395.00	58,572
22 Feb 12	395.00000 -5.90	401.27	395.00	400.21	34,587
21 Feb 12	400.89999 +0.90	408.04	395.00	395.43	56,093
17 Feb 12	400.00000 -18.00	405.90	384.96	405.90	101,499
16 Feb 12	418.00000 +0.99	418.41	415.24	417.75	6,923
15 Feb 12	417.01001 -1.30	419.33	417.01	418.70	22,880
14 Feb 12	418.31000 -0.69	419.75	417.49	419.00	13,633
13 Feb 12	419.00000 -0.97	420.93	416.65	420.93	14,853
10 Feb 12	419.97000 +5.11	419.99	414.86	414.86	14,880
09 Feb 12	414.85999 +2.86	414.86	411.28	412.33	22,942
08 Feb 12	412.00000 +2.09	412.00	407.33	408.23	14,186
07 Feb 12	409.91000 +8.90	412.00	401.72	402.48	35,577
06 Feb 12	401.01001 -5.50	408.70	400.00	408.70	19,611
03 Feb 12	406.51001 -4.33	409.60	405.57	409.60	20,185
02 Feb 12	410.84000 -2.63	415.50	407.43	415.00	17,372
01 Feb 12	413.47000 +6.47	415.30	410.23	410.25	19,269
31 Jan 12	407.00000 -9.50	418.57	403.65	417.26	18,657
30 Jan 12	416.50000 +5.99	417.00	409.88	409.88	14,819
27 Jan 12	410.51001 -7.14	420.53	407.31	418.66	40,910
26 Jan 12	417.64999 -4.62	425.80	417.55	424.07	9,140
25 Jan 12	422.26999 +0.77	425.00	420.58	422.57	27,420
24 Jan 12	421.50000 +0.23	424.99	417.38	421.27	8,661
23 Jan 12	421.26999 +6.78	421.27	415.00	418.00	13,166
20 Jan 12	414.48999 -4.51	422.75	414.00	422.00	22,408
19 Jan 12	419.00000 -10.37	428.32	417.25	428.32	29,366
18 Jan 12	429.37000 +9.99	430.49	420.00	421.83	33,118
17 Jan 12	419.38000 -12.61	428.00	416.00	428.00	23,649
16 Jan 12	431.98999 +2.42	431.99	428.57	428.57	4,082
13 Jan 12	429.57001 -0.41	430.00	428.76	429.87	9,033
12 Jan 12	429.98001 -1.59	430.00	428.36	430.00	7,700
11 Jan 12	431.57001 +1.08	431.57	425.51	428.75	12,792
10 Jan 12	430.48999 +3.41	432.20	427.10	427.10	23,718
09 Jan 12	427.07999 -2.91	437.50	426.05	428.29	23,641
06 Jan 12	429.98999 -0.01	431.29	425.00	427.00	40,498
05 Jan 12	430.00000 +0.77	433.54	428.90	431.94	26,860
04 Jan 12	429.23001 -12.77	437.96	426.00	437.96	17,555
03 Jan 12	442.00000 +4.99	442.00	429.00	436.01	11,453
30 Dec 11	437.01001 +6.45	442.00	427.80	427.80	15,377
29 Dec 11	430.56000 -3.44	435.00	428.93	434.00	23,850
28 Dec 11	434.00000 +0.62	434.99	424.00	432.50	25,424
23 Dec 11	433.38000 +1.39	434.51	429.99	430.40	23,983
22 Dec 11	431.98999 +2.00	432.00	428.00	429.98	11,996
21 Dec 11	429.98999 +2.49	430.01	424.98	430.01	9,555
20 Dec 11	427.50000 +9.52	430.94	419.01	420.00	23,058
19 Dec 11	417.98001 -7.43	424.99	417.98	424.99	17,521
16 Dec 11	425.41000 +6.88	425.41	414.27	419.95	44,171
15 Dec 11	418.53000 +4.57	420.00	414.71	414.75	20,465
14 Dec 11	413.95999 -0.43	414.18	406.00	414.09	11,557
13 Dec 11	414.39001 -4.29	421.65	411.00	415.00	23,334
12 Dec 11	418.67999 +16.67	418.68	406.00	406.01	18,506
09 Dec 11	402.01001 -4.09	416.92	402.01	410.62	24,913
08 Dec 11	406.10001 -7.35	415.00	404.00	411.76	79,194
07 Dec 11	413.45001 -4.55	416.58	412.78	416.58	13,818
06 Dec 11	418.00000 -3.50	426.00	418.00	422.00	24,117
05 Dec 11	421.50000 +5.54	425.00	418.00	418.00	10,631
02 Dec 11	415.95999 +3.94	422.00	409.12	411.99	12,575
01 Dec 11	412.01999 -4.98	418.94	412.02	417.00	22,949
30 Nov 11	417.00000 +0.25	417.50	415.27	417.03	24,398
29 Nov 11	416.75000 -2.75	423.00	416.20	421.02	22,753
28 Nov 11	419.50000 +1.09	427.01	419.04	421.99	25,775
25 Nov 11	418.41000 -0.58	420.24	417.01	417.01	6,128
24 Nov 11	418.98999 -2.33	428.00	416.11	424.99	5,338
23 Nov 11	421.32001 -2.68	428.50	421.01	424.00	13,021
22 Nov 11	424.00000 -2.72	430.99	422.00	428.26	8,058
21 Nov 11	426.72000 +5.25	428.60	420.57	424.70	14,888
18 Nov 11	421.47000 -3.87	432.00	418.81	426.01	17,352
17 Nov 11	425.34000 -7.96	433.29	424.80	433.29	11,412
16 Nov 11	433.29999 +3.82	433.30	428.30	428.30	13,533
15 Nov 11	429.48001 +5.47	431.86	425.00	425.00	11,516
14 Nov 11	424.01001 +1.05	427.61	423.10	424.23	12,708
11 Nov 11	422.95999 +7.96	424.00	419.00	419.00	7,024
10 Nov 11	415.00000 -11.00	427.00	415.00	424.99	9,454
09 Nov 11	426.00000 +3.00	427.50	418.78	421.00	10,548
08 Nov 11	423.00000 -2.00	429.00	420.49	425.00	12,240
07 Nov 11	425.00000 +1.00	425.38	420.00	420.55	8,103
04 Nov 11	424.00000 -1.98	427.30	422.68	422.68	6,414
03 Nov 11	425.98001 -1.87	431.10	422.84	424.00	16,039
02 Nov 11	427.85001 +2.85	427.85	422.00	425.00	19,013
01 Nov 11	425.00000 +8.33	426.96	412.21	412.21	27,018
31 Oct 11	416.67001 +8.73	422.38	406.51	406.51	31,401
28 Oct 11	407.94000 -3.72	419.00	407.94	413.00	23,808
27 Oct 11	411.66000 -2.34	415.50	411.01	413.27	11,925
26 Oct 11	414.00000 +4.01	415.04	408.10	408.10	7,311
25 Oct 11	409.98999 -7.01	416.75	409.99	413.23	10,925
24 Oct 11	417.00000 +9.00	417.00	404.06	405.15	39,167
21 Oct 11	408.00000 +3.00	409.69	404.34	404.68	33,464
20 Oct 11	405.00000 +3.01	405.80	400.04	402.86	26,928
19 Oct 11	401.98999 +7.99	401.99	389.10	392.09	32,907
18 Oct 11	394.00000 -0.09	394.00	387.00	390.02	5,236
17 Oct 11	394.09000 +4.89	394.09	386.00	390.90	8,944
14 Oct 11	389.20001 -1.05	391.32	388.70	390.32	13,113
13 Oct 11	390.25000 -6.22	394.72	389.50	393.00	14,965
12 Oct 11	396.47000 +1.63	398.48	393.51	396.00	15,266
11 Oct 11	394.84000 +6.77	394.85	393.32	393.88	14,320
07 Oct 11	388.07001 -7.00	396.10	388.07	395.01	14,571
06 Oct 11	395.07001 +4.79	395.99	391.00	391.96	21,068
05 Oct 11	390.28000 -4.73	402.00	390.25	400.00	19,150
04 Oct 11	395.01001 -1.35	402.50	395.01	397.00	84,461
03 Oct 11	396.35999 -5.43	399.50	396.10	399.50	25,188
30 Sep 11	401.79001 +3.77	405.00	398.44	399.99	29,630
29 Sep 11	398.01999 -4.26	404.28	397.50	400.91	22,099
28 Sep 11	402.28000 +5.82	402.28	397.87	398.25	10,910
27 Sep 11	396.45999 -10.54	406.69	395.42	405.00	33,626
26 Sep 11	407.00000 +1.81	407.00	394.43	403.80	21,512
23 Sep 11	405.19000 +5.19	407.00	400.00	400.00	43,884
22 Sep 11	400.00000 +19.45	403.50	377.05	377.05	59,640
21 Sep 11	380.54999 -4.45	388.00	380.55	388.00	35,974
20 Sep 11	385.00000 +11.50	386.00	376.25	376.25	16,826
19 Sep 11	373.50000 -2.50	385.45	373.50	376.01	13,622
16 Sep 11	376.00000 -5.00	381.50	375.79	380.00	18,566
15 Sep 11	381.00000 -1.50	384.99	377.34	382.50	36,419
14 Sep 11	382.50000 +1.50	386.00	380.99	384.13	27,009
13 Sep 11	381.00000 -1.45	392.73	380.72	385.01	20,070
12 Sep 11	382.45001 -8.55	400.25	382.45	391.00	21,833
09 Sep 11	391.00000 -4.84	398.00	391.00	394.05	11,431
08 Sep 11	395.84000 -0.05	398.00	394.98	397.00	8,394
07 Sep 11	395.89001 +4.12	398.00	393.12	397.36	13,031
06 Sep 11	391.76999 -11.23	403.00	391.77	402.02	47,776
02 Sep 11	403.00000 +0.92	406.05	402.00	402.00	11,693
01 Sep 11	402.07999 +7.18	404.65	398.95	398.95	62,260
31 Aug 11	394.89999 +0.55	397.00	388.20	397.00	25,041
30 Aug 11	394.35001 +5.46	394.35	387.63	388.88	11,002
29 Aug 11	388.89001 +8.00	392.44	380.24	386.93	17,091
26 Aug 11	380.89001 -4.16	388.00	378.20	386.78	25,374
25 Aug 11	385.04999 +6.33	390.25	384.45	387.60	22,113
24 Aug 11	378.72000 +3.95	381.00	375.11	377.99	6,938
23 Aug 11	374.76999 +2.50	378.00	372.62	378.00	11,742
22 Aug 11	372.26999 +4.26	380.81	370.54	378.49	21,214
19 Aug 11	368.01001 +1.33	383.45	366.80	368.34	27,677
18 Aug 11	366.67999 -17.27	383.95	366.68	383.95	41,134
17 Aug 11	383.95001 -6.05	390.00	383.95	389.51	21,266
16 Aug 11	390.00000 +1.00	392.53	387.01	387.01	27,612
15 Aug 11	389.00000 +3.11	392.00	384.18	384.20	29,667
12 Aug 11	385.89001 +4.67	391.50	383.60	384.85	23,862
11 Aug 11	381.22000 +12.38	384.62	370.96	370.96	43,404
10 Aug 11	368.84000 -5.31	380.00	366.01	374.61	39,751
09 Aug 11	374.14999 -1.74	381.01	373.09	377.50	26,234
08 Aug 11	375.89001 -7.96	379.96	368.64	379.96	35,480
05 Aug 11	383.85001 -8.15	391.00	381.15	388.27	27,624
04 Aug 11	392.00000 +7.00	392.00	382.93	391.00	50,439
03 Aug 11	385.00000 +8.49	386.36	376.51	376.51	30,761
02 Aug 11	376.51001 +0.51	382.95	371.28	374.28	34,791
29 Jul 11	376.00000 +5.97	377.90	370.31	370.31	13,217
28 Jul 11	370.03000 -1.97	374.34	370.01	371.06	8,458
27 Jul 11	372.00000 -7.20	380.00	360.02	380.00	27,825
26 Jul 11	379.20001 +0.50	381.49	378.50	378.50	3,206
25 Jul 11	378.70001 -8.17	384.36	378.70	383.45	5,222
22 Jul 11	386.87000 +7.44	387.40	381.70	381.75	30,353
21 Jul 11	379.42999 +0.79	380.40	378.00	378.39	6,966
20 Jul 11	378.64001 -0.71	381.06	377.96	379.34	12,938
19 Jul 11	379.35001 -1.64	383.00	378.40	381.01	13,442
18 Jul 11	380.98999 -4.52	387.64	380.99	384.00	8,239
15 Jul 11	385.51001 -4.03	395.00	385.51	392.00	8,051
14 Jul 11	389.54001 -7.46	396.99	388.61	395.87	9,841
13 Jul 11	397.00000 +1.67	398.00	392.11	394.18	43,839
12 Jul 11	395.32999 +11.33	395.33	379.17	379.17	29,189
11 Jul 11	384.00000 +3.00	384.78	382.55	384.78	22,462
08 Jul 11	381.00000 +1.80	383.16	379.20	379.20	11,347
07 Jul 11	379.20001 +1.70	379.95	376.30	378.01	10,135
06 Jul 11	377.50000 -1.74	379.18	377.00	378.00	13,048
05 Jul 11	379.23999 -2.76	383.51	377.00	383.51	42,430
04 Jul 11	382.00000 -4.00	384.99	382.00	384.01	13,292
30 Jun 11	386.00000 +4.81	386.99	381.01	383.23	41,055
29 Jun 11	381.19000 +5.25	384.15	376.87	378.68	57,987
28 Jun 11	375.94000 -4.82	381.25	373.91	380.92	9,941
27 Jun 11	380.76001 +1.37	381.22	376.00	379.39	12,572
24 Jun 11	379.39001 -1.56	381.68	377.09	380.00	15,252
23 Jun 11	380.95001 +1.04	381.94	375.00	377.35	23,137
22 Jun 11	379.91000 +1.20	383.87	378.62	378.95	28,403
21 Jun 11	378.70999 -0.48	381.38	375.76	381.38	21,403
20 Jun 11	379.19000 +10.70	379.77	369.22	369.22	30,945
17 Jun 11	368.48999 -0.68	374.63	368.49	369.74	38,323
16 Jun 11	369.17001 -5.84	375.93	366.11	375.01	30,511
15 Jun 11	375.01001 -3.98	377.59	366.36	377.59	38,730
14 Jun 11	378.98999 +1.04	380.79	372.26	377.98	36,951
13 Jun 11	377.95001 +0.69	379.00	372.51	377.20	13,386
10 Jun 11	377.26001 -4.29	380.65	373.02	380.00	14,785
09 Jun 11	381.54999 +1.85	381.55	377.50	380.00	12,803
08 Jun 11	379.70001 -1.31	381.07	373.67	378.50	15,908
07 Jun 11	381.01001 -1.28	383.87	375.65	381.12	15,773
06 Jun 11	382.29001 +0.54	382.88	377.00	379.70	21,483
03 Jun 11	381.75000 +2.75	381.83	375.34	376.01	8,922
02 Jun 11	379.00000 -1.00	381.97	379.00	380.99	7,686
01 Jun 11	380.00000 +6.50	382.20	371.75	373.50	29,204
31 May 11	373.50000 -1.40	376.00	368.20	376.00	43,386
30 May 11	374.89999 -0.08	375.25	370.49	374.98	4,124
27 May 11	374.98001 -5.53	380.54	373.00	379.35	28,827
26 May 11	380.51001 -4.99	383.43	378.72	383.43	20,654
25 May 11	385.50000 +0.12	387.66	383.02	387.26	10,553
24 May 11	385.38000 +1.88	387.65	379.50	382.00	10,981
20 May 11	383.50000 -6.50	390.00	381.00	390.00	12,711
19 May 11	390.00000 -4.33	395.50	390.00	393.01	7,517
18 May 11	394.32999 +0.15	398.99	390.99	394.18	11,073
17 May 11	394.17999 +2.81	394.18	389.32	391.00	16,078
16 May 11	391.37000 -2.56	399.20	391.37	395.89	23,324
13 May 11	393.92999 -1.07	397.00	392.77	396.83	11,561
12 May 11	395.00000 +1.06	399.75	389.00	390.00	34,657
11 May 11	393.94000 +5.25	394.25	389.45	389.65	27,682
10 May 11	388.69000 -2.31	394.00	387.00	388.01	30,377
09 May 11	391.00000 -4.00	394.00	390.00	392.27	12,156
06 May 11	395.00000 +4.56	395.47	389.75	391.00	15,786
05 May 11	390.44000 -0.94	392.41	385.68	391.38	38,239
04 May 11	391.38000 +12.84	393.12	377.98	378.00	27,196
03 May 11	378.54001 -10.95	390.00	378.54	388.00	16,618
02 May 11	389.48999 +7.39	390.00	377.00	380.00	38,714
29 Apr 11	382.10001 +1.59	384.60	359.70	372.99	60,635
28 Apr 11	380.51001 -0.83	384.07	379.00	383.66	20,247
27 Apr 11	381.34000 -2.65	385.00	381.34	383.99	20,996
26 Apr 11	383.98999 -1.01	385.80	383.00	384.07	12,249
25 Apr 11	385.00000 +2.78	385.55	382.00	384.50	6,406
21 Apr 11	382.22000 -1.78	387.00	381.00	387.00	11,322
20 Apr 11	384.00000 -0.30	386.09	380.54	385.15	11,954
19 Apr 11	384.29999 +0.30	387.00	381.00	385.00	22,542
18 Apr 11	384.00000 +2.39	384.00	374.16	378.90	15,730
15 Apr 11	381.60999 +1.37	386.30	379.99	384.00	22,562
14 Apr 11	380.23999 -7.66	390.00	380.24	390.00	25,670
13 Apr 11	387.89999 +7.30	387.90	380.60	380.60	30,120
12 Apr 11	380.60001 +0.60	382.41	378.44	379.15	15,783
11 Apr 11	380.00000 +2.01	383.00	377.27	377.99	26,838
08 Apr 11	377.98999 +7.44	377.99	369.48	369.50	16,859
07 Apr 11	370.54999 +0.29	372.37	368.51	370.26	7,919
06 Apr 11	370.26001 +0.26	373.00	365.06	373.00	18,962
05 Apr 11	370.00000 +2.39	370.97	365.87	368.78	22,189
04 Apr 11	367.60999 -3.30	373.45	366.77	373.45	19,333
01 Apr 11	370.91000 +4.41	371.80	368.10	368.99	12,249
31 Mar 11	366.50000 -4.18	372.00	363.00	370.68	23,829
30 Mar 11	370.67999 +3.33	371.01	366.26	367.35	37,848
29 Mar 11	367.35001 -0.16	370.35	364.20	368.89	23,825
28 Mar 11	367.51001 -3.51	372.51	367.51	372.00	47,184
25 Mar 11	371.01999 +7.12	372.87	360.00	360.05	21,832
24 Mar 11	363.89999 -8.20	373.88	355.11	370.72	39,004
23 Mar 11	372.10001 +8.99	372.46	363.15	364.23	23,398
22 Mar 11	363.10999 -2.89	366.42	361.57	364.52	15,592
21 Mar 11	366.00000 -1.00	375.00	365.01	371.00	39,005
18 Mar 11	367.00000 +3.56	369.00	362.81	362.81	56,001
17 Mar 11	363.44000 +3.43	364.24	359.49	361.01	33,640
16 Mar 11	360.01001 +8.56	363.00	352.51	352.51	83,281
15 Mar 11	351.45001 +2.75	352.50	346.00	348.69	37,587
14 Mar 11	348.70001 -4.91	353.55	348.70	353.55	25,475
11 Mar 11	353.60999 +2.14	354.20	347.00	352.01	113,711
10 Mar 11	351.47000 -5.54	361.00	351.18	356.02	35,374
09 Mar 11	357.01001 -4.13	363.50	354.00	363.50	83,105
08 Mar 11	361.14001 -5.93	366.56	358.61	365.12	45,789
07 Mar 11	367.07001 -3.44	372.00	365.52	370.51	15,423
04 Mar 11	370.51001 -0.18	372.80	369.00	371.02	11,125
03 Mar 11	370.69000 -7.16	379.01	370.50	376.82	33,313
02 Mar 11	377.85001 +2.65	377.85	372.05	374.99	28,714
01 Mar 11	375.20001 -1.28	376.15	373.21	373.21	17,825
28 Feb 11	376.48001 -0.52	380.00	373.15	380.00	33,080
25 Feb 11	377.00000 +3.88	377.00	369.00	375.00	30,609
24 Feb 11	373.12000 +0.51	379.90	373.00	376.60	59,064
23 Feb 11	372.60999 -7.39	381.44	372.00	379.99	48,734
22 Feb 11	380.00000 +0.00	381.00	379.16	379.99	30,813
18 Feb 11	380.00000 -15.00	385.00	378.78	381.12	91,672
17 Feb 11	395.00000 +9.01	397.99	384.96	386.00	28,125
16 Feb 11	385.98999 -4.41	389.35	385.00	389.35	17,223
15 Feb 11	390.39999 +3.15	391.71	388.57	388.57	15,901
14 Feb 11	387.25000 -3.92	393.97	386.51	390.01	9,443
11 Feb 11	391.17001 +0.67	397.15	389.40	390.65	20,433
10 Feb 11	390.50000 +1.25	391.55	388.00	390.97	32,407
09 Feb 11	389.25000 -4.26	394.25	389.17	393.01	12,852
08 Feb 11	393.51001 +8.80	394.75	384.00	386.84	45,900
07 Feb 11	384.70999 +5.13	388.98	379.63	381.99	26,105
04 Feb 11	379.57999 -0.42	381.27	376.50	379.84	20,868
03 Feb 11	380.00000 -2.00	384.00	379.25	380.95	19,202
02 Feb 11	382.00000 -3.00	384.00	381.20	383.17	11,601
01 Feb 11	385.00000 +3.00	386.00	382.78	384.00	49,093
31 Jan 11	382.00000 -2.00	386.85	379.99	386.85	17,596
28 Jan 11	384.00000 +0.00	385.20	383.01	384.01	58,747
27 Jan 11	384.00000 +2.00	385.87	382.50	383.58	22,637
26 Jan 11	382.00000 -4.44	389.00	381.58	386.44	13,030
25 Jan 11	386.44000 -0.52	389.00	384.98	386.12	13,610
24 Jan 11	386.95999 +8.40	388.50	379.98	379.99	21,690
21 Jan 11	378.56000 -9.44	392.99	377.93	390.00	52,230
20 Jan 11	388.00000 -2.50	393.00	387.00	390.81	18,748
19 Jan 11	390.50000 -1.49	393.00	388.56	392.01	27,518
18 Jan 11	391.98999 -6.33	400.00	391.99	399.98	29,697
17 Jan 11	398.32001 -6.17	402.90	396.55	402.90	5,421
14 Jan 11	404.48999 +2.49	405.00	400.88	401.99	74,057
13 Jan 11	402.00000 -5.70	408.48	400.42	407.70	23,023
12 Jan 11	407.70001 +3.20	408.45	404.95	405.01	14,272
11 Jan 11	404.50000 -5.50	410.00	404.10	410.00	19,586
10 Jan 11	410.00000 +4.31	410.00	402.07	407.25	17,468
07 Jan 11	405.69000 -2.46	409.08	402.00	409.08	14,911
06 Jan 11	408.14999 +0.89	409.16	406.00	408.75	33,191
05 Jan 11	407.26001 -6.74	414.00	406.75	414.00	16,159
04 Jan 11	414.00000 +5.01	416.48	410.00	410.00	21,507
31 Dec 10	408.98999 +1.89	408.99	405.00	406.00	8,235
30 Dec 10	407.10001 +0.84	407.37	405.33	405.77	17,788
29 Dec 10	406.26001 +4.48	406.85	402.69	402.69	16,571
24 Dec 10	401.78000 +1.05	401.99	398.61	401.25	2,502
23 Dec 10	400.73001 -3.59	404.40	399.57	404.40	11,611
22 Dec 10	404.32001 +1.33	405.31	402.99	402.99	21,158
21 Dec 10	402.98999 +1.99	402.99	400.00	401.00	14,885
20 Dec 10	401.00000 +6.00	401.94	395.00	396.78	19,697
17 Dec 10	395.00000 -6.00	405.50	395.00	402.01	69,846
16 Dec 10	401.00000 +1.01	402.58	399.00	401.00	18,409
15 Dec 10	399.98999 -5.51	407.99	399.81	405.50	29,238
14 Dec 10	405.50000 +0.42	409.90	403.50	404.49	45,744
13 Dec 10	405.07999 +5.60	405.08	398.20	398.86	28,406
10 Dec 10	399.48001 +2.28	410.00	398.01	399.99	19,436
09 Dec 10	397.20001 +0.19	401.00	395.00	398.55	30,629
08 Dec 10	397.01001 -2.98	400.00	395.00	399.05	21,151
07 Dec 10	399.98999 -0.01	400.50	396.90	400.00	28,483
06 Dec 10	400.00000 +0.16	400.50	399.00	400.50	30,858
03 Dec 10	399.84000 -0.26	401.00	399.25	400.10	14,292
02 Dec 10	400.10001 -5.15	403.01	398.75	403.01	20,187
01 Dec 10	405.25000 +7.69	405.75	399.94	400.00	16,082
30 Nov 10	397.56000 -2.04	401.50	397.45	398.16	47,120
29 Nov 10	399.60001 -0.84	401.50	398.20	400.44	41,760
26 Nov 10	400.44000 +1.55	401.02	397.83	397.83	4,764
25 Nov 10	398.89001 -1.00	400.00	398.30	399.24	2,349
24 Nov 10	399.89001 +1.89	400.24	397.00	398.21	14,177
23 Nov 10	398.00000 -3.01	401.62	398.00	400.01	9,751
22 Nov 10	401.01001 +2.01	402.41	399.01	399.01	24,553
19 Nov 10	399.00000 -0.10	401.00	398.62	399.10	22,448
18 Nov 10	399.10001 -0.89	401.08	398.41	400.00	20,162
17 Nov 10	399.98999 -0.50	402.89	398.54	402.89	16,332
16 Nov 10	400.48999 -1.51	402.00	396.11	402.00	37,078
15 Nov 10	402.00000 -0.15	403.90	401.10	403.89	17,594
12 Nov 10	402.14999 -2.05	405.52	402.15	404.50	20,555
11 Nov 10	404.20001 -4.80	408.00	402.60	408.00	20,144
10 Nov 10	409.00000 +0.33	410.23	406.00	408.73	15,667
09 Nov 10	408.67001 +3.12	410.75	407.00	409.33	38,443
08 Nov 10	405.54999 -2.45	409.38	405.55	408.16	18,751
05 Nov 10	408.00000 +0.58	409.38	407.15	407.25	27,848
04 Nov 10	407.42001 +0.77	409.80	405.50	409.57	38,425
03 Nov 10	406.64999 +2.71	407.99	405.10	405.12	38,034
02 Nov 10	403.94000 -4.33	408.27	403.50	408.27	18,157
01 Nov 10	408.26999 -8.92	417.35	405.00	417.05	19,064
29 Oct 10	417.19000 +3.26	417.19	410.58	410.58	18,310
28 Oct 10	413.92999 +5.57	415.09	404.00	410.00	19,030
27 Oct 10	408.35999 -6.64	415.00	408.36	413.00	24,280
26 Oct 10	415.00000 +0.47	417.15	414.01	415.10	24,838
25 Oct 10	414.53000 -1.47	416.99	414.53	416.00	65,869
22 Oct 10	416.00000 +0.33	418.40	415.65	418.40	14,837
21 Oct 10	415.67001 -2.92	418.50	415.67	418.37	16,840
20 Oct 10	418.59000 +1.09	418.70	416.00	417.99	5,845
19 Oct 10	417.50000 +0.00	418.70	415.90	417.69	33,493
18 Oct 10	417.50000 +0.75	420.01	416.73	416.73	28,717
15 Oct 10	416.75000 -0.80	418.00	416.00	418.00	17,883
14 Oct 10	417.54999 +2.45	419.24	416.05	416.99	31,839
13 Oct 10	415.10001 +0.33	417.15	414.42	415.10	31,003
12 Oct 10	414.76999 -1.59	418.22	414.77	418.22	17,850
08 Oct 10	416.35999 -4.12	420.47	416.36	420.47	14,572
07 Oct 10	420.48001 +6.48	420.48	414.00	414.00	23,190
06 Oct 10	414.00000 +0.00	414.04	412.96	413.90	7,826
05 Oct 10	414.00000 -1.10	416.62	413.75	415.51	41,353
04 Oct 10	415.10001 -3.40	420.97	415.10	418.74	19,177
01 Oct 10	418.50000 -0.50	420.59	417.60	420.59	10,945
30 Sep 10	419.00000 +0.29	419.00	417.00	417.13	14,637
29 Sep 10	418.70999 +0.71	418.95	416.44	417.49	23,311
28 Sep 10	418.00000 +0.82	420.06	415.74	419.98	16,901
27 Sep 10	417.17999 -0.33	419.96	415.10	416.98	22,988
24 Sep 10	417.51001 +0.50	418.50	415.50	415.51	22,834
23 Sep 10	417.01001 +6.01	417.75	410.99	410.99	18,197
22 Sep 10	411.00000 +1.50	412.49	407.86	409.90	20,205
21 Sep 10	409.50000 -0.23	411.46	406.53	411.46	14,748
20 Sep 10	409.73001 +8.53	410.57	404.00	405.99	17,745
17 Sep 10	401.20001 -12.73	414.28	400.01	413.42	44,666
16 Sep 10	413.92999 +4.68	416.25	410.02	410.69	10,354
15 Sep 10	409.25000 -9.46	418.42	409.05	418.27	18,299
14 Sep 10	418.70999 -3.74	421.88	417.00	421.79	10,594
13 Sep 10	422.45001 +0.45	425.00	417.23	421.76	22,619
10 Sep 10	422.00000 +3.52	423.56	417.00	417.55	31,261
09 Sep 10	418.48001 +0.98	421.00	416.43	419.46	23,182
08 Sep 10	417.50000 -7.50	425.00	416.28	422.00	27,222
07 Sep 10	425.00000 +5.20	425.00	417.49	417.50	25,351
03 Sep 10	419.79999 +1.28	421.00	418.25	420.50	9,174
02 Sep 10	418.51999 -3.57	420.97	416.25	420.96	37,229
01 Sep 10	422.09000 -0.80	425.25	416.25	421.89	51,372
31 Aug 10	422.89001 +8.44	422.89	412.70	412.70	52,542
30 Aug 10	414.45001 +3.06	414.45	410.00	411.39	35,370
27 Aug 10	411.39001 -2.59	413.99	410.00	412.07	17,487
26 Aug 10	413.98001 +3.68	413.98	410.82	411.99	18,996
25 Aug 10	410.29999 -2.70	414.01	409.76	413.45	10,039
24 Aug 10	413.00000 -1.15	413.99	405.01	413.98	13,983
23 Aug 10	414.14999 +2.15	414.50	411.99	413.90	11,982
20 Aug 10	412.00000 -1.03	415.00	410.60	414.57	58,897
19 Aug 10	413.03000 +7.52	414.50	406.89	406.89	59,667
18 Aug 10	405.51001 +2.51	406.83	404.00	404.80	16,629
17 Aug 10	403.00000 -0.66	405.17	402.36	404.39	13,878
16 Aug 10	403.66000 +3.66	403.89	400.00	400.69	8,768
13 Aug 10	400.00000 +8.00	403.50	392.11	392.11	12,284
12 Aug 10	392.00000 -11.00	409.94	392.00	403.00	16,339
11 Aug 10	403.00000 -9.10	414.00	403.00	412.09	27,182
10 Aug 10	412.10001 -4.80	416.77	408.80	413.98	22,553
09 Aug 10	416.89999 +0.61	417.70	414.60	416.49	132,633
06 Aug 10	416.29001 -2.71	418.88	413.65	418.88	64,260
05 Aug 10	419.00000 +5.20	419.49	411.02	412.00	39,686
04 Aug 10	413.79999 +1.73	415.00	411.44	411.48	35,851
03 Aug 10	412.07001 +2.57	414.65	408.08	409.50	52,700
30 Jul 10	409.50000 +3.79	412.00	407.95	407.95	16,924
29 Jul 10	405.70999 +1.21	406.98	403.27	404.00	35,454
28 Jul 10	404.50000 -3.75	408.25	401.27	408.25	36,504
27 Jul 10	408.25000 -0.85	411.50	407.76	410.57	18,323
26 Jul 10	409.10001 +1.25	409.56	405.00	407.99	13,197
23 Jul 10	407.85001 -4.14	410.00	407.10	407.10	20,306
22 Jul 10	411.98999 -1.50	413.99	406.86	413.49	14,003
21 Jul 10	413.48999 -2.71	416.50	408.00	416.20	19,194
20 Jul 10	416.20001 -1.15	418.00	407.57	417.34	18,336
19 Jul 10	417.35001 +3.51	417.35	414.50	414.56	20,568
16 Jul 10	413.84000 -0.16	415.00	413.34	413.94	18,782
15 Jul 10	414.00000 -0.55	414.77	413.34	414.53	30,412
14 Jul 10	414.54999 +0.05	415.84	413.99	415.00	29,920
13 Jul 10	414.50000 +3.01	415.00	410.53	411.02	31,448
12 Jul 10	411.48999 +2.99	411.50	407.15	407.15	23,698
09 Jul 10	408.50000 +3.06	409.00	405.00	406.39	17,442
08 Jul 10	405.44000 +5.54	405.99	400.69	401.18	32,230
07 Jul 10	399.89999 -0.10	402.00	398.00	401.44	27,373
06 Jul 10	400.00000 +5.00	405.00	393.00	393.00	33,490
05 Jul 10	395.00000 +0.04	395.50	392.01	392.01	14,467
02 Jul 10	394.95999 +5.08	395.40	389.00	391.76	11,403
30 Jun 10	389.88000 -0.94	394.49	389.27	394.16	40,215
29 Jun 10	390.82001 +3.82	395.00	385.00	386.01	33,973
28 Jun 10	387.00000 -8.94	395.93	387.00	395.93	9,980
25 Jun 10	395.94000 +7.88	395.94	388.79	388.79	11,666
24 Jun 10	388.06000 +1.06	389.97	386.65	386.65	14,668
23 Jun 10	387.00000 -4.00	392.02	385.97	390.00	49,006
22 Jun 10	391.00000 -1.00	393.32	388.27	393.32	20,768
21 Jun 10	392.00000 +3.29	394.77	389.01	389.01	15,806
18 Jun 10	388.70999 -4.95	393.24	388.71	393.00	30,090
17 Jun 10	393.66000 +2.91	395.40	390.81	390.81	18,212
16 Jun 10	390.75000 -1.73	396.10	390.75	396.00	14,878
15 Jun 10	392.48001 -4.21	394.99	386.00	394.11	20,038
14 Jun 10	396.69000 +2.74	397.01	394.00	394.62	10,037
11 Jun 10	393.95001 -10.05	403.04	393.56	399.39	22,432
10 Jun 10	404.00000 +3.00	404.40	401.00	401.00	10,992
09 Jun 10	401.00000 -6.00	406.99	400.00	404.34	23,899
08 Jun 10	407.00000 +5.73	409.57	403.50	405.85	77,978
07 Jun 10	401.26999 +10.70	405.01	390.11	394.89	37,197
04 Jun 10	390.57001 +0.07	395.59	385.00	389.99	16,031
03 Jun 10	390.50000 -11.48	408.73	390.01	402.77	28,057
02 Jun 10	401.98001 +7.72	403.45	390.07	392.32	52,120
01 Jun 10	394.26001 +1.26	397.97	388.33	393.00	22,535
31 May 10	393.00000 -3.09	400.00	388.25	400.00	16,125
28 May 10	396.09000 -3.22	401.54	395.12	400.18	15,000
27 May 10	399.31000 +1.35	403.74	397.10	398.94	30,785
26 May 10	397.95999 +4.41	404.50	395.01	395.01	58,926
25 May 10	393.54999 -4.85	395.00	383.10	395.00	83,406
21 May 10	398.39999 +4.63	402.06	391.00	391.57	72,817
20 May 10	393.76999 +8.29	393.77	383.11	385.48	82,860
19 May 10	385.48001 -1.02	387.90	384.35	387.00	22,750
18 May 10	386.50000 -2.24	390.99	386.00	390.99	12,707
17 May 10	388.73999 +6.17	392.37	384.11	385.40	25,292
14 May 10	382.57001 -14.68	397.25	382.57	396.88	37,965
13 May 10	397.25000 +2.78	397.25	391.08	394.50	48,784
12 May 10	394.47000 +10.40	394.47	384.16	384.16	33,641
11 May 10	384.07001 +0.79	388.69	377.01	377.01	44,729
10 May 10	383.28000 +11.35	383.50	374.50	376.99	33,156
07 May 10	371.92999 -8.85	379.49	365.55	379.49	58,370
06 May 10	380.78000 +2.96	382.59	374.01	378.01	82,951
05 May 10	377.82001 +2.22	381.25	373.83	374.99	24,420
04 May 10	375.60001 -1.50	379.50	374.00	377.89	24,416
03 May 10	377.10001 -7.90	387.49	377.00	385.00	33,999
30 Apr 10	385.00000 +17.09	385.00	374.50	374.50	49,777
29 Apr 10	367.91000 -0.09	370.57	367.91	369.06	64,888
28 Apr 10	368.00000 -0.61	372.20	368.00	372.00	31,747
27 Apr 10	368.60999 -4.88	374.67	368.57	372.83	20,747
26 Apr 10	373.48999 -5.51	380.57	372.00	379.00	16,694
23 Apr 10	379.00000 -0.50	383.84	377.86	378.89	37,426
22 Apr 10	379.50000 +3.93	379.50	374.06	375.56	21,644
21 Apr 10	375.57001 +0.47	375.75	373.57	375.00	40,775
20 Apr 10	375.10001 +0.64	377.00	372.00	374.46	26,448
19 Apr 10	374.45999 +9.25	374.47	365.21	365.21	20,006
16 Apr 10	365.20999 -0.56	366.05	364.50	365.99	8,822
15 Apr 10	365.76999 -5.88	371.65	363.11	371.65	32,889
14 Apr 10	371.64999 +0.65	372.08	367.23	371.00	28,149
13 Apr 10	371.00000 +0.00	379.88	365.81	368.68	18,511
12 Apr 10	371.00000 -4.00	375.08	371.00	374.99	18,706
09 Apr 10	375.00000 +9.00	375.00	362.80	366.00	26,081
08 Apr 10	366.00000 -6.01	373.29	363.56	373.29	44,159
07 Apr 10	372.01001 -2.57	375.60	372.00	375.01	31,008
06 Apr 10	374.57999 +0.58	378.70	374.00	374.00	11,702
05 Apr 10	374.00000 -2.80	379.60	374.00	375.99	9,636
01 Apr 10	376.79999 -5.10	380.60	374.70	380.60	14,829
31 Mar 10	381.89999 +9.72	382.75	371.51	373.78	27,326
30 Mar 10	372.17999 -2.07	374.00	372.00	373.32	12,486
29 Mar 10	374.25000 +0.15	375.45	373.26	373.26	7,302
26 Mar 10	374.10001 -5.10	382.00	374.00	379.20	18,543
25 Mar 10	379.20001 +3.15	381.25	376.25	376.71	27,569
24 Mar 10	376.04999 -2.24	379.00	375.25	378.29	18,183
23 Mar 10	378.29001 +2.09	378.67	374.00	374.00	26,406
22 Mar 10	376.20001 +3.94	376.65	372.00	372.00	14,504
19 Mar 10	372.26001 -6.74	377.80	372.00	375.50	44,533
18 Mar 10	379.00000 +5.45	379.00	374.65	375.03	23,120
17 Mar 10	373.54999 -5.36	379.97	373.55	379.30	26,266
16 Mar 10	378.91000 -1.09	383.50	377.78	381.50	25,833
15 Mar 10	380.00000 +2.70	382.00	375.77	377.30	14,233
12 Mar 10	377.29999 -1.57	379.55	375.55	378.98	36,469
11 Mar 10	378.87000 +7.15	378.87	371.00	373.00	16,344
10 Mar 10	371.72000 +0.21	374.00	371.15	373.50	29,800
09 Mar 10	371.51001 -1.38	375.66	370.00	371.90	20,691
08 Mar 10	372.89001 +1.65	380.75	371.10	373.25	45,330
05 Mar 10	371.23999 -0.76	373.00	367.50	370.32	44,493
04 Mar 10	372.00000 +8.75	373.00	363.50	365.00	29,290
03 Mar 10	363.25000 +1.25	364.85	361.50	362.05	29,568
02 Mar 10	362.00000 +0.43	365.92	359.57	361.49	18,714
01 Mar 10	361.57001 +0.45	363.66	357.25	361.28	25,519
26 Feb 10	361.12000 -4.08	365.70	361.12	364.56	24,308
25 Feb 10	365.20001 -3.80	368.79	363.33	368.79	40,009
24 Feb 10	369.00000 +2.13	369.95	365.57	365.64	55,131
23 Feb 10	366.87000 -5.85	372.56	363.30	372.56	44,595
22 Feb 10	372.72000 +0.72	374.60	370.00	372.42	63,033
19 Feb 10	372.00000 -2.99	379.35	367.50	369.99	74,264
18 Feb 10	374.98999 +7.29	374.99	367.50	367.70	11,050
17 Feb 10	367.70001 -4.29	373.34	367.70	371.99	27,280
16 Feb 10	371.98999 -0.90	374.01	367.00	374.01	16,186
12 Feb 10	372.89001 -5.67	378.56	371.40	378.56	28,447
11 Feb 10	378.56000 +5.81	378.56	373.60	374.00	15,361
10 Feb 10	372.75000 -1.40	377.00	372.01	375.00	23,389
09 Feb 10	374.14999 -2.09	375.98	372.50	375.82	19,187
08 Feb 10	376.23999 +1.64	377.76	374.50	376.22	10,898
05 Feb 10	374.60001 +7.71	374.60	366.67	366.67	12,756
04 Feb 10	366.89001 -2.81	375.01	365.99	373.20	33,258
03 Feb 10	369.70001 +2.75	369.70	363.49	364.00	39,490
02 Feb 10	366.95001 +9.53	366.96	358.01	358.01	22,588
01 Feb 10	357.42001 -5.39	365.00	356.25	364.00	15,067
29 Jan 10	362.81000 -4.09	367.50	362.00	367.50	21,856
28 Jan 10	366.89999 -0.90	368.16	366.50	367.88	20,528
27 Jan 10	367.79999 +5.42	368.00	361.51	361.98	49,292
26 Jan 10	362.38000 -4.12	370.00	360.57	370.00	17,296
25 Jan 10	366.50000 -0.35	368.36	366.00	367.00	19,277
22 Jan 10	366.85001 -1.29	370.10	365.11	370.10	20,906
21 Jan 10	368.14001 -5.35	373.91	365.52	373.91	34,907
20 Jan 10	373.48999 -7.51	381.79	371.50	376.00	20,883
19 Jan 10	381.00000 -3.10	383.54	376.40	383.54	19,344
18 Jan 10	384.10001 -4.15	387.90	384.10	387.00	3,688
15 Jan 10	388.25000 -6.74	388.25	380.40	388.25	47,747
14 Jan 10	394.98999 -3.01	400.00	392.30	398.25	18,440
13 Jan 10	398.00000 -1.07	402.75	396.00	401.00	41,363
12 Jan 10	399.07001 +3.07	402.00	395.07	395.07	159,211
11 Jan 10	396.00000 +1.10	402.20	395.01	395.01	14,770
08 Jan 10	394.89999 -7.37	404.01	394.90	403.64	43,492
07 Jan 10	402.26999 -1.53	406.40	398.00	405.00	23,267
06 Jan 10	403.79999 -2.69	408.60	403.79	406.49	21,446
05 Jan 10	406.48999 -0.50	409.52	405.57	407.02	23,090
04 Jan 10	406.98999 -3.01	410.32	406.15	410.00	22,593
31 Dec 09	410.00000 -0.40	410.99	409.01	409.01	14,897
30 Dec 09	410.39999 -1.60	410.61	408.51	408.51	9,413
29 Dec 09	412.00000 +0.00	414.99	410.25	414.99	16,137