Prices and Webb-site Total Returns

TENCENT HOLDINGS LIMITED: O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00700	2004-06-16			Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-03-20	508.0	508.0	508.5	505.0	519.0	24,924,662	12,743,703,970	511.29	508.0	508.0	508.5	505.0	519.0	24,924,662	511.29	-0.97%
2026-03-19	513.0	512.5	513.0	512.0	529.5	59,432,770	30,817,089,730	518.52	513.0	512.5	513.0	512.0	529.5	59,432,770	518.52	-6.81%
2026-03-18	550.5	550.0	550.5	542.5	552.0	21,350,876	11,686,255,183	547.34	550.5	550.0	550.5	542.5	552.0	21,350,876	547.34	0.09%
2026-03-17	550.0	550.0	550.5	549.0	566.0	22,872,974	12,710,928,714	555.72	550.0	550.0	550.5	549.0	566.0	22,872,974	555.72	-1.52%
2026-03-16	558.5	558.5	559.0	543.5	565.5	24,217,363	13,507,363,424	557.76	558.5	558.5	559.0	543.5	565.5	24,217,363	557.76	2.01%
2026-03-13	547.5	547.0	547.5	543.0	558.5	17,183,958	9,462,012,419	550.63	547.5	547.0	547.5	543.0	558.5	17,183,958	550.63	0.18%
2026-03-12	546.5	546.5	547.0	541.5	557.0	19,663,840	10,765,396,713	547.47	546.5	546.5	547.0	541.5	557.0	19,663,840	547.47	-1.00%
2026-03-11	552.0	551.5	552.0	548.0	578.0	47,623,240	26,800,185,739	562.75	552.0	551.5	552.0	548.0	578.0	47,623,240	562.75	-0.27%
2026-03-10	553.5	553.0	553.5	525.0	556.0	57,862,244	31,475,868,607	543.98	553.5	553.0	553.5	525.0	556.0	57,862,244	543.98	7.27%
2026-03-09	516.0	516.0	516.5	502.5	517.5	31,383,491	16,052,535,231	511.50	516.0	516.0	516.5	502.5	517.5	31,383,491	511.50	-0.58%
2026-03-06	519.0	518.5	519.0	502.0	522.0	30,359,878	15,683,394,735	516.58	519.0	518.5	519.0	502.0	522.0	30,359,878	516.58	3.39%
2026-03-05	502.0	502.0	502.5	501.5	515.5	23,955,443	12,163,766,343	507.77	502.0	502.0	502.5	501.5	515.5	23,955,443	507.77	-0.79%
2026-03-04	506.0	505.5	506.0	498.8	515.0	32,965,198	16,643,464,030	504.88	506.0	505.5	506.0	498.8	515.0	32,965,198	504.88	-0.88%
2026-03-03	510.5	510.5	511.0	510.5	525.5	27,370,602	14,133,900,989	516.39	510.5	510.5	511.0	510.5	525.5	27,370,602	516.39	-0.68%
2026-03-02	514.0	513.5	514.0	507.0	520.0	30,816,358	15,821,425,593	513.41	514.0	513.5	514.0	507.0	520.0	30,816,358	513.41	-0.77%
2026-02-27	518.0	518.0	518.5	510.5	530.5	32,229,030	16,775,665,867	520.51	518.0	518.0	518.5	510.5	530.5	32,229,030	520.51	1.17%
2026-02-26	512.0	511.5	512.0	512.0	529.5	25,547,825	13,216,109,120	517.31	512.0	511.5	512.0	512.0	529.5	25,547,825	517.31	-2.01%
2026-02-25	522.5	522.5	523.0	522.0	529.0	22,838,866	11,981,117,681	524.59	522.5	522.5	523.0	522.0	529.0	22,838,866	524.59	0.48%
2026-02-24	520.0	519.5	520.0	516.0	534.5	36,134,943	18,828,896,718	521.07	520.0	519.5	520.0	516.0	534.5	36,134,943	521.07	-3.35%
2026-02-23	538.0	538.0	538.5	528.0	543.0	22,136,687	11,883,268,465	536.81	538.0	538.0	538.5	528.0	543.0	22,136,687	536.81	3.07%
2026-02-20	522.0	521.5	522.0	518.0	533.0	21,351,884	11,171,863,721	523.23	522.0	521.5	522.0	518.0	533.0	21,351,884	523.23	-2.06%
2026-02-16	533.0	533.0	533.5	527.5	535.0	7,224,483	3,838,968,116	531.38	533.0	533.0	533.5	527.5	535.0	7,224,483	531.38	0.19%
2026-02-13	532.0	531.5	532.0	525.0	534.5	26,900,740	14,233,832,931	529.12	532.0	531.5	532.0	525.0	534.5	26,900,740	529.12	-0.65%
2026-02-12	535.5	535.5	536.0	530.5	541.0	39,790,780	21,258,224,270	534.25	535.5	535.5	536.0	530.5	541.0	39,790,780	534.25	-2.28%
2026-02-11	548.0	547.5	548.0	543.0	550.5	23,759,058	12,991,880,860	546.82	548.0	547.5	548.0	543.0	550.5	23,759,058	546.82	-0.54%
2026-02-10	551.0	550.5	551.0	547.0	566.0	29,211,865	16,193,933,207	554.36	551.0	550.5	551.0	547.0	566.0	29,211,865	554.36	-1.61%
2026-02-09	560.0	560.0	560.5	550.0	562.5	26,375,723	14,680,203,940	556.58	560.0	560.0	560.5	550.0	562.5	26,375,723	556.58	2.28%
2026-02-06	547.5	547.0	547.5	543.0	557.5	35,402,860	19,472,346,757	550.02	547.5	547.0	547.5	543.0	557.5	35,402,860	550.02	-1.97%
2026-02-05	558.5	558.5	559.0	541.0	561.5	79,306,977	43,460,897,175	548.01	558.5	558.5	559.0	541.0	561.5	79,306,977	548.01	0.09%
2026-02-04	558.0	558.0	558.5	558.0	574.5	60,374,834	34,030,535,809	563.65	558.0	558.0	558.5	558.0	574.5	60,374,834	563.65	-3.96%
2026-02-03	581.0	580.5	581.0	561.0	601.5	65,128,647	37,562,016,592	576.74	581.0	580.5	581.0	561.0	601.5	65,128,647	576.74	-2.92%
2026-02-02	598.5	598.0	598.5	590.5	604.5	27,926,332	16,667,624,948	596.84	598.5	598.0	598.5	590.5	604.5	27,926,332	596.84	-1.24%
2026-01-30	606.0	605.5	606.0	605.5	619.5	21,479,886	13,126,677,309	611.11	606.0	605.5	606.0	605.5	619.5	21,479,886	611.11	-2.57%
2026-01-29	622.0	621.5	622.0	612.5	625.0	22,951,530	14,255,212,249	621.10	622.0	621.5	622.0	612.5	625.0	22,951,530	621.10	0.16%
2026-01-28	621.0	621.0	621.5	610.5	623.0	25,577,066	15,812,292,185	618.22	621.0	621.0	621.5	610.5	623.0	25,577,066	618.22	2.31%
2026-01-27	607.0	607.0	607.5	598.5	610.5	23,887,447	14,458,720,764	605.29	607.0	607.0	607.5	598.5	610.5	23,887,447	605.29	1.25%
2026-01-26	599.5	599.5	600.0	594.0	605.0	17,439,619	10,437,731,314	598.51	599.5	599.5	600.0	594.0	605.0	17,439,619	598.51	0.76%
2026-01-23	595.0	595.0	595.5	595.0	602.0	19,177,660	11,445,681,352	596.82	595.0	595.0	595.5	595.0	602.0	19,177,660	596.82	-0.42%
2026-01-22	597.5	597.5	598.0	596.0	605.5	27,168,713	16,278,457,326	599.16	597.5	597.5	598.0	596.0	605.5	27,168,713	599.16	-0.83%
2026-01-21	602.5	602.5	603.0	598.0	606.0	16,003,431	9,625,116,160	601.44	602.5	602.5	603.0	598.0	606.0	16,003,431	601.44	0.25%
2026-01-20	601.0	601.0	601.5	598.0	607.0	24,332,228	14,637,834,605	601.58	601.0	601.0	601.5	598.0	607.0	24,332,228	601.58	-1.48%
2026-01-19	610.0	610.0	610.5	608.5	614.5	13,233,330	8,085,158,357	610.97	610.0	610.0	610.5	608.5	614.5	13,233,330	610.97	-1.21%
2026-01-16	617.5	617.0	617.5	613.5	630.0	20,616,793	12,738,149,855	617.85	617.5	617.0	617.5	613.5	630.0	20,616,793	617.85	-0.72%
2026-01-15	622.0	621.5	622.0	618.5	632.5	26,194,252	16,373,184,856	625.07	622.0	621.5	622.0	618.5	632.5	26,194,252	625.07	-1.74%
2026-01-14	633.0	632.5	633.0	626.0	638.5	28,677,291	18,145,947,867	632.76	633.0	632.5	633.0	626.0	638.5	28,677,291	632.76	0.88%
2026-01-13	627.5	627.0	627.5	622.5	639.0	24,212,695	15,223,559,034	628.74	627.5	627.0	627.5	622.5	639.0	24,212,695	628.74	2.70%
2026-01-09	611.0	611.0	611.5	610.0	617.0	17,813,669	10,905,861,546	612.22	611.0	611.0	611.5	610.0	617.0	17,813,669	612.22	-0.81%
2026-01-08	616.0	615.5	616.0	610.0	621.0	18,742,539	11,517,454,670	614.51	616.0	615.5	616.0	610.0	621.0	18,742,539	614.51	-1.36%
2026-01-07	624.5	624.0	624.5	615.0	629.5	21,378,622	13,276,699,447	621.03	624.5	624.0	624.5	615.0	629.5	21,378,622	621.03	-1.26%
2026-01-06	632.5	632.0	632.5	626.0	638.5	24,168,431	15,313,854,511	633.63	632.5	632.0	632.5	626.0	638.5	24,168,431	633.63	1.28%
2026-01-05	624.5	624.0	624.5	615.5	628.0	19,947,025	12,449,753,887	624.14	624.5	624.0	624.5	615.5	628.0	19,947,025	624.14	4.26%
2025-12-31	599.0	598.5	599.0	596.0	602.5	10,838,209	6,491,607,235	598.96	599.0	598.5	599.0	596.0	602.5	10,838,209	598.96	-0.17%
2025-12-30	600.0	599.5	600.0	594.0	601.0	13,582,535	8,129,374,890	598.52	600.0	599.5	600.0	594.0	601.0	13,582,535	598.52	0.59%
2025-12-29	596.5	596.5	597.0	596.0	611.0	18,502,650	11,132,678,825	601.68	596.5	596.5	597.0	596.0	611.0	18,502,650	601.68	-1.08%
2025-12-24	603.0	602.5	603.0	598.0	604.5	7,324,553	4,407,029,326	601.68	603.0	602.5	603.0	598.0	604.5	7,324,553	601.68	0.17%
2025-12-23	602.0	601.5	602.0	601.5	614.5	15,623,392	9,448,325,534	604.76	602.0	601.5	602.0	601.5	614.5	15,623,392	604.76	-2.03%
2025-12-22	614.5	614.0	614.5	610.0	621.5	13,868,060	8,519,903,911	614.35	614.5	614.0	614.5	610.0	621.5	13,868,060	614.35	0.08%
2025-12-19	614.0	614.0	614.5	607.0	617.5	17,765,762	10,899,320,074	613.50	614.0	614.0	614.5	607.0	617.5	17,765,762	613.50	1.49%
2025-12-18	605.0	605.0	605.5	599.0	606.0	10,153,604	6,118,191,950	602.56	605.0	605.0	605.5	599.0	606.0	10,153,604	602.56	0.00%
2025-12-17	605.0	604.5	605.0	594.5	606.0	14,824,785	8,913,471,531	601.25	605.0	604.5	605.0	594.5	606.0	14,824,785	601.25	1.42%
2025-12-16	596.5	596.5	597.0	592.0	603.0	15,987,678	9,521,250,035	595.54	596.5	596.5	597.0	592.0	603.0	15,987,678	595.54	-1.08%
2025-12-15	603.0	603.0	603.5	602.0	608.5	15,165,502	9,186,457,680	605.75	603.0	603.0	603.5	602.0	608.5	15,165,502	605.75	-2.11%
2025-12-12	616.0	615.5	616.0	601.5	616.0	17,825,495	10,871,536,434	609.89	616.0	615.5	616.0	601.5	616.0	17,825,495	609.89	2.41%
2025-12-11	601.5	601.0	601.5	599.0	612.0	12,480,887	7,536,004,575	603.80	601.5	601.0	601.5	599.0	612.0	12,480,887	603.80	-0.25%
2025-12-10	603.0	602.5	603.0	595.0	603.0	14,750,743	8,842,611,858	599.47	603.0	602.5	603.0	595.0	603.0	14,750,743	599.47	0.08%
2025-12-09	602.5	602.0	602.5	596.0	610.0	17,431,321	10,484,820,078	601.49	602.5	602.0	602.5	596.0	610.0	17,431,321	601.49	-0.41%
2025-12-08	605.0	605.0	605.5	604.0	609.5	13,421,327	8,134,379,992	606.08	605.0	605.0	605.5	604.0	609.5	13,421,327	606.08	-0.82%
2025-12-05	610.0	609.5	610.0	604.0	611.0	14,638,391	8,902,501,918	608.16	610.0	609.5	610.0	604.0	611.0	14,638,391	608.16	-0.33%
2025-12-04	612.0	611.5	612.0	605.0	613.0	15,329,748	9,330,280,581	608.64	612.0	611.5	612.0	605.0	613.0	15,329,748	608.64	0.16%
2025-12-03	611.0	610.5	611.0	608.5	616.0	11,002,158	6,722,780,099	611.04	611.0	610.5	611.0	608.5	616.0	11,002,158	611.04	-0.97%
2025-12-02	617.0	616.5	617.0	615.0	626.0	11,460,186	7,090,479,118	618.71	617.0	616.5	617.0	615.0	626.0	11,460,186	618.71	-0.40%
2025-12-01	619.5	618.0	619.5	613.0	623.0	12,643,338	7,813,043,126	617.96	619.5	618.0	619.5	613.0	623.0	12,643,338	617.96	1.31%
2025-11-28	611.5	611.5	612.0	608.5	617.0	13,216,245	8,086,903,031	611.89	611.5	611.5	612.0	608.5	617.0	13,216,245	611.89	0.00%
2025-11-27	611.5	611.0	611.5	609.0	620.5	15,493,209	9,503,092,331	613.37	611.5	611.0	611.5	609.0	620.5	15,493,209	613.37	-1.29%
2025-11-26	619.5	619.0	619.5	618.0	630.0	14,429,595	8,976,231,354	622.07	619.5	619.0	619.5	618.0	630.0	14,429,595	622.07	-0.88%
2025-11-25	625.0	625.0	625.5	620.5	635.0	14,877,620	9,326,512,821	626.88	625.0	625.0	625.5	620.5	635.0	14,877,620	626.88	0.08%
2025-11-24	624.5	624.0	624.5	613.5	627.5	22,376,801	13,930,485,181	622.54	624.5	624.0	624.5	613.5	627.5	22,376,801	622.54	2.38%
2025-11-21	610.0	609.5	610.0	606.0	615.0	23,732,050	14,481,878,345	610.22	610.0	609.5	610.0	606.0	615.0	23,732,050	610.22	-1.77%
2025-11-20	621.0	620.5	621.0	615.5	630.5	14,015,988	8,688,329,736	619.89	621.0	620.5	621.0	615.5	630.5	14,015,988	619.89	-0.24%
2025-11-19	622.5	622.0	622.5	619.5	631.5	13,959,708	8,712,756,872	624.14	622.5	622.0	622.5	619.5	631.5	13,959,708	624.14	-0.16%
2025-11-18	623.5	623.5	624.0	620.5	641.0	18,818,609	11,791,388,064	626.58	623.5	623.5	624.0	620.5	641.0	18,818,609	626.58	-2.04%
2025-11-17	636.5	636.0	636.5	633.0	642.5	13,794,477	8,785,917,134	636.92	636.5	636.0	636.5	633.0	642.5	13,794,477	636.92	-0.70%
2025-11-14	641.0	641.0	641.5	640.0	659.0	19,956,444	12,900,520,613	646.43	641.0	641.0	641.5	640.0	659.0	19,956,444	646.43	-2.29%
2025-11-13	656.0	655.5	656.0	645.0	660.0	17,299,913	11,283,368,344	652.22	656.0	655.5	656.0	645.0	660.0	17,299,913	652.22	-0.15%
2025-11-12	657.0	657.0	657.5	652.0	658.5	13,658,568	8,960,743,999	656.05	657.0	657.0	657.5	652.0	658.5	13,658,568	656.05	1.08%
2025-11-11	650.0	649.5	650.0	641.0	662.0	13,087,772	8,483,781,693	648.22	650.0	649.5	650.0	641.0	662.0	13,087,772	648.22	0.08%
2025-11-10	649.5	649.5	650.0	641.0	651.0	14,513,815	9,386,838,459	646.75	649.5	649.5	650.0	641.0	651.0	14,513,815	646.75	2.44%
2025-11-07	634.0	633.5	634.0	628.5	643.0	13,314,360	8,434,344,187	633.48	634.0	633.5	634.0	628.5	643.0	13,314,360	633.48	-1.55%
2025-11-06	644.0	644.0	644.5	629.5	645.5	13,081,287	8,382,246,994	640.78	644.0	644.0	644.5	629.5	645.5	13,081,287	640.78	2.38%
2025-11-05	629.0	628.5	629.0	613.0	632.0	13,309,811	8,309,972,605	624.35	629.0	628.5	629.0	613.0	632.0	13,309,811	624.35	0.00%
2025-11-04	629.0	628.5	629.0	625.5	640.0	14,972,125	9,460,748,363	631.89	629.0	628.5	629.0	625.5	640.0	14,972,125	631.89	0.16%
2025-11-03	628.0	627.5	628.0	622.5	634.0	11,591,004	7,277,219,053	627.83	628.0	627.5	628.0	622.5	634.0	11,591,004	627.83	-0.16%
2025-10-31	629.0	629.0	629.5	629.0	655.0	20,578,283	13,087,941,470	636.01	629.0	629.0	629.5	629.0	655.0	20,578,283	636.01	-3.38%
2025-10-30	651.0	650.5	651.0	645.0	664.0	21,772,780	14,256,261,211	654.77	651.0	650.5	651.0	645.0	664.0	21,772,780	654.77	0.93%
2025-10-28	645.0	644.5	645.0	641.0	656.0	16,295,470	10,562,802,667	648.20	645.0	644.5	645.0	641.0	656.0	16,295,470	648.20	-1.68%
2025-10-27	656.0	655.5	656.0	646.0	656.0	16,043,970	10,461,683,006	652.06	656.0	655.5	656.0	646.0	656.0	16,043,970	652.06	2.90%
2025-10-24	637.5	637.0	637.5	633.5	641.5	11,997,034	7,648,872,118	637.56	637.5	637.0	637.5	633.5	641.5	11,997,034	637.56	0.71%
2025-10-23	633.0	632.0	633.0	618.0	636.0	12,419,348	7,782,734,766	626.66	633.0	632.0	633.0	618.0	636.0	12,419,348	626.66	1.52%
2025-10-22	623.5	623.0	623.5	616.5	629.0	9,979,448	6,212,763,895	622.56	623.5	623.0	623.5	616.5	629.0	9,979,448	622.56	-1.11%
2025-10-21	630.5	630.5	631.5	630.0	644.0	14,171,988	9,028,696,332	637.08	630.5	630.5	631.5	630.0	644.0	14,171,988	637.08	0.48%
2025-10-20	627.5	627.5	628.0	621.5	632.5	14,963,360	9,379,379,881	626.82	627.5	627.5	628.0	621.5	632.5	14,963,360	626.82	3.21%
2025-10-17	608.0	607.5	608.0	602.5	620.5	18,654,519	11,370,789,563	609.55	608.0	607.5	608.0	602.5	620.5	18,654,519	609.55	-1.94%
2025-10-16	620.0	620.0	620.5	615.5	629.0	14,285,465	8,878,516,698	621.51	620.0	620.0	620.5	615.5	629.0	14,285,465	621.51	-1.12%
2025-10-15	627.0	627.0	627.5	620.5	633.0	18,381,023	11,538,283,646	627.73	627.0	627.0	627.5	620.5	633.0	18,381,023	627.73	0.97%
2025-10-14	621.0	621.0	621.5	617.0	644.0	26,797,863	16,792,282,108	626.63	621.0	621.0	621.5	617.0	644.0	26,797,863	626.63	-2.82%
2025-10-13	639.0	638.5	639.0	622.5	648.5	38,012,175	24,133,784,941	634.90	639.0	638.5	639.0	622.5	648.5	38,012,175	634.90	-1.92%
2025-10-10	651.5	651.5	652.0	647.5	669.0	19,904,705	13,051,085,790	655.68	651.5	651.5	652.0	647.5	669.0	19,904,705	655.68	-3.55%
2025-10-09	675.5	675.0	675.5	665.5	681.0	14,454,705	9,752,967,437	674.73	675.5	675.0	675.5	665.5	681.0	14,454,705	674.73	0.07%
2025-10-08	675.0	674.5	675.0	669.5	680.0	10,540,730	7,110,636,784	674.59	675.0	674.5	675.0	669.5	680.0	10,540,730	674.59	-0.37%
2025-10-06	677.5	677.0	677.5	670.0	682.5	7,828,323	5,290,177,514	675.77	677.5	677.0	677.5	670.0	682.5	7,828,323	675.77	0.59%
2025-10-03	673.5	673.0	673.5	670.0	680.0	7,125,093	4,802,401,785	674.01	673.5	673.0	673.5	670.0	680.0	7,125,093	674.01	-0.44%
2025-10-02	676.5	676.5	677.0	665.5	683.0	17,137,745	11,602,077,362	676.99	676.5	676.5	677.0	665.5	683.0	17,137,745	676.99	2.04%
2025-09-30	663.0	663.0	663.5	657.5	666.5	20,610,633	13,653,530,623	662.45	663.0	663.0	663.5	657.5	666.5	20,610,633	662.45	0.45%
2025-09-29	660.0	660.0	660.5	647.5	664.5	20,489,556	13,492,727,746	658.52	660.0	660.0	660.5	647.5	664.5	20,489,556	658.52	2.48%
2025-09-26	644.0	643.5	644.0	640.0	653.0	19,504,951	12,617,897,920	646.91	644.0	643.5	644.0	640.0	653.0	19,504,951	646.91	-0.92%
2025-09-25	650.0	650.0	650.5	643.5	659.0	17,384,258	11,337,641,855	652.18	650.0	650.0	650.5	643.5	659.0	17,384,258	652.18	0.23%
2025-09-24	648.5	648.0	648.5	628.0	651.0	18,440,788	11,854,753,855	642.86	648.5	648.0	648.5	628.0	651.0	18,440,788	642.86	2.05%
2025-09-23	635.5	635.0	635.5	627.0	643.5	15,293,080	9,697,688,016	634.12	635.5	635.0	635.5	627.0	643.5	15,293,080	634.12	-0.86%
2025-09-22	641.0	640.5	641.0	634.0	643.5	12,899,662	8,240,895,170	638.85	641.0	640.5	641.0	634.0	643.5	12,899,662	638.85	-0.23%
2025-09-19	642.5	642.5	643.0	638.0	647.0	20,805,608	13,371,042,984	642.67	642.5	642.5	643.0	638.0	647.0	20,805,608	642.67	0.08%
2025-09-18	642.0	641.5	642.0	635.5	664.5	29,989,898	19,432,788,713	647.98	642.0	641.5	642.0	635.5	664.5	29,989,898	647.98	-2.95%
2025-09-17	661.5	661.5	662.0	645.0	663.5	22,349,048	14,682,542,772	656.97	661.5	661.5	662.0	645.0	663.5	22,349,048	656.97	2.56%
2025-09-16	645.0	644.5	645.0	640.5	649.5	13,339,685	8,609,542,624	645.41	645.0	644.5	645.0	640.5	649.5	13,339,685	645.41	0.23%
2025-09-15	643.5	643.0	643.5	637.5	648.5	16,371,242	10,535,685,021	643.55	643.5	643.0	643.5	637.5	648.5	16,371,242	643.55	0.00%
2025-09-12	643.5	643.0	643.5	642.0	649.0	20,780,375	13,422,728,502	645.93	643.5	643.0	643.5	642.0	649.0	20,780,375	645.93	2.22%
2025-09-11	629.5	629.0	629.5	624.0	633.0	18,191,860	11,453,335,654	629.59	629.5	629.0	629.5	624.0	633.0	18,191,860	629.59	-0.63%
2025-09-10	633.5	633.5	634.0	628.0	639.0	19,193,376	12,190,312,543	635.13	633.5	633.5	634.0	628.0	639.0	19,193,376	635.13	1.04%
2025-09-09	627.0	626.5	627.0	617.5	628.0	19,871,460	12,402,857,764	624.15	627.0	626.5	627.0	617.5	628.0	19,871,460	624.15	1.54%
2025-09-08	617.5	617.0	617.5	605.0	619.0	21,815,489	13,369,898,978	612.86	617.5	617.0	617.5	605.0	619.0	21,815,489	612.86	1.98%
2025-09-05	605.5	605.5	606.0	595.5	609.0	19,047,729	11,491,491,838	603.30	605.5	605.5	606.0	595.5	609.0	19,047,729	603.30	2.19%
2025-09-04	592.5	592.0	592.5	591.0	605.0	18,003,934	10,709,235,662	594.83	592.5	592.0	592.5	591.0	605.0	18,003,934	594.83	-1.00%
2025-09-03	598.5	598.0	598.5	596.0	613.0	15,523,985	9,342,307,314	601.80	598.5	598.0	598.5	596.0	613.0	15,523,985	601.80	-0.33%
2025-09-02	600.5	600.0	600.5	599.0	608.5	14,808,157	8,931,988,423	603.18	600.5	600.0	600.5	599.0	608.5	14,808,157	603.18	-0.74%
2025-09-01	605.0	605.0	605.5	601.5	610.0	15,958,837	9,659,266,534	605.26	605.0	605.0	605.5	601.5	610.0	15,958,837	605.26	1.42%
2025-08-29	596.5	596.5	597.0	594.0	605.0	18,234,935	10,915,508,651	598.60	596.5	596.5	597.0	594.0	605.0	18,234,935	598.60	0.42%
2025-08-28	594.0	594.0	594.5	590.0	599.0	21,712,370	12,897,917,091	594.04	594.0	594.0	594.5	590.0	599.0	21,712,370	594.04	-0.83%
2025-08-27	599.0	598.5	599.0	595.0	614.5	21,263,402	12,841,741,312	603.94	599.0	598.5	599.0	595.0	614.5	21,263,402	603.94	-1.72%
2025-08-26	609.5	609.5	610.0	609.5	618.0	20,656,474	12,655,282,002	612.65	609.5	609.5	610.0	609.5	618.0	20,656,474	612.65	-0.81%
2025-08-25	614.5	614.0	614.5	608.0	621.0	25,694,519	15,801,902,006	614.99	614.5	614.0	614.5	608.0	621.0	25,694,519	614.99	2.42%
2025-08-22	600.0	600.0	600.5	595.5	606.5	19,378,950	11,636,897,211	600.49	600.0	600.0	600.5	595.5	606.5	19,378,950	600.49	1.18%
2025-08-21	593.0	593.0	593.5	589.5	597.0	14,290,178	8,479,961,596	593.41	593.0	593.0	593.5	589.5	597.0	14,290,178	593.41	0.42%
2025-08-20	590.5	590.0	590.5	585.5	594.5	15,952,765	9,407,128,004	589.69	590.5	590.0	590.5	585.5	594.5	15,952,765	589.69	-0.34%
2025-08-19	592.5	592.5	593.0	583.0	597.0	16,359,474	9,665,673,921	590.83	592.5	592.5	593.0	583.0	597.0	16,359,474	590.83	0.94%
2025-08-18	587.0	586.5	587.0	587.0	596.0	17,590,658	10,403,063,174	591.40	587.0	586.5	587.0	587.0	596.0	17,590,658	591.40	-0.84%
2025-08-15	592.0	591.5	592.0	584.5	596.5	22,176,876	13,122,452,831	591.72	592.0	591.5	592.0	584.5	596.5	22,176,876	591.72	0.34%
2025-08-14	590.0	590.0	590.5	589.0	600.0	36,339,315	21,598,286,488	594.35	590.0	590.0	590.5	589.0	600.0	36,339,315	594.35	0.68%
2025-08-13	586.0	585.5	586.0	566.0	586.0	37,596,415	21,761,779,473	578.83	586.0	585.5	586.0	566.0	586.0	37,596,415	578.83	4.74%
2025-08-12	559.5	559.0	559.5	556.0	564.5	13,827,897	7,729,499,696	558.98	559.5	559.0	559.5	556.0	564.5	13,827,897	558.98	-0.27%
2025-08-11	561.0	560.0	561.0	553.5	562.5	11,790,350	6,586,953,996	558.67	561.0	560.0	561.0	553.5	562.5	11,790,350	558.67	0.00%
2025-08-08	561.0	560.5	561.0	557.5	568.5	13,305,719	7,471,482,286	561.52	561.0	560.5	561.0	557.5	568.5	13,305,719	561.52	-1.06%
2025-08-07	567.0	566.5	567.0	560.5	572.0	16,940,382	9,595,241,622	566.41	567.0	566.5	567.0	560.5	572.0	16,940,382	566.41	-0.26%
2025-08-06	568.5	568.0	568.5	558.0	570.0	20,737,133	11,754,214,981	566.82	568.5	568.0	568.5	558.0	570.0	20,737,133	566.82	1.70%
2025-08-05	559.0	558.5	559.0	549.0	559.0	17,347,823	9,630,857,457	555.16	559.0	558.5	559.0	549.0	559.0	17,347,823	555.16	1.64%
2025-08-04	550.0	549.5	550.0	533.0	551.5	17,340,007	9,463,004,774	545.73	550.0	549.5	550.0	533.0	551.5	17,340,007	545.73	2.80%
2025-08-01	535.0	534.5	535.0	533.5	554.5	21,203,861	11,508,370,653	542.75	535.0	534.5	535.0	533.5	554.5	21,203,861	542.75	-2.73%
2025-07-31	550.0	550.0	550.5	545.0	559.0	20,453,269	11,289,881,284	551.98	550.0	550.0	550.5	545.0	559.0	20,453,269	551.98	0.18%
2025-07-30	549.0	548.5	549.0	542.5	556.0	19,362,555	10,639,648,067	549.50	549.0	548.5	549.0	542.5	556.0	19,362,555	549.50	-1.08%
2025-07-29	555.0	554.5	555.0	546.0	556.5	16,847,424	9,283,870,276	551.06	555.0	554.5	555.0	546.0	556.5	16,847,424	551.06	-0.09%
2025-07-28	555.5	555.0	555.5	546.5	558.0	14,661,199	8,117,934,809	553.70	555.5	555.0	555.5	546.5	558.0	14,661,199	553.70	0.91%
2025-07-25	550.5	550.0	550.5	546.0	555.0	19,886,923	10,940,833,555	550.15	550.5	550.0	550.5	546.0	555.0	19,886,923	550.15	-1.17%
2025-07-24	557.0	557.0	557.5	548.0	560.0	24,180,342	13,418,168,013	554.92	557.0	557.0	557.5	548.0	560.0	24,180,342	554.92	0.91%
2025-07-23	552.0	552.0	552.5	527.0	552.0	46,744,850	25,434,771,177	544.12	552.0	552.0	552.5	527.0	552.0	46,744,850	544.12	4.94%
2025-07-22	526.0	525.5	526.0	519.0	526.0	17,600,260	9,212,230,395	523.41	526.0	525.5	526.0	519.0	526.0	17,600,260	523.41	0.86%
2025-07-21	521.5	521.0	521.5	514.5	522.5	13,273,287	6,881,569,649	518.45	521.5	521.0	521.5	514.5	522.5	13,273,287	518.45	0.48%
2025-07-18	519.0	518.5	519.0	516.5	525.0	13,781,113	7,169,387,742	520.23	519.0	518.5	519.0	516.5	525.0	13,781,113	520.23	0.39%
2025-07-17	517.0	516.5	517.0	511.0	519.5	13,735,794	7,090,524,506	516.21	517.0	516.5	517.0	511.0	519.5	13,735,794	516.21	0.10%
2025-07-16	516.5	516.0	516.5	516.0	526.0	23,250,693	12,100,620,325	520.44	516.5	516.0	516.5	516.0	526.0	23,250,693	520.44	-0.19%
2025-07-15	517.5	517.5	518.0	500.0	518.0	27,446,891	13,994,302,488	509.87	517.5	517.5	518.0	500.0	518.0	27,446,891	509.87	3.50%
2025-07-14	500.0	500.0	500.5	496.0	501.5	11,704,663	5,842,438,558	499.15	500.0	500.0	500.5	496.0	501.5	11,704,663	499.15	0.68%
2025-07-11	496.6	496.6	496.8	496.6	505.0	19,225,560	9,638,599,671	501.34	496.6	496.6	496.8	496.6	505.0	19,225,560	501.34	0.00%
2025-07-10	496.6	496.4	496.6	494.2	499.6	14,032,556	6,966,268,294	496.44	496.6	496.4	496.6	494.2	499.6	14,032,556	496.44	-0.20%
2025-07-09	497.6	497.4	497.6	495.0	504.0	17,820,435	8,865,465,138	497.49	497.6	497.4	497.6	495.0	504.0	17,820,435	497.49	-1.37%
2025-07-08	504.5	504.0	504.5	500.0	505.0	13,172,857	6,624,679,645	502.90	504.5	504.0	504.5	500.0	505.0	13,172,857	502.90	0.50%
2025-07-07	502.0	501.5	502.0	494.0	502.0	11,631,687	5,811,563,401	499.63	502.0	501.5	502.0	494.0	502.0	11,631,687	499.63	1.05%
2025-07-04	496.8	496.6	496.8	493.0	501.5	14,658,173	7,281,073,913	496.72	496.8	496.6	496.8	493.0	501.5	14,658,173	496.72	-0.84%
2025-07-03	501.0	500.5	501.0	493.8	503.5	18,956,331	9,443,903,354	498.19	501.0	500.5	501.0	493.8	503.5	18,956,331	498.19	-0.10%
2025-07-02	501.5	501.0	501.5	500.0	508.5	18,203,168	9,151,284,157	502.73	501.5	501.0	501.5	500.0	508.5	18,203,168	502.73	-0.30%
2025-06-30	503.0	503.0	504.5	503.0	511.5	18,464,531	9,333,594,435	505.49	503.0	503.0	504.5	503.0	511.5	18,464,531	505.49	-1.95%
2025-06-27	513.0	512.0	513.0	510.0	514.5	15,181,667	7,767,266,508	511.62	513.0	512.0	513.0	510.0	514.5	15,181,667	511.62	0.00%
2025-06-26	513.0	512.5	513.0	507.5	513.0	15,000,643	7,665,270,925	511.00	513.0	512.5	513.0	507.5	513.0	15,000,643	511.00	0.10%
2025-06-25	512.5	512.5	513.0	508.0	515.0	17,592,461	8,995,907,936	511.35	512.5	512.5	513.0	508.0	515.0	17,592,461	511.35	0.59%
2025-06-24	509.5	509.0	509.5	504.0	511.0	17,768,858	9,026,969,175	508.02	509.5	509.0	509.5	504.0	511.0	17,768,858	508.02	1.09%
2025-06-23	504.0	503.0	504.0	494.6	504.0	14,252,887	7,125,785,747	499.95	504.0	503.0	504.0	494.6	504.0	14,252,887	499.95	-0.30%
2025-06-20	505.5	505.0	505.5	496.0	505.5	20,622,275	10,364,144,211	502.57	505.5	505.0	505.5	496.0	505.5	20,622,275	502.57	1.51%
2025-06-19	498.0	497.8	498.0	496.0	506.0	19,387,767	9,674,346,454	498.99	498.0	497.8	498.0	496.0	506.0	19,387,767	498.99	-1.97%
2025-06-18	508.0	508.0	508.5	503.5	511.0	15,187,515	7,682,822,926	505.86	508.0	508.0	508.5	503.5	511.0	15,187,515	505.86	-1.07%
2025-06-17	513.5	513.5	514.0	506.5	514.0	11,524,031	5,885,938,318	510.75	513.5	513.5	514.0	506.5	514.0	11,524,031	510.75	0.79%
2025-06-16	509.5	509.0	509.5	504.5	512.0	13,784,320	7,000,122,902	507.83	509.5	509.0	509.5	504.5	512.0	13,784,320	507.83	-0.10%
2025-06-13	510.0	509.5	510.0	506.0	515.5	19,085,310	9,726,477,858	509.63	510.0	509.5	510.0	506.0	515.5	19,085,310	509.63	0.00%
2025-06-12	510.0	509.5	510.0	508.0	518.0	13,368,048	6,852,634,106	512.61	510.0	509.5	510.0	508.0	518.0	13,368,048	512.61	-1.54%
2025-06-11	518.0	517.5	518.0	514.5	518.0	14,784,979	7,638,611,029	516.65	518.0	517.5	518.0	514.5	518.0	14,784,979	516.65	0.88%
2025-06-10	513.5	513.0	513.5	508.5	520.0	17,039,003	8,750,221,807	513.54	513.5	513.0	513.5	508.5	520.0	17,039,003	513.54	-0.87%
2025-06-09	518.0	517.5	518.0	512.5	521.0	18,481,403	9,562,039,279	517.39	518.0	517.5	518.0	512.5	521.0	18,481,403	517.39	0.58%
2025-06-06	515.0	514.5	515.0	511.0	516.5	13,137,101	6,748,560,436	513.70	515.0	514.5	515.0	511.0	516.5	13,137,101	513.70	0.00%
2025-06-05	515.0	514.5	515.0	509.0	517.5	19,329,282	9,920,483,987	513.24	515.0	514.5	515.0	509.0	517.5	19,329,282	513.24	0.59%
2025-06-04	512.0	511.5	512.0	507.0	513.0	18,378,499	9,381,794,220	510.48	512.0	511.5	512.0	507.0	513.0	18,378,499	510.48	1.39%
2025-06-03	505.0	504.5	505.0	501.0	505.5	14,609,189	7,349,685,813	503.09	505.0	504.5	505.0	501.0	505.5	14,609,189	503.09	1.32%
2025-06-02	498.4	498.4	498.6	489.6	499.2	13,086,586	6,470,361,936	494.43	498.4	498.4	498.6	489.6	499.2	13,086,586	494.43	0.04%
2025-05-30	498.2	498.2	498.4	496.0	506.5	28,284,004	14,120,266,011	499.23	498.2	498.2	498.4	496.0	506.5	28,284,004	499.23	-2.41%
2025-05-29	510.5	510.0	510.5	503.5	512.0	19,368,449	9,841,396,854	508.11	510.5	510.0	510.5	503.5	512.0	19,368,449	508.11	0.89%
2025-05-28	506.0	505.5	506.0	502.5	515.0	16,813,826	8,524,415,387	506.99	506.0	505.5	506.0	502.5	515.0	16,813,826	506.99	-1.17%
2025-05-27	512.0	512.0	512.5	507.0	514.5	14,986,877	7,662,280,393	511.27	512.0	512.0	512.5	507.0	514.5	14,986,877	511.27	0.39%
2025-05-26	510.0	510.0	510.5	508.0	517.0	17,286,567	8,831,775,563	510.90	510.0	510.0	510.5	508.0	517.0	17,286,567	510.90	-1.54%
2025-05-23	518.0	517.0	518.0	512.0	520.5	16,262,610	8,391,879,100	516.02	518.0	517.0	518.0	512.0	520.5	16,262,610	516.02	0.29%
2025-05-22	516.5	516.0	516.5	513.0	520.0	14,281,176	7,365,728,261	515.76	516.5	516.0	516.5	513.0	520.0	14,281,176	515.76	-0.77%
2025-05-21	520.5	520.0	520.5	515.5	524.5	18,924,042	9,840,860,343	520.02	520.5	520.0	520.5	515.5	524.5	18,924,042	520.02	0.68%
2025-05-20	517.0	516.5	517.0	511.5	517.5	15,792,185	8,134,553,615	515.10	517.0	516.5	517.0	511.5	517.5	15,792,185	515.10	0.58%
2025-05-19	514.0	513.5	514.0	502.5	517.0	22,457,714	11,478,846,719	511.13	514.0	513.5	514.0	502.5	517.0	22,457,714	511.13	1.18%
2025-05-16	508.0	507.5	508.0	506.5	517.0	21,334,027	10,891,135,108	510.51	508.0	507.5	508.0	506.5	517.0	21,334,027	510.51	-1.45%
2025-05-15	520.0	519.0	520.0	515.0	532.0	32,799,956	17,065,523,305	520.29	515.5	514.5	515.5	510.5	527.4	33,086,280	515.79	-0.19%
2025-05-14	521.0	520.5	521.0	510.5	521.0	24,294,663	12,575,314,990	517.62	516.5	516.0	516.5	506.1	516.5	24,506,741	513.14	2.96%
2025-05-13	506.0	506.0	506.5	505.5	520.0	23,119,901	11,791,025,229	509.99	501.6	501.6	502.1	501.1	515.5	23,321,724	505.58	-2.22%
2025-05-12	517.5	517.5	518.0	499.0	521.5	35,846,811	18,321,323,029	511.10	513.0	513.0	513.5	494.7	517.0	36,159,732	506.68	4.63%
2025-05-09	494.6	494.4	494.6	492.0	503.5	13,777,285	6,836,991,138	496.25	490.3	490.1	490.3	487.7	499.1	13,897,552	491.96	-0.68%
2025-05-08	498.0	497.8	498.0	486.6	502.0	19,815,740	9,857,527,579	497.46	493.7	493.5	493.7	482.4	497.7	19,988,719	493.15	1.67%
2025-05-07	489.8	489.6	489.8	489.6	509.5	25,616,342	12,734,545,275	497.13	485.6	485.4	485.6	485.4	505.1	25,839,957	492.82	-1.13%
2025-05-06	495.4	495.2	495.4	485.2	496.8	19,813,305	9,767,609,921	492.98	491.1	490.9	491.1	481.0	492.5	19,986,263	488.72	1.56%
2025-05-02	487.8	487.4	487.8	477.4	489.8	13,240,838	6,439,557,580	486.34	483.6	483.2	483.6	473.3	485.6	13,356,422	482.13	2.22%
2025-04-30	477.2	477.0	477.2	469.4	477.2	15,312,733	7,270,748,051	474.82	473.1	472.9	473.1	465.3	473.1	15,446,404	470.71	0.89%
2025-04-29	473.0	472.8	473.0	469.0	478.4	16,367,401	7,747,651,768	473.36	468.9	468.7	468.9	464.9	474.3	16,510,278	469.26	-1.09%
2025-04-28	478.2	478.0	478.2	474.8	482.4	13,805,160	6,604,528,885	478.41	474.1	473.9	474.1	470.7	478.2	13,925,671	474.27	0.00%
2025-04-25	478.2	478.0	478.2	475.0	485.8	28,746,958	13,792,345,464	479.78	474.1	473.9	474.1	470.9	481.6	28,997,901	475.63	1.53%
2025-04-24	471.0	470.8	471.0	465.0	477.8	18,912,016	8,907,706,047	471.01	466.9	466.7	466.9	461.0	473.7	19,077,106	466.93	-0.67%
2025-04-23	474.2	474.0	474.2	471.4	479.4	27,001,392	12,813,463,812	474.55	470.1	469.9	470.1	467.3	475.3	27,237,098	470.44	3.00%
2025-04-22	460.4	460.0	460.4	453.2	462.8	24,043,746	11,018,599,361	458.27	456.4	456.0	456.4	449.3	458.8	24,253,633	454.31	0.52%
2025-04-17	458.0	458.0	458.2	449.8	462.0	24,479,822	11,188,898,166	457.07	454.0	454.0	454.2	445.9	458.0	24,693,516	453.11	2.23%
2025-04-16	448.0	447.2	448.0	440.2	451.6	27,322,773	12,171,376,987	445.47	444.1	443.3	444.1	436.4	447.7	27,561,284	441.61	-1.75%
2025-04-15	456.0	455.8	456.0	451.6	464.6	20,245,398	9,242,295,261	456.51	452.1	451.9	452.1	447.7	460.6	20,422,128	452.56	0.44%
2025-04-14	454.0	454.0	454.2	448.8	459.2	30,346,489	13,773,742,810	453.88	450.1	450.1	450.3	444.9	455.2	30,611,395	449.95	2.39%
2025-04-11	443.4	443.4	443.6	432.0	452.6	46,594,597	20,558,649,803	441.22	439.6	439.6	439.8	428.3	448.7	47,001,339	437.41	-0.31%
2025-04-10	444.8	444.8	445.0	443.0	461.6	57,799,983	26,103,188,937	451.61	441.0	441.0	441.1	439.2	457.6	58,304,542	447.70	0.82%
2025-04-09	441.2	441.0	441.2	419.0	447.0	66,484,213	28,808,415,200	433.31	437.4	437.2	437.4	415.4	443.1	67,064,580	429.56	0.18%
2025-04-08	440.4	440.2	440.4	430.0	451.2	65,120,104	28,693,494,122	440.62	436.6	436.4	436.6	426.3	447.3	65,688,563	436.81	1.15%
2025-04-07	435.4	435.2	435.4	431.0	462.4	123,364,114	54,994,755,337	445.79	431.6	431.4	431.6	427.3	458.4	124,441,007	441.93	-12.54%
2025-04-03	497.8	497.6	497.8	491.2	500.5	29,219,618	14,472,384,655	495.30	493.5	493.3	493.5	486.9	496.2	29,474,687	491.01	-1.23%
2025-04-02	504.0	503.5	504.0	499.2	509.0	14,247,546	7,168,421,768	503.13	499.6	499.1	499.6	494.9	504.6	14,371,918	498.78	0.00%
2025-04-01	504.0	504.0	504.5	500.0	511.5	19,518,013	9,865,122,834	505.44	499.6	499.6	500.1	495.7	507.1	19,688,393	501.06	1.41%
2025-03-31	497.0	497.0	498.0	494.6	507.5	28,036,973	13,996,725,056	499.22	492.7	492.7	493.7	490.3	503.1	28,281,719	494.90	-2.45%
2025-03-28	509.5	509.0	509.5	503.5	516.5	18,594,342	9,479,836,573	509.82	505.1	504.6	505.1	499.1	512.0	18,756,659	505.41	0.10%
2025-03-27	509.0	508.5	509.0	502.0	516.0	17,595,617	8,980,372,215	510.38	504.6	504.1	504.6	497.7	511.5	17,749,216	505.96	0.49%
2025-03-26	506.5	506.5	507.0	502.0	510.5	17,310,634	8,757,798,653	505.92	502.1	502.1	502.6	497.7	506.1	17,461,745	501.54	0.90%
2025-03-25	502.0	502.0	502.5	501.0	515.5	27,744,935	14,019,727,299	505.31	497.7	497.7	498.2	496.7	511.0	27,987,131	500.93	-2.14%
2025-03-24	513.0	513.0	513.5	504.5	517.5	24,598,555	12,575,591,612	511.23	508.6	508.6	509.1	500.1	513.0	24,813,285	506.81	0.29%
2025-03-21	511.5	511.0	511.5	505.5	526.0	42,260,479	21,649,092,742	512.28	507.1	506.6	507.1	501.1	521.4	42,629,387	507.84	-1.54%
2025-03-20	519.5	519.5	520.0	518.0	541.0	49,845,030	26,156,573,461	524.76	515.0	515.0	515.5	513.5	536.3	50,280,147	520.22	-3.80%
2025-03-19	540.0	540.0	540.5	534.0	545.0	31,604,153	17,070,297,193	540.13	535.3	535.3	535.8	529.4	540.3	31,880,038	535.45	-0.18%
2025-03-18	541.0	540.5	541.0	533.5	543.5	33,639,833	18,122,094,127	538.71	536.3	535.8	536.3	528.9	538.8	33,933,488	534.05	3.15%
2025-03-17	524.5	524.5	525.0	522.0	534.5	22,096,160	11,643,059,956	526.93	520.0	520.0	520.5	517.5	529.9	22,289,046	522.37	0.58%
2025-03-14	521.5	521.5	522.0	507.5	531.0	30,711,707	16,031,719,897	522.01	517.0	517.0	517.5	503.1	526.4	30,979,801	517.49	2.76%
2025-03-13	507.5	507.5	508.0	499.2	516.0	27,326,941	13,847,803,125	506.75	503.1	503.1	503.6	494.9	511.5	27,565,488	502.36	-0.88%
2025-03-12	512.0	512.0	512.5	505.0	525.0	28,031,056	14,392,005,064	513.43	507.6	507.6	508.1	500.6	520.5	28,275,750	508.99	-1.06%
2025-03-11	517.5	517.5	518.0	500.5	520.0	33,852,768	17,316,782,894	511.53	513.0	513.0	513.5	496.2	515.5	34,148,282	507.11	0.19%
2025-03-10	516.5	516.5	517.0	512.0	537.5	34,415,026	17,943,129,937	521.37	512.0	512.0	512.5	507.6	532.8	34,715,448	516.86	-3.19%
2025-03-07	533.5	533.5	534.0	529.0	547.0	46,494,425	24,958,094,063	536.80	528.9	528.9	529.4	524.4	542.3	46,900,293	532.15	-1.93%
2025-03-06	544.0	543.5	544.0	521.0	544.0	79,683,892	42,493,519,327	533.28	539.3	538.8	539.3	516.5	539.3	80,379,484	528.66	7.62%
2025-03-05	505.5	505.5	506.0	498.0	509.0	35,165,757	17,704,409,771	503.46	501.1	501.1	501.6	493.7	504.6	35,472,733	499.10	2.95%
2025-03-04	491.0	491.0	491.2	473.2	493.0	31,124,964	15,131,838,819	486.16	486.8	486.8	486.9	469.1	488.7	31,396,666	481.96	1.61%
2025-03-03	483.2	483.2	483.4	479.8	497.0	32,752,021	15,971,446,262	487.65	479.0	479.0	479.2	475.6	492.7	33,037,926	483.43	0.96%
2025-02-28	478.6	478.6	479.0	476.0	497.8	52,160,819	25,187,448,106	482.88	474.5	474.5	474.9	471.9	493.5	52,616,151	478.70	-3.39%
2025-02-27	495.4	495.2	495.4	491.6	512.0	38,902,820	19,434,077,170	499.55	491.1	490.9	491.1	487.3	507.6	39,242,418	495.23	-1.22%
2025-02-26	501.5	501.0	501.5	487.8	508.0	40,489,654	20,234,072,819	499.73	497.2	496.7	497.2	483.6	503.6	40,843,104	495.41	3.44%
2025-02-25	484.8	484.8	485.0	476.4	491.0	56,509,529	27,378,431,338	484.49	480.6	480.6	480.8	472.3	486.8	57,002,823	480.30	-2.49%
2025-02-24	497.2	497.0	497.2	497.2	522.0	67,542,767	34,199,696,303	506.34	492.9	492.7	492.9	492.9	517.5	68,132,374	501.96	-3.83%
2025-02-21	517.0	516.5	517.0	499.4	517.0	73,545,153	37,396,803,472	508.49	512.5	512.0	512.5	495.1	512.5	74,187,157	504.09	6.20%
2025-02-20	486.8	486.8	487.0	482.6	493.0	34,549,151	16,830,027,103	487.13	482.6	482.6	482.8	478.4	488.7	34,850,744	482.92	-2.21%
2025-02-19	497.8	497.6	497.8	493.2	500.5	34,127,174	16,979,621,053	497.54	493.5	493.3	493.5	488.9	496.2	34,425,083	493.23	-1.13%
2025-02-18	503.5	503.0	503.5	493.8	513.0	62,529,454	31,471,019,731	503.30	499.1	498.6	499.1	489.5	508.6	63,075,298	498.94	2.01%
2025-02-17	493.6	493.4	493.6	485.0	512.0	126,223,580	63,032,650,373	499.37	489.3	489.1	489.3	480.8	507.6	127,325,435	495.05	3.96%
2025-02-14	474.8	474.8	475.0	446.6	474.8	74,519,223	34,511,558,043	463.12	470.7	470.7	470.9	442.7	470.7	75,169,730	459.12	7.42%
2025-02-13	442.0	441.8	442.0	437.0	464.6	60,985,718	27,423,907,000	449.68	438.2	438.0	438.2	433.2	460.6	61,518,086	445.79	-0.50%
2025-02-12	444.2	444.0	444.2	426.0	444.6	38,264,929	16,740,640,484	437.49	440.4	440.2	440.4	422.3	440.8	38,598,958	433.71	3.93%
2025-02-11	427.4	427.2	427.4	425.6	441.2	30,893,563	13,324,637,665	431.31	423.7	423.5	423.7	421.9	437.4	31,163,245	427.58	-2.20%
2025-02-10	437.0	437.0	437.2	428.8	439.8	31,411,302	13,701,174,483	436.19	433.2	433.2	433.4	425.1	436.0	31,685,503	432.41	2.06%
2025-02-07	428.2	428.2	428.4	417.8	432.4	34,567,530	14,741,790,890	426.46	424.5	424.5	424.7	414.2	428.7	34,869,283	422.77	1.86%
2025-02-06	420.4	420.2	420.4	413.4	420.4	19,585,105	8,177,045,145	417.51	416.8	416.6	416.8	409.8	416.8	19,756,071	413.90	0.62%
2025-02-05	417.8	417.6	417.8	410.0	421.6	32,129,392	13,372,038,998	416.19	414.2	414.0	414.2	406.5	418.0	32,409,862	412.59	-0.71%
2025-02-04	420.8	420.6	420.8	407.0	421.2	31,276,268	13,026,602,852	416.50	417.2	417.0	417.2	403.5	417.6	31,549,291	412.90	4.11%
2025-02-03	404.2	404.2	404.4	394.2	404.8	27,917,841	11,162,153,158	399.82	400.7	400.7	400.9	390.8	401.3	28,161,547	396.36	0.75%
2025-01-28	401.2	401.2	401.4	399.0	406.0	14,203,491	5,712,247,749	402.17	397.7	397.7	397.9	395.5	402.5	14,327,479	398.69	1.42%
2025-01-27	395.6	395.6	395.8	388.0	398.0	23,605,938	9,317,464,987	394.71	392.2	392.2	392.4	384.6	394.6	23,812,003	391.29	1.28%
2025-01-24	390.6	390.6	390.8	382.2	392.4	24,079,119	9,365,230,981	388.94	387.2	387.2	387.4	378.9	389.0	24,289,315	385.57	2.47%
2025-01-23	381.2	381.0	381.2	379.6	386.0	21,256,810	8,126,061,004	382.28	377.9	377.7	377.9	376.3	382.7	21,442,369	378.97	-0.57%
2025-01-22	383.4	383.2	383.4	381.0	388.6	17,859,069	6,847,451,534	383.42	380.1	379.9	380.1	377.7	385.2	18,014,968	380.10	-1.03%
2025-01-21	387.4	387.4	387.6	386.4	392.2	25,249,668	9,804,257,217	388.29	384.0	384.0	384.2	383.1	388.8	25,470,082	384.93	-0.62%
2025-01-20	389.8	389.6	389.8	380.2	392.8	31,141,403	12,097,853,995	388.48	386.4	386.2	386.4	376.9	389.4	31,413,248	385.12	2.63%
2025-01-17	379.8	379.6	379.8	378.4	382.2	17,138,321	6,508,060,710	379.74	376.5	376.3	376.5	375.1	378.9	17,287,928	376.45	-0.68%
2025-01-16	382.4	382.2	382.4	376.6	386.6	26,141,103	9,980,555,775	381.80	379.1	378.9	379.1	373.3	383.3	26,369,299	378.49	0.63%
2025-01-15	380.0	380.0	380.2	373.0	385.4	29,158,255	11,078,584,830	379.95	376.7	376.7	376.9	369.8	382.1	29,412,789	376.66	1.33%
2025-01-14	375.0	375.0	375.6	365.6	379.6	40,623,785	15,194,363,089	374.03	371.8	371.8	372.3	362.4	376.3	40,978,406	370.79	2.46%
2025-01-13	366.0	366.0	367.0	364.8	371.6	34,785,015	12,807,672,283	368.20	362.8	362.8	363.8	361.6	368.4	35,088,667	365.01	-0.97%
2025-01-10	369.6	369.6	369.8	369.6	379.4	37,053,933	13,862,840,308	374.13	366.4	366.4	366.6	366.4	376.1	37,377,391	370.89	-1.02%
2025-01-09	373.4	373.4	373.6	365.0	379.4	60,578,450	22,635,953,876	373.66	370.2	370.2	370.4	361.8	376.1	61,107,263	370.43	1.14%
2025-01-08	369.2	369.0	369.2	365.6	379.8	95,456,188	35,455,056,165	371.43	366.0	365.8	366.0	362.4	376.5	96,289,462	368.21	-2.74%
2025-01-07	379.6	379.4	379.6	376.6	392.8	142,920,468	54,765,124,550	383.19	376.3	376.1	376.3	373.3	389.4	144,168,076	379.87	-7.28%
2025-01-06	409.4	409.2	409.4	407.2	415.0	16,869,318	6,913,962,011	409.85	405.9	405.7	405.9	403.7	411.4	17,016,577	406.31	-1.16%
2025-01-03	414.2	414.2	414.4	410.4	419.0	16,843,241	6,981,757,015	414.51	410.6	410.6	410.8	406.8	415.4	16,990,272	410.93	-0.43%
2025-01-02	416.0	415.8	416.0	413.6	425.0	20,733,037	8,663,880,815	417.88	412.4	412.2	412.4	410.0	421.3	20,914,024	414.26	-0.24%
2024-12-31	417.0	417.0	418.4	415.8	421.4	10,867,280	4,549,301,806	418.62	413.4	413.4	414.8	412.2	417.8	10,962,145	415.00	-0.48%
2024-12-30	419.0	419.0	419.2	415.8	421.8	13,515,622	5,658,833,713	418.69	415.4	415.4	415.6	412.2	418.1	13,633,605	415.07	0.38%
2024-12-27	417.4	417.4	417.6	415.6	421.0	13,545,082	5,658,808,228	417.78	413.8	413.8	414.0	412.0	417.4	13,663,322	414.16	-0.62%
2024-12-24	420.0	420.0	420.2	417.6	421.6	7,873,769	3,304,033,747	419.63	416.4	416.4	416.6	414.0	418.0	7,942,502	415.99	-0.05%
2024-12-23	420.2	420.0	420.2	416.2	431.0	20,856,154	8,789,976,430	421.46	416.6	416.4	416.6	412.6	427.3	21,038,215	417.81	-1.45%
2024-12-20	426.4	426.2	426.4	414.2	429.8	44,834,041	19,091,460,065	425.83	422.7	422.5	422.7	410.6	426.1	45,225,415	422.14	2.70%
2024-12-19	415.2	415.2	415.4	401.4	422.0	34,671,236	14,310,455,150	412.75	411.6	411.6	411.8	397.9	418.3	34,973,895	409.18	2.27%
2024-12-18	406.0	405.8	406.0	404.0	408.8	14,906,072	6,055,022,951	406.21	402.5	402.3	402.5	400.5	405.3	15,036,193	402.70	0.84%
2024-12-17	402.6	402.6	403.2	401.8	408.0	16,779,048	6,775,381,419	403.80	399.1	399.1	399.7	398.3	404.5	16,925,519	400.31	-0.74%
2024-12-16	405.6	405.6	405.8	403.8	411.4	14,059,845	5,717,887,485	406.68	402.1	402.1	402.3	400.3	407.8	14,182,579	403.16	-1.02%
2024-12-13	409.8	409.6	409.8	408.6	415.0	16,296,064	6,700,157,586	411.15	406.3	406.1	406.3	405.1	411.4	16,438,319	407.59	-1.40%
2024-12-12	415.6	415.6	415.8	409.2	422.8	23,414,258	9,764,008,489	417.01	412.0	412.0	412.2	405.7	419.1	23,618,650	413.40	1.42%
2024-12-11	409.8	409.6	409.8	407.2	415.0	13,098,201	5,375,397,926	410.39	406.3	406.1	406.3	403.7	411.4	13,212,540	406.84	-0.34%
2024-12-10	411.2	411.0	411.2	410.4	431.0	30,282,843	12,685,586,317	418.90	407.6	407.4	407.6	406.8	427.3	30,547,194	415.28	-1.81%
2024-12-09	418.8	418.8	419.0	406.2	421.2	22,461,949	9,280,106,150	413.15	415.2	415.2	415.4	402.7	417.6	22,658,028	409.57	1.50%
2024-12-06	412.6	412.6	412.8	405.0	414.6	27,711,445	11,355,635,110	409.78	409.0	409.0	409.2	401.5	411.0	27,953,349	406.24	1.83%
2024-12-05	405.2	405.2	405.4	400.8	406.6	13,314,801	5,387,437,368	404.62	401.7	401.7	401.9	397.3	403.1	13,431,031	401.12	0.50%
2024-12-04	403.2	403.0	403.2	399.8	405.6	14,053,234	5,659,584,173	402.72	399.7	399.5	399.7	396.3	402.1	14,175,910	399.24	-0.30%
2024-12-03	404.4	404.2	404.4	394.4	404.4	18,362,569	7,349,822,394	400.26	400.9	400.7	400.9	391.0	400.9	18,522,863	396.80	1.15%
2024-12-02	399.8	399.6	399.8	395.6	401.6	13,334,410	5,315,344,071	398.62	396.3	396.1	396.3	392.2	398.1	13,450,811	395.17	0.45%
2024-11-29	398.0	398.0	398.2	395.0	402.8	15,626,995	6,222,578,704	398.19	394.6	394.6	394.8	391.6	399.3	15,763,409	394.75	-0.50%
2024-11-28	400.0	399.8	400.0	397.4	404.2	13,067,643	5,231,565,698	400.35	396.5	396.3	396.5	394.0	400.7	13,181,716	396.88	-0.70%
2024-11-27	402.8	402.8	403.0	392.0	406.2	16,685,594	6,663,311,548	399.35	399.3	399.3	399.5	388.6	402.7	16,831,249	395.89	2.29%
2024-11-26	393.8	393.6	393.8	392.2	399.2	16,940,574	6,691,211,866	394.98	390.4	390.2	390.4	388.8	395.7	17,088,455	391.56	-0.35%
2024-11-25	395.2	395.2	395.4	393.8	402.4	27,888,308	11,050,846,352	396.25	391.8	391.8	392.0	390.4	398.9	28,131,756	392.82	-1.35%
2024-11-22	400.6	400.6	400.8	399.6	412.4	16,949,546	6,864,777,347	405.01	397.1	397.1	397.3	396.1	408.8	17,097,505	401.51	-1.72%
2024-11-21	407.6	407.6	407.8	407.0	411.4	12,501,718	5,113,866,289	409.05	404.1	404.1	404.3	403.5	407.8	12,610,850	405.51	-0.78%
2024-11-20	410.8	410.8	411.0	406.2	413.8	15,005,135	6,154,781,898	410.18	407.2	407.2	407.4	402.7	410.2	15,136,121	406.63	1.13%
2024-11-19	406.2	406.2	406.4	403.4	409.0	13,879,296	5,642,160,961	406.52	402.7	402.7	402.9	399.9	405.5	14,000,454	403.00	0.49%
2024-11-18	404.2	404.0	404.2	401.6	413.4	20,493,537	8,334,918,073	406.71	400.7	400.5	400.7	398.1	409.8	20,672,433	403.19	0.80%
2024-11-15	401.0	400.8	401.0	399.0	407.0	29,061,324	11,694,318,621	402.40	397.5	397.3	397.5	395.5	403.5	29,315,012	398.92	-0.59%
2024-11-14	403.4	403.4	403.6	397.8	415.0	34,898,922	14,209,879,823	407.17	399.9	399.9	400.1	394.4	411.4	35,203,568	403.65	-0.10%
2024-11-13	403.8	403.8	404.0	396.0	407.2	28,307,185	11,330,712,756	400.28	400.3	400.3	400.5	392.6	403.7	28,554,289	396.81	0.00%
2024-11-12	403.8	403.8	404.0	403.0	413.8	27,303,282	11,097,703,325	406.46	400.3	400.3	400.5	399.5	410.2	27,541,623	402.94	-2.27%
2024-11-11	413.2	413.0	413.2	409.4	415.6	22,857,586	9,415,370,362	411.91	409.6	409.4	409.6	405.9	412.0	23,057,119	408.35	-1.81%
2024-11-08	420.8	420.6	420.8	419.4	436.0	19,389,836	8,248,754,864	425.42	417.2	417.0	417.2	415.8	432.2	19,559,097	421.73	-1.77%
2024-11-07	428.4	428.4	428.6	414.4	429.6	19,924,018	8,451,854,957	424.20	424.7	424.7	424.9	410.8	425.9	20,097,943	420.53	2.05%
2024-11-06	419.8	419.6	419.8	413.2	426.2	20,755,203	8,721,758,302	420.22	416.2	416.0	416.2	409.6	422.5	20,936,383	416.58	-1.87%
2024-11-05	427.8	427.4	427.8	415.2	427.8	15,270,863	6,467,649,437	423.53	424.1	423.7	424.1	411.6	424.1	15,404,168	419.86	2.10%
2024-11-04	419.0	418.8	419.0	416.0	423.8	11,706,119	4,907,800,634	419.25	415.4	415.2	415.4	412.4	420.1	11,808,306	415.62	-0.05%
2024-11-01	419.2	419.2	419.4	406.0	422.4	21,086,569	8,772,957,316	416.04	415.6	415.6	415.8	402.5	418.7	21,270,642	412.44	3.61%
2024-10-31	404.6	404.6	405.2	404.6	418.8	22,753,709	9,311,202,110	409.22	401.1	401.1	401.7	401.1	415.2	22,952,335	405.68	-1.56%
2024-10-30	411.0	411.0	411.2	410.6	418.0	17,895,482	7,390,929,003	413.01	407.4	407.4	407.6	407.0	414.4	18,051,699	409.43	-1.77%
2024-10-29	418.4	418.2	418.4	415.2	423.4	13,797,786	5,779,088,134	418.84	414.8	414.6	414.8	411.6	419.7	13,918,232	415.22	0.29%
2024-10-28	417.2	417.2	417.4	413.6	422.2	15,551,935	6,490,536,102	417.35	413.6	413.6	413.8	410.0	418.5	15,687,694	413.73	-0.90%
2024-10-25	421.0	420.8	421.0	418.6	427.6	11,951,879	5,042,478,403	421.90	417.4	417.2	417.4	415.0	423.9	12,056,212	418.25	-0.24%
2024-10-24	422.0	421.8	422.0	419.6	425.6	11,202,752	4,728,256,741	422.06	418.3	418.1	418.3	416.0	421.9	11,300,545	418.41	-1.45%
2024-10-23	428.2	428.0	428.2	416.6	432.2	14,656,951	6,257,381,250	426.92	424.5	424.3	424.5	413.0	428.5	14,784,897	423.23	1.57%
2024-10-22	421.6	421.2	421.6	418.0	423.6	11,027,704	4,640,118,297	420.77	418.0	417.6	418.0	414.4	419.9	11,123,969	417.13	0.14%
2024-10-21	421.0	420.8	421.0	419.2	431.4	16,334,100	6,931,274,444	424.34	417.4	417.2	417.4	415.6	427.7	16,476,687	420.67	-2.27%
2024-10-18	430.8	430.6	430.8	411.4	435.6	25,963,857	11,032,073,978	424.90	427.1	426.9	427.1	407.8	431.8	26,190,506	421.22	4.41%
2024-10-17	412.6	412.6	412.8	410.0	426.8	16,476,899	6,891,360,483	418.24	409.0	409.0	409.2	406.5	423.1	16,620,732	414.62	-0.77%
2024-10-16	415.8	415.8	416.0	412.6	425.8	22,490,256	9,408,091,928	418.32	412.2	412.2	412.4	409.0	422.1	22,686,582	414.70	-0.29%
2024-10-15	417.0	416.8	417.0	412.6	433.8	33,478,410	14,096,594,793	421.07	413.4	413.2	413.4	409.0	430.0	33,770,656	417.42	-4.36%
2024-10-14	436.0	435.8	436.0	424.0	440.8	30,316,807	13,164,335,484	434.23	432.2	432.0	432.2	420.3	437.0	30,581,454	430.47	-0.64%
2024-10-10	438.8	438.8	439.0	436.4	448.6	33,111,230	14,647,696,645	442.38	435.0	435.0	435.2	432.6	444.7	33,400,271	438.55	1.06%
2024-10-09	434.2	434.2	434.4	424.0	453.0	46,372,903	20,395,255,847	439.81	430.4	430.4	430.6	420.3	449.1	46,777,710	436.00	-1.00%
2024-10-08	438.6	438.6	438.8	438.6	476.8	70,468,024	31,910,928,585	452.84	434.8	434.8	435.0	434.8	472.7	71,083,167	448.92	-8.32%
2024-10-07	478.4	478.2	478.4	469.6	482.4	25,334,387	12,100,493,260	477.63	474.3	474.1	474.3	465.5	478.2	25,555,541	473.50	0.17%
2024-10-04	477.6	477.4	477.6	462.2	479.0	24,663,665	11,687,744,228	473.89	473.5	473.3	473.5	458.2	474.9	24,878,964	469.78	2.45%
2024-10-03	466.2	466.2	466.6	453.2	476.6	31,600,782	14,666,391,360	464.11	462.2	462.2	462.6	449.3	472.5	31,876,638	460.10	-0.81%
2024-10-02	470.0	470.0	470.2	449.2	479.6	48,766,943	22,740,694,506	466.31	465.9	465.9	466.1	445.3	475.4	49,192,649	462.28	5.71%
2024-09-30	444.6	444.6	444.8	434.2	457.4	75,459,468	33,640,909,924	445.81	440.8	440.8	441.0	430.4	453.4	76,118,183	441.96	1.55%
2024-09-27	437.8	437.6	437.8	432.6	444.8	57,154,793	25,050,353,600	438.29	434.0	433.8	434.0	428.9	441.0	57,653,719	434.50	1.81%
2024-09-26	430.0	429.8	430.0	406.8	430.0	50,254,878	21,170,861,674	421.27	426.3	426.1	426.3	403.3	426.3	50,693,572	417.62	6.07%
2024-09-25	405.4	405.0	405.4	401.4	418.0	40,112,126	16,419,449,388	409.34	401.9	401.5	401.9	397.9	414.4	40,462,280	405.80	0.80%
2024-09-24	402.2	402.2	402.4	389.4	402.2	42,919,010	17,036,649,591	396.95	398.7	398.7	398.9	386.0	398.7	43,293,667	393.51	3.77%
2024-09-23	387.6	387.4	387.6	385.2	392.0	15,223,032	5,901,921,827	387.70	384.2	384.0	384.2	381.9	388.6	15,355,920	384.34	-0.26%
2024-09-20	388.6	388.4	388.6	383.8	393.4	28,407,069	11,037,802,946	388.56	385.2	385.0	385.2	380.5	390.0	28,655,045	385.20	-0.05%
2024-09-19	388.8	388.8	389.0	376.6	389.8	25,801,963	9,956,351,927	385.88	385.4	385.4	385.6	373.3	386.4	26,027,198	382.54	2.32%
2024-09-17	380.0	379.6	380.0	372.0	381.4	10,147,851	3,843,832,264	378.78	376.7	376.3	376.7	368.8	378.1	10,236,436	375.50	0.58%
2024-09-16	377.8	377.6	377.8	370.4	377.8	7,689,238	2,888,661,599	375.68	374.5	374.3	374.5	367.2	374.5	7,756,360	372.42	0.80%
2024-09-13	374.8	374.2	374.8	372.8	376.8	11,013,765	4,126,159,335	374.64	371.6	371.0	371.6	369.6	373.5	11,109,908	371.39	0.59%
2024-09-12	372.6	372.4	372.6	369.6	377.0	13,800,366	5,155,819,382	373.60	369.4	369.2	369.4	366.4	373.7	13,920,835	370.37	0.65%
2024-09-11	370.2	370.2	370.4	365.0	370.6	12,043,623	4,427,792,878	367.65	367.0	367.0	367.2	361.8	367.4	12,148,756	364.46	0.43%
2024-09-10	368.6	368.6	368.8	366.0	370.6	12,303,441	4,541,788,101	369.15	365.4	365.4	365.6	362.8	367.4	12,410,843	365.95	-0.70%
2024-09-09	371.2	371.0	371.2	365.2	371.2	20,078,164	7,403,940,509	368.76	368.0	367.8	368.0	362.0	368.0	20,253,434	365.56	-0.59%
2024-09-05	373.4	373.2	373.4	370.4	376.6	9,576,319	3,573,609,644	373.17	370.2	370.0	370.2	367.2	373.3	9,659,914	369.94	0.16%
2024-09-04	372.8	372.8	373.0	371.2	376.6	13,278,870	4,953,267,380	373.02	369.6	369.6	369.8	368.0	373.3	13,394,786	369.79	-1.43%
2024-09-03	378.2	378.2	378.4	374.8	381.4	9,814,885	3,712,928,885	378.30	374.9	374.9	375.1	371.6	378.1	9,900,563	375.02	0.11%
2024-09-02	377.8	377.6	377.8	376.4	383.2	13,878,671	5,266,962,582	379.50	374.5	374.3	374.5	373.1	379.9	13,999,823	376.22	-1.10%
2024-08-30	382.0	382.0	382.6	376.8	385.6	30,873,303	11,814,702,142	382.68	378.7	378.7	379.3	373.5	382.3	31,142,808	379.37	1.17%
2024-08-29	377.6	377.4	377.6	369.0	378.0	12,890,430	4,823,697,844	374.21	374.3	374.1	374.3	365.8	374.7	13,002,956	370.97	0.91%
2024-08-28	374.2	374.0	374.2	372.4	383.0	14,602,521	5,488,468,925	375.86	371.0	370.8	371.0	369.2	379.7	14,729,992	372.61	-1.99%
2024-08-27	381.8	381.6	381.8	377.2	382.6	13,675,535	5,201,725,475	380.37	378.5	378.3	378.5	373.9	379.3	13,794,914	377.08	-0.05%
2024-08-26	382.0	381.8	382.0	377.6	384.8	16,251,125	6,187,192,968	380.72	378.7	378.5	378.7	374.3	381.5	16,392,987	377.43	1.70%
2024-08-23	375.6	375.6	375.8	373.6	378.6	13,055,635	4,915,768,223	376.52	372.3	372.3	372.5	370.4	375.3	13,169,603	373.27	-0.58%
2024-08-22	377.8	377.4	377.8	371.2	377.8	16,786,859	6,292,362,555	374.84	374.5	374.1	374.5	368.0	374.5	16,933,398	371.59	1.67%
2024-08-21	371.6	371.4	371.6	365.2	373.8	11,647,083	4,321,314,134	371.02	368.4	368.2	368.4	362.0	370.6	11,748,755	367.81	0.32%
2024-08-20	370.4	370.4	370.6	369.0	373.8	11,852,608	4,396,264,807	370.91	367.2	367.2	367.4	365.8	370.6	11,956,074	367.70	-0.59%
2024-08-19	372.6	372.4	372.6	371.2	377.6	15,210,162	5,682,955,534	373.63	369.4	369.2	369.4	368.0	374.3	15,342,937	370.40	0.00%
2024-08-16	372.6	372.6	372.8	368.8	375.2	16,414,338	6,118,049,481	372.73	369.4	369.4	369.6	365.6	372.0	16,557,625	369.50	1.14%
2024-08-15	368.4	368.4	368.6	364.2	374.8	21,443,850	7,911,688,768	368.95	365.2	365.2	365.4	361.0	371.6	21,631,042	365.76	-1.44%
2024-08-14	373.8	373.6	373.8	369.4	379.4	18,692,686	6,972,998,414	373.03	370.6	370.4	370.6	366.2	376.1	18,855,862	369.81	-1.27%
2024-08-13	378.6	378.4	378.6	375.6	380.6	13,590,391	5,139,849,633	378.20	375.3	375.1	375.3	372.3	377.3	13,709,027	374.92	0.96%
2024-08-12	375.0	374.8	375.0	370.0	376.6	10,215,275	3,820,531,726	374.00	371.8	371.6	371.8	366.8	373.3	10,304,448	370.77	1.35%
2024-08-09	370.0	370.0	370.2	368.4	376.0	16,353,916	6,076,519,265	371.56	366.8	366.8	367.0	365.2	372.7	16,496,676	368.35	0.49%
2024-08-08	368.2	368.2	368.4	359.4	374.4	18,811,540	6,937,667,976	368.80	365.0	365.0	365.2	356.3	371.2	18,975,753	365.61	1.32%
2024-08-07	363.4	363.2	363.4	355.2	365.4	15,840,290	5,741,644,841	362.47	360.3	360.1	360.3	352.1	362.2	15,978,566	359.33	2.54%
2024-08-06	354.4	354.4	354.6	349.4	363.4	17,674,374	6,271,399,997	354.83	351.3	351.3	351.5	346.4	360.3	17,828,660	351.76	-0.62%
2024-08-05	356.6	356.4	356.6	349.0	364.2	22,963,458	8,149,877,925	354.91	353.5	353.3	353.5	346.0	361.0	23,163,915	351.84	-0.45%
2024-08-02	358.2	358.0	358.2	356.2	365.4	17,707,597	6,362,989,242	359.34	355.1	354.9	355.1	353.1	362.2	17,862,174	356.23	-2.02%
2024-08-01	365.6	365.6	365.8	363.6	368.6	12,412,285	4,542,267,305	365.95	362.4	362.4	362.6	360.5	365.4	12,520,637	362.78	0.94%
2024-07-31	362.2	362.2	362.6	351.0	366.8	20,304,313	7,342,932,634	361.64	359.1	359.1	359.5	348.0	363.6	20,481,557	358.51	2.43%
2024-07-30	353.6	353.6	353.8	352.4	357.6	9,749,595	3,449,679,960	353.83	350.5	350.5	350.7	349.4	354.5	9,834,703	350.77	-1.28%
2024-07-29	358.2	358.2	358.4	353.8	362.0	12,872,249	4,621,511,204	359.03	355.1	355.1	355.3	350.7	358.9	12,984,616	355.92	1.07%
2024-07-26	354.4	354.4	354.6	352.4	358.4	13,267,324	4,713,926,982	355.30	351.3	351.3	351.5	349.4	355.3	13,383,140	352.23	0.91%
2024-07-25	351.2	351.2	351.4	351.0	361.6	25,787,277	9,109,434,950	353.25	348.2	348.2	348.4	348.0	358.5	26,012,384	350.20	-3.30%
2024-07-24	363.2	363.0	363.2	360.6	369.6	11,800,216	4,296,613,335	364.11	360.1	359.9	360.1	357.5	366.4	11,903,225	360.96	-0.82%
2024-07-23	366.2	366.2	366.4	366.0	376.4	12,104,461	4,468,643,968	369.17	363.0	363.0	363.2	362.8	373.1	12,210,126	365.98	-1.88%
2024-07-22	373.2	373.2	373.6	365.4	375.8	16,960,926	6,308,844,632	371.96	370.0	370.0	370.4	362.2	372.5	17,108,985	368.74	2.53%
2024-07-19	364.0	364.0	364.2	363.0	368.4	23,088,518	8,436,931,105	365.42	360.9	360.9	361.0	359.9	365.2	23,290,067	362.25	-1.41%
2024-07-18	369.2	369.2	369.6	367.0	371.6	18,944,747	7,004,246,008	369.72	366.0	366.0	366.4	363.8	368.4	19,110,123	366.52	-0.70%
2024-07-17	371.8	371.8	372.0	368.4	377.4	25,857,823	9,626,459,946	372.28	368.6	368.6	368.8	365.2	374.1	26,083,546	369.06	-1.64%
2024-07-16	378.0	378.0	378.2	377.8	387.4	19,061,149	7,266,853,576	381.24	374.7	374.7	374.9	374.5	384.0	19,227,541	377.94	-3.13%
2024-07-15	390.2	390.2	390.6	388.6	397.0	13,680,185	5,356,488,154	391.55	386.8	386.8	387.2	385.2	393.6	13,799,605	388.16	-1.71%
2024-07-12	397.0	396.8	397.0	389.2	397.2	27,521,352	10,843,285,355	394.00	393.6	393.4	393.6	385.8	393.8	27,761,597	390.59	3.17%
2024-07-11	384.8	384.8	385.0	378.2	386.0	16,590,064	6,361,566,091	383.46	381.5	381.5	381.7	374.9	382.7	16,734,885	380.14	1.91%
2024-07-10	377.6	377.4	377.6	376.8	385.8	15,586,645	5,939,592,207	381.07	374.3	374.1	374.3	373.5	382.5	15,722,707	377.77	-0.89%
2024-07-09	381.0	380.0	381.0	376.0	382.2	13,024,401	4,937,581,755	379.10	377.7	376.7	377.7	372.7	378.9	13,138,096	375.82	0.63%
2024-07-08	378.6	378.0	378.6	375.6	383.2	11,623,215	4,404,429,857	378.93	375.3	374.7	375.3	372.3	379.9	11,724,679	375.65	-0.32%
2024-07-05	379.8	379.8	380.0	378.8	385.6	10,522,095	4,013,583,387	381.44	376.5	376.5	376.7	375.5	382.3	10,613,946	378.14	-0.68%
2024-07-04	382.4	382.2	382.4	378.6	386.8	15,437,093	5,903,308,155	382.41	379.1	378.9	379.1	375.3	383.5	15,571,849	379.10	0.79%
2024-07-03	379.4	379.4	379.6	366.8	380.8	22,256,951	8,344,723,464	374.93	376.1	376.1	376.3	363.6	377.5	22,451,241	371.68	2.76%
2024-07-02	369.2	369.0	369.2	365.2	376.2	27,266,647	10,065,077,874	369.14	366.0	365.8	366.0	362.0	372.9	27,504,668	365.94	-0.86%
2024-06-28	372.4	372.4	372.6	370.8	376.0	15,561,097	5,808,359,575	373.26	369.2	369.2	369.4	367.6	372.7	15,696,936	370.03	-0.53%
2024-06-27	374.4	374.2	374.4	372.2	380.0	17,513,758	6,579,329,993	375.67	371.2	371.0	371.2	369.0	376.7	17,666,642	372.42	-1.99%
2024-06-26	382.0	381.8	382.0	377.0	383.0	11,886,907	4,523,976,740	380.58	378.7	378.5	378.7	373.7	379.7	11,990,672	377.29	0.00%
2024-06-25	382.0	381.8	382.0	378.6	385.0	12,789,522	4,886,651,275	382.08	378.7	378.5	378.7	375.3	381.7	12,901,167	378.78	0.42%
2024-06-24	380.4	380.2	380.4	374.0	381.0	12,919,565	4,877,042,793	377.49	377.1	376.9	377.1	370.8	377.7	13,032,345	374.23	-0.26%
2024-06-21	381.4	381.2	381.4	378.0	385.2	25,855,005	9,865,327,581	381.56	378.1	377.9	378.1	374.7	381.9	26,080,703	378.26	-1.60%
2024-06-20	387.6	387.4	387.6	385.6	392.0	14,049,005	5,458,760,162	388.55	384.2	384.0	384.2	382.3	388.6	14,171,644	385.19	-0.36%
2024-06-19	389.0	389.0	389.2	378.4	391.0	22,313,477	8,621,510,893	386.38	385.6	385.6	385.8	375.1	387.6	22,508,260	383.04	3.18%
2024-06-18	377.0	377.0	377.4	377.0	383.8	14,278,934	5,421,694,736	379.70	373.7	373.7	374.1	373.7	380.5	14,403,580	376.41	-1.10%
2024-06-17	381.2	381.2	381.4	374.8	385.8	15,281,150	5,828,851,506	381.44	377.9	377.9	378.1	371.6	382.5	15,414,545	378.14	0.37%
2024-06-14	379.8	379.8	380.0	378.6	383.6	20,859,332	7,947,024,569	380.98	376.5	376.5	376.7	375.3	380.3	21,041,421	377.68	0.00%
2024-06-13	379.8	379.6	379.8	373.6	380.6	15,337,042	5,782,500,207	377.03	376.5	376.3	376.5	370.4	377.3	15,470,925	373.77	2.43%
2024-06-12	370.8	370.8	371.0	369.6	377.8	14,960,058	5,568,239,314	372.21	367.6	367.6	367.8	366.4	374.5	15,090,650	368.99	-0.80%
2024-06-11	373.8	373.8	374.0	367.4	377.8	26,496,779	9,897,549,378	373.54	370.6	370.6	370.8	364.2	374.5	26,728,080	370.31	-0.27%
2024-06-07	374.8	374.8	375.0	372.8	384.6	25,247,259	9,484,569,639	375.67	371.6	371.6	371.8	369.6	381.3	25,467,652	372.42	-1.78%
2024-06-06	381.6	381.6	381.8	379.0	391.0	18,888,938	7,252,563,273	383.96	378.3	378.3	378.5	375.7	387.6	19,053,827	380.64	0.21%
2024-06-05	380.8	380.4	380.8	377.6	387.8	20,205,424	7,734,931,399	382.81	377.5	377.1	377.5	374.3	384.4	20,381,805	379.50	0.90%
2024-06-04	377.4	377.2	377.4	373.8	379.6	18,043,066	6,808,408,201	377.34	374.1	373.9	374.1	370.6	376.3	18,200,571	374.08	0.64%
2024-06-03	375.0	374.8	375.0	366.6	379.0	28,125,374	10,465,478,719	372.10	371.8	371.6	371.8	363.4	375.7	28,370,891	368.88	4.22%
2024-05-31	359.8	359.8	360.0	359.8	379.0	40,035,868	14,674,997,389	366.55	356.7	356.7	356.9	356.7	375.7	40,385,357	363.37	-2.23%
2024-05-30	368.0	368.0	368.2	365.8	374.2	22,006,500	8,119,057,639	368.94	364.8	364.8	365.0	362.6	371.0	22,198,603	365.75	-0.81%
2024-05-29	371.0	370.8	371.0	369.6	379.8	27,378,220	10,232,747,364	373.76	367.8	367.6	367.8	366.4	376.5	27,617,215	370.52	-2.42%
2024-05-28	380.2	380.2	380.4	373.4	386.0	16,614,787	6,330,014,080	380.99	376.9	376.9	377.1	370.2	382.7	16,759,824	377.69	0.74%
2024-05-27	377.4	377.2	377.4	362.4	377.6	32,132,068	11,927,773,448	371.21	374.1	373.9	374.1	359.3	374.3	32,412,561	368.00	0.11%
2024-05-24	377.0	376.8	377.0	374.8	382.6	19,143,321	7,222,647,941	377.29	373.7	373.5	373.7	371.6	379.3	19,310,430	374.03	-1.26%
2024-05-23	381.8	381.8	382.0	376.4	384.0	18,323,988	6,982,435,896	381.05	378.5	378.5	378.7	373.1	380.7	18,483,945	377.76	-0.68%
2024-05-22	384.4	384.2	384.4	376.6	386.8	22,374,764	8,564,093,703	382.76	381.1	380.9	381.1	373.3	383.5	22,570,082	379.44	0.21%
2024-05-21	383.6	383.4	383.6	379.6	393.4	30,679,849	11,791,772,111	384.35	380.3	380.1	380.3	376.3	390.0	30,947,665	381.02	-2.89%
2024-05-20	395.0	394.8	395.0	392.8	399.8	22,331,961	8,829,405,381	395.37	391.6	391.4	391.6	389.4	396.3	22,526,905	391.95	0.00%
2024-05-17	395.0	395.0	395.2	394.2	400.2	27,916,392	11,081,611,102	396.96	391.6	391.6	391.8	390.8	396.7	28,160,085	393.52	0.36%
2024-05-16	397.0	396.8	397.0	394.6	401.0	58,430,778	23,268,551,890	398.22	390.2	390.0	390.2	387.8	394.1	59,449,986	391.40	3.98%
2024-05-14	381.8	381.8	382.0	378.6	384.8	21,603,101	8,251,923,622	381.98	375.3	375.3	375.5	372.1	378.2	21,979,924	375.43	0.95%
2024-05-13	378.2	378.0	378.2	368.0	380.0	20,558,084	7,727,774,454	375.90	371.7	371.5	371.7	361.7	373.5	20,916,679	369.46	1.94%
2024-05-10	371.0	371.0	371.2	365.0	374.2	15,693,045	5,809,252,084	370.18	364.6	364.6	364.8	358.7	367.8	15,966,779	363.83	0.32%
2024-05-09	369.8	369.6	369.8	360.4	370.0	16,026,030	5,882,164,677	367.04	363.5	363.3	363.5	354.2	363.7	16,305,572	360.75	2.32%
2024-05-08	361.4	361.2	361.4	359.8	371.8	20,058,148	7,307,654,402	364.32	355.2	355.0	355.2	353.6	365.4	20,408,022	358.08	-1.20%
2024-05-07	365.8	365.6	365.8	363.4	371.2	19,408,056	7,119,649,470	366.84	359.5	359.3	359.5	357.2	364.8	19,746,591	360.55	-1.19%
2024-05-06	370.2	370.0	370.2	363.0	373.0	26,208,326	9,662,184,937	368.67	363.9	363.7	363.9	356.8	366.6	26,665,478	362.35	1.59%
2024-05-03	364.4	364.2	364.4	360.6	372.6	23,592,345	8,612,647,977	365.06	358.2	358.0	358.2	354.4	366.2	24,003,866	358.80	1.11%
2024-05-02	360.4	360.2	360.4	345.4	361.2	22,479,610	8,048,229,558	358.02	354.2	354.0	354.2	339.5	355.0	22,871,722	351.89	3.80%
2024-04-30	347.2	347.2	348.2	344.0	350.8	15,957,023	5,549,476,351	347.78	341.2	341.2	342.2	338.1	344.8	16,235,361	341.81	-0.12%
2024-04-29	347.6	347.4	347.6	345.2	354.8	25,416,523	8,909,313,770	350.53	341.6	341.4	341.6	339.3	348.7	25,859,864	344.52	-0.23%
2024-04-26	348.4	348.2	348.4	340.0	351.8	29,599,531	10,298,055,730	347.91	342.4	342.2	342.4	334.2	345.8	30,115,836	341.95	2.65%
2024-04-25	339.4	339.2	339.4	336.4	346.4	27,727,556	9,447,179,394	340.71	333.6	333.4	333.6	330.6	340.5	28,211,208	334.87	-1.39%
2024-04-24	344.2	344.0	344.2	335.4	345.0	41,472,682	14,131,709,369	340.75	338.3	338.1	338.3	329.6	339.1	42,196,090	334.91	3.55%
2024-04-23	332.4	332.2	332.4	325.2	333.6	43,821,652	14,443,015,826	329.59	326.7	326.5	326.7	319.6	327.9	44,586,033	323.94	3.75%
2024-04-22	320.4	320.2	320.4	306.8	322.6	41,133,325	13,065,634,056	317.64	314.9	314.7	314.9	301.5	317.1	41,850,814	312.20	5.46%
2024-04-19	303.8	303.8	304.0	299.6	305.4	19,472,600	5,891,457,574	302.55	298.6	298.6	298.8	294.5	300.2	19,812,261	297.36	-0.20%
2024-04-18	304.4	304.4	304.6	298.6	308.8	19,058,907	5,817,112,793	305.22	299.2	299.2	299.4	293.5	303.5	19,391,352	299.98	1.20%
2024-04-17	300.8	300.8	301.0	297.8	304.0	14,410,544	4,332,377,122	300.64	295.6	295.6	295.8	292.7	298.8	14,661,907	295.49	-0.33%
2024-04-16	301.8	301.8	302.0	300.0	308.4	19,691,636	5,979,713,952	303.67	296.6	296.6	296.8	294.9	303.1	20,035,117	298.46	-0.85%
2024-04-15	304.4	304.4	304.6	303.8	308.8	18,295,291	5,593,339,139	305.73	299.2	299.2	299.4	298.6	303.5	18,614,416	300.48	-1.68%
2024-04-12	309.6	309.6	309.8	309.4	318.0	23,031,342	7,201,400,890	312.68	304.3	304.3	304.5	304.1	312.5	23,433,078	307.32	-1.71%
2024-04-11	315.0	315.0	315.2	309.0	316.6	18,834,968	5,912,379,640	313.90	309.6	309.6	309.8	303.7	311.2	19,163,506	308.52	0.25%
2024-04-10	314.2	314.0	314.2	306.4	315.2	24,730,145	7,718,209,929	312.10	308.8	308.6	308.8	301.1	309.8	25,161,513	306.75	3.02%
2024-04-09	305.0	305.0	305.2	303.0	308.8	17,879,375	5,461,280,620	305.45	299.8	299.8	300.0	297.8	303.5	18,191,245	300.21	-0.13%
2024-04-08	305.4	305.4	305.8	304.4	311.0	21,656,541	6,642,553,971	306.72	300.2	300.2	300.6	299.2	305.7	22,034,296	301.46	-1.48%
2024-04-05	310.0	309.8	310.0	304.4	311.6	13,582,369	4,191,612,734	308.61	304.7	304.5	304.7	299.2	306.3	13,819,286	303.32	0.52%
2024-04-03	308.4	308.4	308.6	306.4	312.0	19,696,947	6,080,044,192	308.68	303.1	303.1	303.3	301.1	306.7	20,040,521	303.39	-0.26%
2024-04-02	309.2	309.0	309.2	307.8	312.4	26,561,604	8,219,109,343	309.44	303.9	303.7	303.9	302.5	307.0	27,024,918	304.13	1.78%
2024-03-28	303.8	303.8	304.0	301.4	309.6	30,000,843	9,153,818,094	305.12	298.6	298.6	298.8	296.2	304.3	30,524,148	299.89	0.60%
2024-03-27	302.0	301.8	302.0	295.8	307.6	38,753,084	11,767,791,351	303.66	296.8	296.6	296.8	290.7	302.3	39,429,054	298.45	0.87%
2024-03-26	299.4	299.4	299.6	286.0	300.6	33,998,571	10,047,178,514	295.52	294.3	294.3	294.5	281.1	295.4	34,591,608	290.45	3.74%
2024-03-25	288.6	288.6	288.8	285.0	290.6	21,127,168	6,091,145,042	288.31	283.7	283.7	283.8	280.1	285.6	21,495,689	283.37	-0.07%
2024-03-22	288.8	288.8	289.0	282.4	290.4	26,432,205	7,578,583,691	286.72	283.8	283.8	284.0	277.6	285.4	26,893,262	281.80	-0.82%
2024-03-21	291.2	291.2	291.4	289.6	298.2	36,868,686	10,838,694,493	293.98	286.2	286.2	286.4	284.6	293.1	37,511,787	288.94	0.83%
2024-03-20	288.8	288.6	288.8	283.0	290.2	15,622,235	4,499,879,183	288.04	283.8	283.7	283.8	278.1	285.2	15,894,734	283.11	1.33%
2024-03-19	285.0	285.0	285.2	285.0	291.2	15,635,351	4,493,812,251	287.41	280.1	280.1	280.3	280.1	286.2	15,908,079	282.49	-1.66%
2024-03-18	289.8	289.8	290.0	282.2	291.4	19,633,305	5,654,374,640	288.00	284.8	284.8	285.0	277.4	286.4	19,975,769	283.06	2.11%
2024-03-15	283.8	283.6	283.8	279.6	286.2	29,183,023	8,265,577,655	283.23	278.9	278.7	278.9	274.8	281.3	29,692,063	278.38	-1.87%
2024-03-14	289.2	289.0	289.2	286.8	294.0	14,227,432	4,114,240,447	289.18	284.2	284.0	284.2	281.9	289.0	14,475,601	284.22	-0.48%
2024-03-13	290.6	290.6	290.8	288.6	294.0	20,074,418	5,850,784,424	291.45	285.6	285.6	285.8	283.7	289.0	20,424,576	286.46	-0.07%
2024-03-12	290.8	290.8	291.0	280.2	292.6	36,531,141	10,506,831,805	287.61	285.8	285.8	286.0	275.4	287.6	37,168,354	282.68	4.38%
2024-03-11	278.6	278.6	278.8	271.2	278.6	17,866,889	4,936,584,620	276.30	273.8	273.8	274.0	266.6	273.8	18,178,541	271.56	3.19%
2024-03-08	270.0	270.0	270.4	270.0	275.6	12,416,156	3,380,545,324	272.27	265.4	265.4	265.8	265.4	270.9	12,632,731	267.60	-0.37%
2024-03-07	271.0	270.8	271.0	269.2	275.6	17,159,729	4,665,844,767	271.91	266.4	266.2	266.4	264.6	270.9	17,459,046	267.25	-1.31%
2024-03-06	274.6	274.6	274.8	265.8	277.0	23,289,346	6,357,883,429	273.00	269.9	269.9	270.1	261.2	272.3	23,695,582	268.32	2.39%
2024-03-05	268.2	268.0	268.2	266.2	273.2	26,055,083	7,021,429,162	269.48	263.6	263.4	263.6	261.6	268.5	26,509,562	264.86	-2.90%
2024-03-04	276.2	276.0	276.2	274.8	280.0	13,832,089	3,823,469,208	276.42	271.5	271.3	271.5	270.1	275.2	14,073,362	271.68	-0.43%
2024-03-01	277.4	277.2	277.4	271.8	279.0	27,952,651	7,713,358,074	275.94	272.6	272.4	272.6	267.1	274.2	28,440,229	271.21	0.07%
2024-02-29	277.2	277.0	277.2	274.6	279.0	29,721,885	8,231,584,617	276.95	272.4	272.3	272.4	269.9	274.2	30,240,324	272.21	0.07%
2024-02-28	277.0	277.0	277.2	276.4	285.8	25,903,478	7,245,008,449	279.69	272.3	272.3	272.4	271.7	280.9	26,355,313	274.90	-2.67%
2024-02-27	284.6	284.4	284.6	278.2	286.2	23,612,599	6,662,498,545	282.16	279.7	279.5	279.7	273.4	281.3	24,024,474	277.32	-0.91%
2024-02-26	287.2	287.0	287.2	285.4	290.2	12,412,426	3,559,023,840	286.73	282.3	282.1	282.3	280.5	285.2	12,628,936	281.82	-1.24%
2024-02-23	290.8	290.8	291.0	287.0	296.4	13,229,798	3,842,413,526	290.44	285.8	285.8	286.0	282.1	291.3	13,460,565	285.46	-0.21%
2024-02-22	291.4	291.4	291.6	286.8	291.4	12,441,270	3,603,265,882	289.62	286.4	286.4	286.6	281.9	286.4	12,658,283	284.66	0.90%
2024-02-21	288.8	288.8	289.0	280.8	294.6	23,947,218	6,932,698,628	289.50	283.8	283.8	284.0	276.0	289.5	24,364,929	284.54	1.62%
2024-02-20	284.2	284.0	284.2	280.4	287.8	15,773,028	4,459,365,127	282.72	279.3	279.1	279.3	275.6	282.9	16,048,157	277.87	-0.21%
2024-02-19	284.8	284.8	285.0	283.8	291.4	15,415,304	4,415,094,331	286.41	279.9	279.9	280.1	278.9	286.4	15,684,193	281.50	-2.40%
2024-02-16	291.8	291.6	291.8	280.4	291.8	17,215,356	4,948,591,634	287.45	286.8	286.6	286.8	275.6	286.8	17,515,644	282.52	2.24%
2024-02-15	285.4	285.2	285.4	285.0	290.0	12,568,028	3,601,580,022	286.57	280.5	280.3	280.5	280.1	285.0	12,787,252	281.65	-1.59%
2024-02-14	290.0	290.0	290.2	282.0	291.2	11,567,444	3,330,238,325	287.90	285.0	285.0	285.2	277.2	286.2	11,769,215	282.96	0.97%
2024-02-09	287.2	287.2	287.4	281.4	287.4	6,732,059	1,913,725,595	284.27	282.3	282.3	282.5	276.6	282.5	6,849,486	279.40	0.00%
2024-02-08	287.2	287.2	287.4	286.4	293.2	17,910,672	5,168,657,520	288.58	282.3	282.3	282.5	281.5	288.2	18,223,088	283.63	-1.71%
2024-02-07	292.2	291.8	292.2	288.8	297.0	26,343,654	7,718,411,659	292.99	287.2	286.8	287.2	283.8	291.9	26,803,167	287.97	0.48%
2024-02-06	290.8	290.6	290.8	279.6	292.6	28,856,902	8,307,954,181	287.90	285.8	285.6	285.8	274.8	287.6	29,360,253	282.97	4.01%
2024-02-05	279.6	279.4	279.6	273.8	283.4	20,456,590	5,693,719,708	278.33	274.8	274.6	274.8	269.1	278.5	20,813,414	273.56	0.07%
2024-02-02	279.4	279.2	279.4	275.0	287.6	31,053,753	8,741,240,897	281.49	274.6	274.4	274.6	270.3	282.7	31,595,424	276.66	2.87%
2024-02-01	271.6	271.6	271.8	268.0	277.8	17,329,472	4,720,877,744	272.42	266.9	266.9	267.1	263.4	273.0	17,631,750	267.75	0.37%
2024-01-31	270.6	270.4	270.6	268.4	278.0	20,052,974	5,438,242,133	271.19	266.0	265.8	266.0	263.8	273.2	20,402,758	266.54	-1.17%
2024-01-30	273.8	273.8	274.0	273.0	280.0	21,505,998	5,913,403,599	274.97	269.1	269.1	269.3	268.3	275.2	21,881,127	270.25	-2.91%
2024-01-29	282.0	282.0	282.2	279.4	288.4	20,159,014	5,699,930,982	282.75	277.2	277.2	277.4	274.6	283.5	20,510,648	277.90	-0.28%
2024-01-26	282.8	282.6	282.8	281.2	290.2	24,815,795	7,079,875,596	285.30	278.0	277.8	278.0	276.4	285.2	25,248,657	280.41	-2.75%
2024-01-25	290.8	290.6	290.8	280.8	292.0	34,160,783	9,841,462,621	288.09	285.8	285.6	285.8	276.0	287.0	34,756,650	283.15	3.19%
2024-01-24	281.8	281.6	281.8	272.2	284.4	33,863,638	9,417,935,656	278.11	277.0	276.8	277.0	267.5	279.5	34,454,322	273.35	3.60%
2024-01-23	272.0	272.0	272.2	263.2	278.2	35,610,787	9,683,595,311	271.93	267.3	267.3	267.5	258.7	273.4	36,231,946	267.27	3.74%
2024-01-22	262.2	262.2	262.6	260.2	271.6	33,654,810	8,880,717,645	263.88	257.7	257.7	258.1	255.7	266.9	34,241,851	259.35	-3.32%
2024-01-19	271.2	271.0	271.2	268.2	282.6	26,897,479	7,357,692,839	273.55	266.6	266.4	266.6	263.6	277.8	27,366,652	268.86	-2.31%
2024-01-18	277.6	277.6	277.8	271.2	279.2	24,604,079	6,776,282,696	275.41	272.8	272.8	273.0	266.6	274.4	25,033,248	270.69	1.09%
2024-01-17	274.6	274.6	274.8	272.2	278.8	36,114,167	9,920,052,518	274.69	269.9	269.9	270.1	267.5	274.0	36,744,107	269.98	-2.76%
2024-01-16	282.4	282.4	282.6	280.0	288.8	22,236,094	6,296,367,933	283.16	277.6	277.6	277.8	275.2	283.8	22,623,958	278.31	-2.42%
2024-01-15	289.4	289.4	289.6	287.6	293.8	16,334,371	4,735,733,149	289.92	284.4	284.4	284.6	282.7	288.8	16,619,292	284.95	0.35%
2024-01-12	288.4	288.2	288.4	284.8	293.0	15,770,055	4,564,846,573	289.46	283.5	283.3	283.5	279.9	288.0	16,045,132	284.50	0.35%
2024-01-11	287.4	287.4	287.6	280.0	292.4	20,604,580	5,923,778,710	287.50	282.5	282.5	282.7	275.2	287.4	20,963,986	282.57	2.57%
2024-01-10	280.2	280.2	280.4	276.8	285.2	19,146,068	5,366,550,706	280.30	275.4	275.4	275.6	272.1	280.3	19,480,033	275.49	-1.20%
2024-01-09	283.6	283.6	284.0	283.4	289.2	16,927,478	4,836,417,346	285.71	278.7	278.7	279.1	278.5	284.2	17,222,744	280.82	-1.53%
2024-01-08	288.0	287.8	288.0	285.2	294.6	16,718,452	4,808,945,707	287.64	283.1	282.9	283.1	280.3	289.5	17,010,072	282.71	-1.44%
2024-01-05	292.2	292.0	292.2	289.6	296.6	23,745,017	6,955,882,327	292.94	287.2	287.0	287.2	284.6	291.5	24,159,201	287.92	-2.21%
2024-01-04	298.8	298.6	298.8	298.0	304.4	20,217,430	6,060,645,067	299.77	293.7	293.5	293.7	292.9	299.2	20,570,083	294.63	-0.60%
2024-01-03	300.6	300.4	300.6	292.4	301.6	20,391,718	6,085,147,367	298.41	295.4	295.2	295.4	287.4	296.4	20,747,411	293.30	1.35%
2024-01-02	296.6	296.6	296.8	294.4	305.0	23,354,069	6,962,383,856	298.12	291.5	291.5	291.7	289.4	299.8	23,761,434	293.01	1.02%
2023-12-29	293.6	293.2	293.6	289.6	295.8	19,624,685	5,748,957,744	292.95	288.6	288.2	288.6	284.6	290.7	19,966,999	287.92	0.20%
2023-12-28	293.0	292.6	293.0	284.8	295.6	37,840,686	10,982,107,841	290.22	288.0	287.6	288.0	279.9	290.5	38,500,741	285.24	2.81%
2023-12-27	285.0	285.0	285.2	282.2	291.0	64,471,032	18,422,333,099	285.75	280.1	280.1	280.3	277.4	286.0	65,595,601	280.85	4.01%
2023-12-22	274.0	273.8	274.0	263.6	317.0	147,014,902	40,572,370,982	275.97	269.3	269.1	269.3	259.1	311.6	149,579,284	271.24	-12.35%
2023-12-21	312.6	312.6	313.0	309.0	313.6	10,167,030	3,167,141,141	311.51	307.2	307.2	307.6	303.7	308.2	10,344,374	306.17	-0.51%
2023-12-20	314.2	314.0	314.2	312.2	318.2	14,187,408	4,471,236,272	315.16	308.8	308.6	308.8	306.8	312.7	14,434,879	309.75	0.77%
2023-12-19	311.8	311.6	311.8	306.6	314.4	12,530,326	3,892,814,250	310.67	306.5	306.3	306.5	301.3	309.0	12,748,893	305.35	0.06%
2023-12-18	311.6	311.6	311.8	309.6	312.6	12,094,993	3,761,863,748	311.03	306.3	306.3	306.5	304.3	307.2	12,305,966	305.69	-0.89%
2023-12-15	314.4	314.4	314.6	309.0	319.4	30,917,917	9,741,462,274	315.08	309.0	309.0	309.2	303.7	313.9	31,457,218	309.67	2.61%
2023-12-14	306.4	306.2	306.4	304.6	314.0	17,198,776	5,291,009,888	307.64	301.1	301.0	301.1	299.4	308.6	17,498,774	302.36	-0.20%
2023-12-13	307.0	307.0	307.2	304.4	310.8	14,145,125	4,349,541,594	307.49	301.7	301.7	301.9	299.2	305.5	14,391,859	302.22	-1.41%
2023-12-12	311.4	311.2	311.4	306.2	311.8	12,995,914	4,023,372,817	309.59	306.1	305.9	306.1	301.0	306.5	13,222,602	304.28	1.37%
2023-12-11	307.2	307.0	307.2	298.4	308.6	18,402,157	5,572,601,512	302.82	301.9	301.7	301.9	293.3	303.3	18,723,146	297.63	0.52%
2023-12-08	305.6	305.4	305.6	301.0	309.2	16,600,566	5,058,680,831	304.73	300.4	300.2	300.4	295.8	303.9	16,890,130	299.51	-0.71%
2023-12-07	307.8	307.6	307.8	304.0	311.2	13,703,651	4,202,919,809	306.70	302.5	302.3	302.5	298.8	305.9	13,942,684	301.44	-1.22%
2023-12-06	311.6	311.6	311.8	302.4	314.8	15,896,242	4,923,099,459	309.70	306.3	306.3	306.5	297.2	309.4	16,173,520	304.39	0.91%
2023-12-05	308.8	308.6	308.8	305.0	321.0	23,730,039	7,365,272,819	310.38	303.5	303.3	303.5	299.8	315.5	24,143,962	305.06	-2.53%
2023-12-04	316.8	316.6	316.8	315.2	324.2	14,907,238	4,757,921,362	319.17	311.4	311.2	311.4	309.8	318.6	15,167,265	313.70	-0.69%
2023-12-01	319.0	319.0	319.6	319.0	325.8	15,149,684	4,879,489,488	322.09	313.5	313.5	314.1	313.5	320.2	15,413,940	316.56	-2.45%
2023-11-30	327.0	326.8	327.0	317.0	327.0	30,308,092	9,825,334,888	324.18	321.4	321.2	321.4	311.6	321.4	30,836,756	318.62	3.15%
2023-11-29	317.0	317.0	317.2	313.6	324.0	16,856,744	5,350,805,912	317.43	311.6	311.6	311.8	308.2	318.4	17,150,776	311.99	-0.81%
2023-11-28	319.6	319.6	319.8	317.0	324.4	15,153,725	4,845,979,129	319.79	314.1	314.1	314.3	311.6	318.8	15,418,052	314.31	-0.99%
2023-11-27	322.8	322.8	323.0	318.0	325.0	12,232,068	3,932,052,873	321.45	317.3	317.3	317.5	312.5	319.4	12,445,432	315.94	0.50%
2023-11-24	321.2	321.0	321.2	320.0	329.6	15,236,522	4,930,730,514	323.61	315.7	315.5	315.7	314.5	323.9	15,502,293	318.06	-2.43%
2023-11-23	329.2	329.0	329.2	323.6	329.6	14,531,153	4,757,635,404	327.41	323.6	323.4	323.6	318.1	323.9	14,784,620	321.80	1.48%
2023-11-22	324.4	324.2	324.4	322.0	330.0	14,169,841	4,616,781,447	325.82	318.8	318.6	318.8	316.5	324.3	14,417,006	320.23	-0.12%
2023-11-21	324.8	324.6	324.8	323.6	332.6	24,188,659	7,943,866,990	328.41	319.2	319.0	319.2	318.1	326.9	24,610,582	322.78	-0.55%
2023-11-20	326.6	326.0	326.6	316.2	328.8	27,782,719	9,006,002,433	324.16	321.0	320.4	321.0	310.8	323.2	28,267,333	318.60	3.62%
2023-11-17	315.2	315.0	315.2	313.2	323.6	21,970,164	6,964,405,195	316.99	309.8	309.6	309.8	307.8	318.1	22,353,390	311.56	-2.96%
2023-11-16	324.8	324.4	324.8	316.2	330.0	35,296,026	11,408,055,349	323.21	319.2	318.8	319.2	310.8	324.3	35,911,695	317.67	0.68%
2023-11-15	322.6	322.4	322.6	314.0	323.6	32,454,690	10,350,836,032	318.93	317.1	316.9	317.1	308.6	318.1	33,020,797	313.46	4.81%
2023-11-14	307.8	307.8	308.0	305.6	312.0	12,477,388	3,842,261,223	307.94	302.5	302.5	302.7	300.4	306.7	12,695,031	302.66	-0.65%
2023-11-13	309.8	309.8	310.0	300.2	311.8	13,586,029	4,154,169,988	305.77	304.5	304.5	304.7	295.1	306.5	13,823,010	300.53	2.31%
2023-11-10	302.8	302.8	303.0	301.2	304.6	9,871,831	2,987,541,086	302.63	297.6	297.6	297.8	296.0	299.4	10,044,025	297.44	-1.30%
2023-11-09	306.8	306.6	306.8	305.0	308.8	10,272,208	3,148,081,937	306.47	301.5	301.3	301.5	299.8	303.5	10,451,386	301.21	-0.52%
2023-11-08	308.4	308.4	308.6	307.4	314.6	12,879,809	4,001,595,292	310.69	303.1	303.1	303.3	302.1	309.2	13,104,472	305.36	-0.06%
2023-11-07	308.6	308.4	308.6	306.2	314.0	13,397,743	4,143,070,769	309.24	303.3	303.1	303.3	301.0	308.6	13,631,440	303.93	-1.28%
2023-11-06	312.6	312.6	312.8	307.2	314.2	26,863,379	8,358,214,297	311.14	307.2	307.2	307.4	301.9	308.8	27,331,957	305.80	3.30%
2023-11-03	302.6	302.6	302.8	291.4	304.2	21,575,201	6,455,647,414	299.22	297.4	297.4	297.6	286.4	299.0	21,951,537	294.09	4.85%
2023-11-02	288.6	288.6	288.8	286.8	294.2	10,477,412	3,037,345,195	289.89	283.7	283.7	283.8	281.9	289.2	10,660,170	284.92	0.56%
2023-11-01	287.0	287.0	287.2	284.4	290.0	11,006,036	3,157,915,344	286.93	282.1	282.1	282.3	279.5	285.0	11,198,014	282.01	-0.76%
2023-10-31	289.2	289.0	289.2	288.0	295.4	13,727,382	3,984,600,481	290.27	284.2	284.0	284.2	283.1	290.3	13,966,829	285.29	-2.10%
2023-10-30	295.4	295.2	295.4	290.8	297.8	14,357,754	4,228,011,953	294.48	290.3	290.1	290.3	285.8	292.7	14,608,196	289.43	0.89%
2023-10-27	292.8	292.6	292.8	287.0	294.6	16,455,031	4,795,573,277	291.44	287.8	287.6	287.8	282.1	289.5	16,742,056	286.44	1.81%
2023-10-26	287.6	287.6	287.8	283.0	290.2	11,446,711	3,278,486,902	286.41	282.7	282.7	282.9	278.1	285.2	11,646,376	281.50	-0.07%
2023-10-25	287.8	287.8	288.0	285.2	296.4	17,506,229	5,096,837,025	291.14	282.9	282.9	283.1	280.3	291.3	17,811,590	286.15	1.70%
2023-10-24	283.0	283.0	283.2	282.6	289.8	21,619,960	6,162,879,368	285.06	278.1	278.1	278.3	277.8	284.8	21,997,077	280.17	-2.08%
2023-10-20	289.0	288.8	289.0	286.2	290.2	19,212,180	5,532,516,610	287.97	284.0	283.8	284.0	281.3	285.2	19,547,298	283.03	-0.76%
2023-10-19	291.2	291.2	291.6	291.2	297.6	17,216,427	5,071,175,711	294.55	286.2	286.2	286.6	286.2	292.5	17,516,733	289.50	-2.93%
2023-10-18	300.0	300.0	300.6	297.4	301.6	12,001,017	3,597,465,826	299.76	294.9	294.9	295.4	292.3	296.4	12,210,351	294.62	-0.73%
2023-10-17	302.2	302.2	302.4	300.0	304.6	9,202,480	2,778,330,474	301.91	297.0	297.0	297.2	294.9	299.4	9,362,999	296.74	0.33%
2023-10-16	301.2	301.0	301.2	300.2	308.8	12,452,816	3,763,941,347	302.26	296.0	295.8	296.0	295.1	303.5	12,670,031	297.07	-1.83%
2023-10-13	306.8	306.6	306.8	305.4	313.0	13,367,440	4,126,234,792	308.68	301.5	301.3	301.5	300.2	307.6	13,600,608	303.39	-3.10%
2023-10-12	316.6	316.4	316.6	314.8	317.2	13,451,541	4,253,651,016	316.22	311.2	311.0	311.2	309.4	311.8	13,686,176	310.80	1.80%
2023-10-11	311.0	311.0	311.2	310.4	314.6	16,424,531	5,127,315,924	312.17	305.7	305.7	305.9	305.1	309.2	16,711,024	306.82	0.91%
2023-10-10	308.2	308.2	308.6	306.0	314.8	16,445,252	5,092,537,962	309.67	302.9	302.9	303.3	300.8	309.4	16,732,107	304.36	0.39%
2023-10-09	307.0	306.8	307.0	302.0	308.8	11,396,304	3,494,379,463	306.62	301.7	301.5	301.7	296.8	303.5	11,595,090	301.37	0.59%
2023-10-06	305.2	305.2	305.4	301.8	307.4	11,076,858	3,377,586,513	304.92	300.0	300.0	300.2	296.6	302.1	11,270,072	299.70	1.80%
2023-10-05	299.8	299.8	300.0	298.6	303.6	10,801,914	3,248,496,149	300.73	294.7	294.7	294.9	293.5	298.4	10,990,332	295.58	0.74%
2023-10-04	297.6	297.2	297.6	295.4	300.0	10,942,209	3,255,192,428	297.49	292.5	292.1	292.5	290.3	294.9	11,133,074	292.39	-1.00%
2023-10-03	300.6	300.2	300.6	296.4	302.0	15,122,710	4,529,560,053	299.52	295.4	295.1	295.4	291.3	296.8	15,386,496	294.39	-1.83%
2023-09-29	306.2	306.2	306.4	297.2	308.4	11,252,646	3,427,495,227	304.59	301.0	301.0	301.1	292.1	303.1	11,448,926	299.37	2.96%
2023-09-28	297.4	297.4	297.6	296.4	302.6	15,604,031	4,656,643,911	298.43	292.3	292.3	292.5	291.3	297.4	15,876,212	293.31	-1.52%
2023-09-27	302.0	301.8	302.0	298.0	304.2	14,203,461	4,279,249,839	301.28	296.8	296.6	296.8	292.9	299.0	14,451,212	296.12	0.67%
2023-09-26	300.0	300.0	300.2	298.2	303.6	15,924,558	4,792,868,840	300.97	294.9	294.9	295.1	293.1	298.4	16,202,330	295.81	-1.45%
2023-09-25	304.4	304.4	304.6	303.2	311.6	18,307,015	5,598,702,553	305.82	299.2	299.2	299.4	298.0	306.3	18,626,344	300.58	-2.93%
2023-09-22	313.6	313.4	313.6	300.2	314.0	21,236,877	6,532,964,150	307.62	308.2	308.0	308.2	295.1	308.6	21,607,312	302.35	3.50%
2023-09-21	303.0	302.8	303.0	302.0	308.4	19,116,385	5,800,506,675	303.43	297.8	297.6	297.8	296.8	303.1	19,449,832	298.23	-2.01%
2023-09-20	309.2	309.2	309.4	308.0	312.6	13,663,748	4,232,881,515	309.79	303.9	303.9	304.1	302.7	307.2	13,902,085	304.48	-1.02%
2023-09-19	312.4	312.2	312.4	308.8	314.8	15,579,978	4,858,993,927	311.87	307.0	306.8	307.0	303.5	309.4	15,851,740	306.53	0.06%
2023-09-18	312.2	312.0	312.2	312.2	319.0	14,736,625	4,644,323,052	315.16	306.8	306.7	306.8	306.8	313.5	14,993,676	309.75	-1.58%
2023-09-15	317.2	317.2	317.4	317.0	321.8	19,218,155	6,120,466,277	318.47	311.8	311.8	312.0	311.6	316.3	19,553,377	313.01	-0.81%
2023-09-14	319.8	319.6	319.8	318.4	322.6	10,153,112	3,249,440,578	320.04	314.3	314.1	314.3	312.9	317.1	10,330,213	314.56	-0.12%
2023-09-13	320.2	320.2	320.4	319.0	326.0	10,662,703	3,421,558,267	320.89	314.7	314.7	314.9	313.5	320.4	10,848,693	315.39	-0.56%
2023-09-12	322.0	322.0	322.2	319.8	328.0	10,399,333	3,355,116,160	322.63	316.5	316.5	316.7	314.3	322.4	10,580,729	317.10	-0.62%
2023-09-11	324.0	323.8	324.0	315.4	325.4	18,808,064	6,040,944,631	321.19	318.4	318.2	318.4	310.0	319.8	19,136,133	315.68	0.75%
2023-09-07	321.6	321.6	321.8	320.2	327.2	16,724,228	5,391,223,905	322.36	316.1	316.1	316.3	314.7	321.6	17,015,949	316.83	-1.83%
2023-09-06	327.6	327.6	328.0	323.2	329.0	16,488,562	5,381,303,850	326.37	322.0	322.0	322.4	317.7	323.4	16,776,172	320.77	-0.43%
2023-09-05	329.0	328.8	329.0	327.4	335.0	13,250,752	4,370,874,310	329.86	323.4	323.2	323.4	321.8	329.3	13,481,885	324.20	-1.32%
2023-09-04	333.4	333.4	333.6	328.4	334.6	30,748,869	10,160,809,676	330.45	327.7	327.7	327.9	322.8	328.9	31,285,222	324.78	2.58%
2023-08-31	325.0	324.8	325.0	322.0	331.8	49,737,237	16,198,347,014	325.68	319.4	319.2	319.4	316.5	326.1	50,604,804	320.10	-0.25%
2023-08-30	325.8	325.8	326.4	325.0	334.0	15,190,035	4,992,667,676	328.68	320.2	320.2	320.8	319.4	328.3	15,454,995	323.05	-1.09%
2023-08-29	329.4	329.2	329.4	325.4	332.0	15,382,479	5,067,422,706	329.43	323.8	323.6	323.8	319.8	326.3	15,650,796	323.78	1.29%
2023-08-28	325.2	325.2	325.4	324.8	333.6	19,402,834	6,356,409,937	327.60	319.6	319.6	319.8	319.2	327.9	19,741,278	321.99	1.63%
2023-08-25	320.0	320.0	320.2	320.0	323.8	12,542,511	4,032,148,392	321.48	314.5	314.5	314.7	314.5	318.2	12,761,290	315.97	-1.60%
2023-08-24	325.2	325.2	325.4	321.0	328.0	22,340,826	7,249,199,294	324.48	319.6	319.6	319.8	315.5	322.4	22,730,517	318.92	2.26%
2023-08-23	318.0	317.8	318.0	317.0	321.4	17,244,848	5,498,780,349	318.87	312.5	312.4	312.5	311.6	315.9	17,545,650	313.40	-0.31%
2023-08-22	319.0	319.0	319.2	314.4	324.6	24,679,965	7,873,317,693	319.02	313.5	313.5	313.7	309.0	319.0	25,110,458	313.55	0.31%
2023-08-21	318.0	318.0	318.2	318.0	325.8	25,696,855	8,249,693,136	321.04	312.5	312.5	312.7	312.5	320.2	26,145,085	315.54	-2.15%
2023-08-18	325.0	325.0	325.2	325.0	332.8	18,108,794	5,944,608,803	328.27	319.4	319.4	319.6	319.4	327.1	18,424,666	322.64	-2.34%
2023-08-17	332.8	332.6	332.8	320.6	335.8	28,817,958	9,486,311,330	329.18	327.1	326.9	327.1	315.1	330.0	29,320,630	323.54	1.22%
2023-08-16	328.8	328.6	328.8	327.6	331.0	16,484,843	5,424,343,870	329.05	323.2	323.0	323.2	322.0	325.3	16,772,388	323.41	-1.14%
2023-08-15	332.6	332.4	332.6	330.6	335.0	10,787,439	3,587,997,385	332.61	326.9	326.7	326.9	324.9	329.3	10,975,604	326.91	-0.18%
2023-08-14	333.2	333.0	333.2	327.8	334.4	15,754,526	5,226,439,815	331.74	327.5	327.3	327.5	322.2	328.7	16,029,332	326.05	-0.77%
2023-08-11	335.8	335.6	335.8	334.6	341.6	12,303,930	4,141,506,048	336.60	330.0	329.8	330.0	328.9	335.7	12,518,548	330.83	-1.18%
2023-08-10	339.8	339.6	339.8	335.6	341.6	11,185,881	3,786,436,144	338.50	334.0	333.8	334.0	329.8	335.7	11,380,996	332.70	0.77%
2023-08-09	337.2	337.0	337.2	332.0	338.2	11,917,732	3,989,808,437	334.78	331.4	331.2	331.4	326.3	332.4	12,125,613	329.04	0.72%
2023-08-08	334.8	334.8	335.0	333.4	337.2	15,381,749	5,149,851,528	334.80	329.1	329.1	329.3	327.7	331.4	15,650,053	329.06	-1.88%
2023-08-07	341.2	341.0	341.2	338.0	341.8	9,480,118	3,221,321,551	339.80	335.4	335.2	335.4	332.2	335.9	9,645,480	333.97	-0.64%
2023-08-04	343.4	343.2	343.4	339.2	350.6	19,099,499	6,574,571,115	344.23	337.5	337.3	337.5	333.4	344.6	19,432,652	338.33	0.35%
2023-08-03	342.2	342.2	342.4	339.0	347.8	16,661,383	5,745,551,264	344.84	336.3	336.3	336.5	333.2	341.8	16,952,008	338.93	-0.35%
2023-08-02	343.4	343.2	343.4	340.2	352.4	21,038,298	7,251,316,786	344.67	337.5	337.3	337.5	334.4	346.4	21,405,269	338.76	-2.99%
2023-08-01	354.0	353.8	354.0	347.2	361.0	23,436,211	8,303,605,274	354.31	347.9	347.7	347.9	341.2	354.8	23,845,009	348.23	-0.11%
2023-07-31	354.4	354.2	354.4	350.8	363.0	36,796,567	13,119,805,014	356.55	348.3	348.1	348.3	344.8	356.8	37,438,410	350.44	1.14%
2023-07-28	350.4	350.2	350.4	338.6	352.0	22,244,305	7,739,027,960	347.91	344.4	344.2	344.4	332.8	346.0	22,632,313	341.95	1.92%
2023-07-27	343.8	343.8	344.0	340.4	346.4	13,651,548	4,698,584,231	344.18	337.9	337.9	338.1	334.6	340.5	13,889,672	338.28	0.82%
2023-07-26	341.0	341.0	341.2	338.2	344.8	14,941,840	5,092,535,339	340.82	335.2	335.2	335.4	332.4	338.9	15,202,471	334.98	-1.16%
2023-07-25	345.0	344.8	345.0	335.0	345.6	29,203,653	9,931,910,111	340.09	339.1	338.9	339.1	329.3	339.7	29,713,053	334.26	6.15%
2023-07-24	325.0	325.0	325.2	323.8	331.0	17,451,591	5,702,816,771	326.78	319.4	319.4	319.6	318.2	325.3	17,755,999	321.18	-2.40%
2023-07-21	333.0	333.0	333.4	331.0	337.4	11,843,920	3,952,114,060	333.68	327.3	327.3	327.7	325.3	331.6	12,050,514	327.96	0.06%
2023-07-20	332.8	332.6	332.8	330.6	341.8	16,564,481	5,556,791,373	335.46	327.1	326.9	327.1	324.9	335.9	16,853,415	329.71	-0.06%
2023-07-19	333.0	332.8	333.0	327.0	333.8	21,913,296	7,240,460,689	330.41	327.3	327.1	327.3	321.4	328.1	22,295,530	324.75	-1.01%
2023-07-18	336.4	336.4	336.6	335.0	351.8	29,147,987	9,911,756,962	340.05	330.6	330.6	330.8	329.3	345.8	29,656,416	334.22	-4.59%
2023-07-14	352.6	352.4	352.6	348.8	354.8	21,213,481	7,461,794,508	351.75	346.6	346.4	346.6	342.8	348.7	21,583,508	345.72	0.80%
2023-07-13	349.8	349.6	349.8	347.0	350.6	27,315,463	9,530,812,910	348.92	343.8	343.6	343.8	341.1	344.6	27,791,927	342.93	2.88%
2023-07-12	340.0	339.6	340.0	335.8	341.0	16,847,310	5,716,051,811	339.29	334.2	333.8	334.2	330.0	335.2	17,141,178	333.47	1.86%
2023-07-11	333.8	333.6	333.8	330.2	335.6	12,361,269	4,120,721,943	333.36	328.1	327.9	328.1	324.5	329.8	12,576,887	327.64	1.52%
2023-07-10	328.8	328.6	328.8	327.4	335.8	17,287,899	5,712,851,267	330.45	323.2	323.0	323.2	321.8	330.0	17,589,452	324.79	0.67%
2023-07-07	326.6	326.6	327.0	320.0	331.6	21,595,356	7,015,522,376	324.86	321.0	321.0	321.4	314.5	325.9	21,972,044	319.29	-0.06%
2023-07-06	326.8	326.8	327.0	325.4	337.0	19,781,825	6,504,989,785	328.84	321.2	321.2	321.4	319.8	331.2	20,126,880	323.20	-2.56%
2023-07-05	335.4	335.2	335.4	333.2	341.0	9,861,945	3,314,699,528	336.11	329.6	329.5	329.6	327.5	335.2	10,033,967	330.35	-1.12%
2023-07-04	339.2	339.2	339.4	336.2	341.2	9,439,642	3,197,624,156	338.74	333.4	333.4	333.6	330.4	335.4	9,604,298	332.94	0.36%
2023-07-03	338.0	337.8	338.0	331.8	340.0	14,198,462	4,784,258,458	336.96	332.2	332.0	332.2	326.1	334.2	14,446,126	331.18	1.93%
2023-06-30	331.6	331.6	331.8	329.4	333.8	16,197,039	5,367,017,503	331.36	325.9	325.9	326.1	323.8	328.1	16,479,564	325.68	-0.60%
2023-06-29	333.6	333.6	333.8	331.2	339.0	13,517,437	4,513,065,378	333.87	327.9	327.9	328.1	325.5	333.2	13,753,222	328.15	-0.77%
2023-06-28	336.2	336.2	336.4	333.8	341.0	15,887,756	5,353,375,868	336.95	330.4	330.4	330.6	328.1	335.2	16,164,886	331.17	-1.52%
2023-06-27	341.4	341.4	341.6	332.8	344.4	17,490,624	5,959,539,790	340.73	335.5	335.5	335.7	327.1	338.5	17,795,713	334.89	2.58%
2023-06-26	332.8	332.8	333.0	330.2	339.4	18,157,220	6,064,114,639	333.98	327.1	327.1	327.3	324.5	333.6	18,473,937	328.25	-1.25%
2023-06-23	337.0	337.0	337.4	333.0	340.8	13,898,721	4,679,575,009	336.69	331.2	331.2	331.6	327.3	335.0	14,141,156	330.92	-1.00%
2023-06-21	340.4	340.4	340.6	337.0	346.0	19,304,438	6,568,809,205	340.27	334.6	334.6	334.8	331.2	340.1	19,641,165	334.44	-2.74%
2023-06-20	350.0	349.8	350.0	347.2	359.2	16,283,873	5,713,762,131	350.88	344.0	343.8	344.0	341.2	353.0	16,567,913	344.87	-2.02%
2023-06-19	357.2	357.0	357.2	350.4	360.0	20,273,905	7,189,369,317	354.61	351.1	350.9	351.1	344.4	353.8	20,627,543	348.53	-1.60%
2023-06-16	363.0	362.8	363.0	355.8	364.4	35,853,943	12,946,982,000	361.10	356.8	356.6	356.8	349.7	358.2	36,479,344	354.91	2.25%
2023-06-15	355.0	354.8	355.0	348.0	355.0	25,008,358	8,813,278,392	352.41	348.9	348.7	348.9	342.0	348.9	25,444,579	346.37	2.72%
2023-06-14	345.6	345.4	345.6	344.0	353.4	22,081,967	7,691,036,374	348.29	339.7	339.5	339.7	338.1	347.3	22,467,143	342.32	0.23%
2023-06-13	344.8	344.6	344.8	338.0	348.4	23,119,808	7,957,106,270	344.17	338.9	338.7	338.9	332.2	342.4	23,523,087	338.27	1.89%
2023-06-12	338.4	338.2	338.4	334.2	340.0	13,488,760	4,557,765,581	337.89	332.6	332.4	332.6	328.5	334.2	13,724,045	332.10	0.71%
2023-06-09	336.0	336.0	336.2	333.8	340.0	16,184,167	5,451,645,038	336.85	330.2	330.2	330.4	328.1	334.2	16,466,468	331.08	0.36%
2023-06-08	334.8	334.6	334.8	328.2	335.2	13,133,723	4,361,434,994	332.08	329.1	328.9	329.1	322.6	329.5	13,362,815	326.39	-0.24%
2023-06-07	335.6	335.6	335.8	334.6	340.0	18,254,900	6,159,602,765	337.42	329.8	329.8	330.0	328.9	334.2	18,573,320	331.64	1.33%
2023-06-06	331.2	331.2	331.4	329.0	339.2	16,700,158	5,572,482,384	333.68	325.5	325.5	325.7	323.4	333.4	16,991,459	327.96	-2.07%
2023-06-05	338.2	338.0	338.2	330.0	338.8	19,890,895	6,676,336,755	335.65	332.4	332.2	332.4	324.3	333.0	20,237,852	329.89	1.20%
2023-06-02	334.2	334.0	334.2	323.4	334.2	32,055,423	10,589,659,557	330.35	328.5	328.3	328.5	317.9	328.5	32,614,566	324.69	5.96%
2023-06-01	315.4	315.4	315.6	311.2	323.4	22,951,704	7,292,374,057	317.73	310.0	310.0	310.2	305.9	317.9	23,352,051	312.28	1.55%
2023-05-31	310.6	310.6	310.8	306.0	314.6	32,131,907	9,981,997,875	310.66	305.3	305.3	305.5	300.8	309.2	32,692,384	305.33	-1.77%
2023-05-30	316.2	316.0	316.2	307.6	318.2	21,736,553	6,812,911,047	313.43	310.8	310.6	310.8	302.3	312.7	22,115,704	308.06	0.96%
2023-05-29	313.2	313.2	313.4	311.2	327.2	28,838,839	9,139,977,298	316.93	307.8	307.8	308.0	305.9	321.6	29,341,875	311.50	-2.85%
2023-05-25	322.4	322.2	322.4	318.4	330.6	26,028,377	8,426,578,871	323.75	316.9	316.7	316.9	312.9	324.9	26,482,390	318.20	-3.01%
2023-05-24	332.4	332.2	332.4	330.6	336.8	13,547,979	4,515,574,915	333.30	326.7	326.5	326.7	324.9	331.0	13,784,296	327.59	-0.95%
2023-05-23	335.6	335.6	335.8	334.0	345.6	15,019,611	5,098,105,798	339.43	329.8	329.8	330.0	328.3	339.7	15,281,598	333.61	-1.35%
2023-05-22	340.2	340.2	340.6	328.2	344.4	20,042,131	6,765,009,287	337.54	334.4	334.4	334.8	322.6	338.5	20,391,726	331.75	2.10%
2023-05-19	333.2	333.0	333.2	329.0	335.8	22,685,856	7,538,059,155	332.28	327.5	327.3	327.5	323.4	330.0	23,081,566	326.58	-1.24%
2023-05-18	339.8	339.6	339.8	329.4	343.0	34,412,000	11,559,354,011	335.91	331.6	331.4	331.6	321.5	334.7	35,261,299	327.82	-0.88%
2023-05-17	342.8	342.8	343.0	341.2	349.8	19,562,717	6,766,317,221	345.88	334.5	334.5	334.7	333.0	341.4	20,045,531	337.55	-0.58%
2023-05-16	344.8	344.6	344.8	342.8	348.0	14,121,222	4,865,134,531	344.53	336.5	336.3	336.5	334.5	339.6	14,469,738	336.23	1.11%
2023-05-15	341.0	340.8	341.0	325.0	344.4	23,740,493	8,025,510,416	338.05	332.8	332.6	332.8	317.2	336.1	24,326,416	329.91	3.90%
2023-05-12	328.2	328.2	328.4	327.0	334.4	17,991,214	5,943,372,305	330.35	320.3	320.3	320.5	319.1	326.3	18,435,243	322.39	0.55%
2023-05-11	326.4	326.4	326.6	323.2	333.6	17,571,687	5,746,565,382	327.04	318.5	318.5	318.7	315.4	325.6	18,005,362	319.16	-0.97%
2023-05-10	329.6	329.6	329.8	325.4	331.4	15,572,919	5,117,818,935	328.64	321.7	321.7	321.9	317.6	323.4	15,957,263	320.72	0.37%
2023-05-09	328.4	328.4	328.6	328.2	339.2	23,541,440	7,831,370,563	332.66	320.5	320.5	320.7	320.3	331.0	24,122,450	324.65	-3.64%
2023-05-08	340.8	340.8	341.0	337.6	347.6	10,715,881	3,652,510,235	340.85	332.6	332.6	332.8	329.5	339.2	10,980,352	332.64	-0.58%
2023-05-05	342.8	342.6	342.8	338.2	347.0	14,814,925	5,079,655,993	342.87	334.5	334.3	334.5	330.1	338.6	15,180,562	334.62	1.48%
2023-05-04	337.8	337.6	337.8	333.0	343.6	17,579,228	5,936,738,264	337.71	329.7	329.5	329.7	325.0	335.3	18,013,089	329.58	-0.47%
2023-05-03	339.4	339.0	339.4	336.2	343.0	10,551,544	3,573,459,370	338.67	331.2	330.8	331.2	328.1	334.7	10,811,959	330.51	-1.85%
2023-05-02	345.8	345.8	346.0	342.2	354.4	8,648,798	3,003,103,170	347.23	337.5	337.5	337.7	334.0	345.9	8,862,253	338.86	0.41%
2023-04-28	344.4	344.2	344.4	343.8	354.8	15,394,102	5,356,891,792	347.98	336.1	335.9	336.1	335.5	346.3	15,774,033	339.60	-0.17%
2023-04-27	345.0	344.8	345.0	340.2	348.0	14,757,831	5,078,333,682	344.11	336.7	336.5	336.7	332.0	339.6	15,122,059	335.82	-0.92%
2023-04-26	348.2	348.2	348.4	335.4	352.2	25,018,346	8,637,974,033	345.27	339.8	339.8	340.0	327.3	343.7	25,635,806	336.95	2.90%
2023-04-25	338.4	338.2	338.4	333.0	341.6	20,949,955	7,056,476,865	336.83	330.2	330.1	330.2	325.0	333.4	21,467,006	328.71	-1.91%
2023-04-24	345.0	344.8	345.0	338.0	350.8	20,470,625	7,023,120,389	343.08	336.7	336.5	336.7	329.9	342.4	20,975,846	334.82	-1.20%
2023-04-21	349.2	349.2	349.4	346.0	355.6	16,523,648	5,780,344,446	349.82	340.8	340.8	341.0	337.7	347.0	16,931,457	341.40	-2.18%
2023-04-20	357.0	356.8	357.0	355.6	361.6	10,530,854	3,765,348,573	357.55	348.4	348.2	348.4	347.0	352.9	10,790,759	348.94	-0.06%
2023-04-19	357.2	357.0	357.2	355.0	363.0	16,279,391	5,827,612,230	357.97	348.6	348.4	348.6	346.4	354.3	16,681,171	349.35	-2.24%
2023-04-18	365.4	365.2	365.4	361.0	371.0	13,686,354	4,986,471,516	364.34	356.6	356.4	356.6	352.3	362.1	14,024,137	355.56	-1.51%
2023-04-17	371.0	371.0	371.2	360.4	372.0	15,710,199	5,769,985,870	367.28	362.1	362.1	362.3	351.7	363.0	16,097,931	358.43	1.53%
2023-04-14	365.4	365.0	365.4	359.0	368.2	12,744,724	4,633,061,402	363.53	356.6	356.2	356.6	350.4	359.3	13,059,268	354.77	0.61%
2023-04-13	363.2	363.2	363.4	347.4	364.0	24,956,481	8,897,620,125	356.53	354.5	354.5	354.6	339.0	355.2	25,572,414	347.94	1.68%
2023-04-12	357.2	357.0	357.2	354.2	371.6	40,470,596	14,607,065,137	360.93	348.6	348.4	348.6	345.7	362.6	41,469,423	352.24	-5.15%
2023-04-11	376.6	376.4	376.6	371.4	390.0	21,931,068	8,304,864,538	378.68	367.5	367.3	367.5	362.5	380.6	22,472,333	369.56	-2.28%
2023-04-06	385.4	385.0	385.4	380.6	387.6	14,945,689	5,735,688,750	383.77	376.1	375.7	376.1	371.4	378.3	15,314,553	374.53	0.10%
2023-04-04	385.0	385.0	385.2	382.2	388.6	14,254,252	5,484,701,478	384.78	375.7	375.7	375.9	373.0	379.2	14,606,051	375.51	-0.82%
2023-04-03	388.2	388.0	388.2	385.0	391.0	18,773,494	7,283,136,350	387.95	378.8	378.7	378.8	375.7	381.6	19,236,829	378.60	0.62%
2023-03-31	385.8	385.8	386.0	384.0	394.0	25,957,481	10,092,564,504	388.81	376.5	376.5	376.7	374.8	384.5	26,598,119	379.45	0.21%
2023-03-30	385.0	384.8	385.0	380.2	389.8	25,243,232	9,710,991,382	384.70	375.7	375.5	375.7	371.0	380.4	25,866,243	375.43	0.05%
2023-03-29	384.8	384.6	384.8	382.0	397.6	36,095,299	14,010,524,765	388.15	375.5	375.3	375.5	372.8	388.0	36,986,142	378.80	1.75%
2023-03-28	378.2	378.0	378.2	366.8	381.0	31,337,657	11,776,617,712	375.80	369.1	368.9	369.1	358.0	371.8	32,111,080	366.75	4.24%
2023-03-27	362.8	362.8	363.0	362.6	378.0	25,798,653	9,482,608,808	367.56	354.1	354.1	354.3	353.9	368.9	26,435,372	358.71	-3.72%
2023-03-24	376.8	376.8	377.0	374.8	387.4	33,215,505	12,590,328,306	379.05	367.7	367.7	367.9	365.8	378.1	34,035,274	369.92	0.32%
2023-03-23	375.6	375.4	375.6	352.4	375.8	46,850,205	17,188,995,531	366.89	366.6	366.4	366.6	343.9	366.7	48,006,482	358.06	8.18%
2023-03-22	347.2	347.0	347.2	346.2	353.6	19,654,793	6,873,877,002	349.73	338.8	338.6	338.8	337.9	345.1	20,139,879	341.31	1.05%
2023-03-21	343.6	343.6	343.8	330.4	347.0	21,276,362	7,210,706,944	338.91	335.3	335.3	335.5	322.4	338.6	21,801,469	330.74	2.63%
2023-03-20	334.8	334.8	335.0	331.0	339.4	20,437,066	6,833,299,619	334.36	326.7	326.7	326.9	323.0	331.2	20,941,459	326.30	-1.36%
2023-03-17	339.4	339.4	340.0	339.4	346.6	29,033,159	9,926,040,093	341.89	331.2	331.2	331.8	331.2	338.3	29,749,706	333.65	1.01%
2023-03-16	336.0	335.8	336.0	333.8	345.0	23,728,825	8,035,602,057	338.64	327.9	327.7	327.9	325.8	336.7	24,314,460	330.49	-2.50%
2023-03-15	344.6	344.6	344.8	344.2	353.8	16,570,551	5,773,864,536	348.44	336.3	336.3	336.5	335.9	345.3	16,979,517	340.05	0.88%
2023-03-14	341.6	341.4	341.6	339.0	352.6	21,324,692	7,365,989,508	345.42	333.4	333.2	333.4	330.8	344.1	21,850,992	337.10	-0.93%
2023-03-13	344.8	344.6	344.8	337.4	351.6	27,127,633	9,329,027,129	343.89	336.5	336.3	336.5	329.3	343.1	27,797,151	335.61	3.98%
2023-03-10	331.6	331.6	332.0	330.6	338.2	37,596,411	12,533,775,053	333.38	323.6	323.6	324.0	322.6	330.1	38,524,302	325.35	-2.53%
2023-03-09	340.2	340.2	340.6	340.2	349.2	17,274,863	5,954,164,935	344.67	332.0	332.0	332.4	332.0	340.8	17,701,212	336.37	-2.69%
2023-03-08	349.6	349.4	349.6	345.0	351.6	21,208,344	7,385,431,276	348.23	341.2	341.0	341.2	336.7	343.1	21,731,772	339.84	-2.07%
2023-03-07	357.0	356.8	357.0	355.0	368.8	17,037,998	6,137,583,971	360.23	348.4	348.2	348.4	346.4	359.9	17,458,501	351.55	-1.65%
2023-03-06	363.0	363.0	363.2	360.6	368.6	12,628,083	4,598,925,385	364.18	354.3	354.3	354.5	351.9	359.7	12,939,748	355.41	-1.25%
2023-03-03	367.6	367.6	367.8	364.4	374.8	17,784,504	6,570,474,541	369.45	358.7	358.7	358.9	355.6	365.8	18,223,431	360.55	1.32%
2023-03-02	362.8	362.6	362.8	362.4	369.0	14,796,574	5,402,223,022	365.10	354.1	353.9	354.1	353.7	360.1	15,161,758	356.31	-1.63%
2023-03-01	368.8	368.8	369.0	346.0	370.8	35,607,254	12,867,704,100	361.38	359.9	359.9	360.1	337.7	361.9	36,486,052	352.67	7.33%
2023-02-28	343.6	343.6	344.0	343.6	357.6	26,006,206	9,075,437,622	348.97	335.3	335.3	335.7	335.3	349.0	26,648,047	340.57	-1.66%
2023-02-27	349.4	349.4	349.6	342.8	354.4	20,480,043	7,154,268,934	349.33	341.0	341.0	341.2	334.5	345.9	20,985,497	340.91	0.00%
2023-02-24	349.4	349.4	349.6	347.4	355.2	24,415,893	8,549,028,187	350.14	341.0	341.0	341.2	339.0	346.6	25,018,485	341.71	-1.85%
2023-02-23	356.0	356.0	356.2	348.4	363.4	19,433,112	6,926,891,168	356.45	347.4	347.4	347.6	340.0	354.6	19,912,727	347.86	0.00%
2023-02-22	356.0	355.8	356.0	347.6	363.0	33,151,555	11,783,068,387	355.43	347.4	347.2	347.4	339.2	354.3	33,969,745	346.87	-1.60%
2023-02-21	361.8	361.8	362.0	358.2	375.4	29,313,236	10,690,717,967	364.71	353.1	353.1	353.3	349.6	366.4	30,036,695	355.92	-4.03%
2023-02-20	377.0	376.8	377.0	369.2	378.8	12,312,675	4,611,823,354	374.56	367.9	367.7	367.9	360.3	369.7	12,616,556	365.54	0.86%
2023-02-17	373.8	373.8	374.0	373.0	387.4	17,721,575	6,704,215,655	378.31	364.8	364.8	365.0	364.0	378.1	18,158,949	369.20	-2.30%
2023-02-16	382.6	382.4	382.6	379.0	392.8	21,914,350	8,467,285,346	386.38	373.4	373.2	373.4	369.9	383.3	22,455,203	377.07	1.49%
2023-02-15	377.0	376.4	377.0	372.4	382.2	16,498,472	6,203,887,780	376.03	367.9	367.3	367.9	363.4	373.0	16,905,659	366.97	-0.42%
2023-02-14	378.6	378.6	378.8	378.0	387.6	17,932,457	6,831,837,559	380.98	369.5	369.5	369.7	368.9	378.3	18,375,035	371.80	-2.07%
2023-02-13	386.6	386.6	386.8	376.6	388.6	20,355,691	7,782,878,399	382.34	377.3	377.3	377.5	367.5	379.2	20,858,076	373.14	0.83%
2023-02-10	383.4	383.2	383.4	382.6	397.2	24,606,130	9,553,892,006	388.27	374.2	374.0	374.2	373.4	387.6	25,213,417	378.92	-3.08%
2023-02-09	395.6	395.4	395.6	380.0	397.0	26,660,695	10,411,377,591	390.51	386.1	385.9	386.1	370.8	387.4	27,318,689	381.11	3.51%
2023-02-08	382.2	382.0	382.2	377.8	386.8	17,269,537	6,601,541,109	382.27	373.0	372.8	373.0	368.7	377.5	17,695,754	373.06	0.58%
2023-02-07	380.0	380.0	380.2	377.4	386.0	19,801,656	7,560,574,438	381.82	370.8	370.8	371.0	368.3	376.7	20,290,367	372.62	0.85%
2023-02-06	376.8	376.4	376.8	368.6	380.0	25,591,052	9,592,556,756	374.84	367.7	367.3	367.7	359.7	370.8	26,222,647	365.81	-2.13%
2023-02-03	385.0	384.8	385.0	375.4	386.6	25,941,959	9,885,038,548	381.04	375.7	375.5	375.7	366.4	377.3	26,582,214	371.87	0.52%
2023-02-02	383.0	383.0	383.2	381.2	392.0	23,755,405	9,212,435,672	387.80	373.8	373.8	374.0	372.0	382.6	24,341,696	378.46	-0.52%
2023-02-01	385.0	384.8	385.0	373.6	387.0	31,418,879	11,975,418,789	381.15	375.7	375.5	375.7	364.6	377.7	32,194,306	371.97	0.73%
2023-01-31	382.2	382.2	382.4	373.8	397.0	55,756,238	21,309,340,456	382.19	373.0	373.0	373.2	364.8	387.4	57,132,319	372.98	-1.29%
2023-01-30	387.2	387.0	387.2	384.0	411.0	53,626,689	21,117,886,294	393.79	377.9	377.7	377.9	374.8	401.1	54,950,212	384.31	-6.70%
2023-01-27	415.0	414.2	415.0	409.0	416.6	18,625,209	7,685,459,557	412.64	405.0	404.2	405.0	399.1	406.6	19,084,885	402.70	2.02%
2023-01-26	406.8	406.4	406.8	398.4	406.8	23,729,091	9,555,141,834	402.68	397.0	396.6	397.0	388.8	397.0	24,314,732	392.98	3.83%
2023-01-20	391.8	391.6	391.8	385.0	392.2	16,863,710	6,573,674,938	389.81	382.4	382.2	382.4	375.7	382.8	17,279,911	380.42	2.35%
2023-01-19	382.8	382.6	382.8	374.6	385.0	17,351,698	6,617,317,560	381.36	373.6	373.4	373.6	365.6	375.7	17,779,943	372.18	0.74%
2023-01-18	380.0	379.4	380.0	371.0	381.0	27,122,730	10,250,085,861	377.92	370.8	370.3	370.8	362.1	371.8	27,792,127	368.81	1.66%
2023-01-17	373.8	373.6	373.8	366.0	375.6	16,103,837	5,963,511,569	370.32	364.8	364.6	364.8	357.2	366.6	16,501,285	361.40	0.97%
2023-01-16	370.2	370.0	370.2	364.0	376.4	19,986,153	7,414,939,067	371.00	361.3	361.1	361.3	355.2	367.3	20,479,417	362.07	-0.32%
2023-01-13	371.4	371.2	371.4	356.2	372.4	20,970,696	7,669,191,824	365.71	362.5	362.3	362.5	347.6	363.4	21,488,259	356.90	2.03%
2023-01-12	364.0	363.2	364.0	356.4	379.6	40,547,528	14,789,004,984	364.73	355.2	354.5	355.2	347.8	370.5	41,548,253	355.95	-2.62%
2023-01-11	373.8	373.6	373.8	366.6	378.8	35,722,217	13,341,772,544	373.49	364.8	364.6	364.8	357.8	369.7	36,603,852	364.49	3.15%
2023-01-10	362.4	362.0	362.4	357.0	365.8	19,854,116	7,160,873,145	360.67	353.7	353.3	353.7	348.4	357.0	20,344,122	351.99	0.11%
2023-01-09	362.0	361.6	362.0	351.6	362.4	28,323,733	10,162,059,272	358.78	353.3	352.9	353.3	343.1	353.7	29,022,771	350.14	3.61%
2023-01-06	349.4	349.2	349.4	346.8	359.4	27,092,487	9,537,398,638	352.03	341.0	340.8	341.0	338.4	350.7	27,761,138	343.55	0.46%
2023-01-05	347.8	347.6	347.8	343.6	362.2	40,803,927	14,350,263,612	351.69	339.4	339.2	339.4	335.3	353.5	41,810,980	343.22	1.44%
2023-01-04	361.0	360.8	361.0	349.0	361.0	37,429,922	13,322,863,971	355.94	334.6	334.4	334.6	323.5	334.6	40,381,740	329.92	4.58%
2023-01-03	345.2	345.0	345.2	328.8	345.8	29,957,513	10,134,792,220	338.31	320.0	319.8	320.0	304.8	320.5	32,320,038	313.58	3.35%
2022-12-30	334.0	334.0	334.2	331.4	343.8	27,211,337	9,169,263,906	336.96	309.6	309.6	309.8	307.2	318.7	29,357,291	312.33	-0.36%
2022-12-29	335.2	335.0	335.2	323.0	336.0	30,087,456	9,991,287,673	332.07	310.7	310.5	310.7	299.4	311.4	32,460,228	307.80	2.76%
2022-12-28	326.2	326.0	326.2	321.8	329.6	24,188,394	7,890,186,357	326.20	302.4	302.2	302.4	298.3	305.5	26,095,951	302.35	1.87%
2022-12-23	320.2	320.2	320.4	317.2	326.0	15,502,697	4,990,075,213	321.88	296.8	296.8	297.0	294.0	302.2	16,725,279	298.36	-1.11%
2022-12-22	323.8	323.6	323.8	316.4	325.8	24,251,750	7,812,816,080	322.15	300.1	299.9	300.1	293.3	302.0	26,164,304	298.61	4.12%
2022-12-21	311.0	310.8	311.0	308.0	313.2	15,323,874	4,762,831,049	310.81	288.3	288.1	288.3	285.5	290.3	16,532,353	288.09	0.52%
2022-12-20	309.4	309.2	309.4	306.4	318.8	29,056,421	9,031,816,188	310.84	286.8	286.6	286.8	284.0	295.5	31,347,883	288.12	-3.43%
2022-12-19	320.4	320.2	320.4	316.8	328.8	24,897,178	8,007,002,012	321.60	297.0	296.8	297.0	293.6	304.8	26,860,632	298.09	1.14%
2022-12-16	316.8	316.8	317.0	311.6	321.4	25,128,603	7,968,428,489	317.11	293.6	293.6	293.8	288.8	297.9	27,110,308	293.93	-0.25%
2022-12-15	317.6	317.4	317.6	316.0	326.6	18,962,052	6,040,826,831	318.57	294.4	294.2	294.4	292.9	302.7	20,457,447	295.29	-2.28%
2022-12-14	325.0	325.0	325.2	318.4	327.8	24,238,494	7,865,015,446	324.48	301.2	301.2	301.4	295.1	303.8	26,150,002	300.77	2.07%
2022-12-13	318.4	318.2	318.4	315.6	325.0	20,313,254	6,497,226,484	319.85	295.1	294.9	295.1	292.5	301.2	21,915,208	296.47	0.25%
2022-12-12	317.6	317.4	317.6	315.4	324.8	20,509,991	6,532,116,382	318.48	294.4	294.2	294.4	292.3	301.1	22,127,460	295.20	-2.46%
2022-12-09	325.6	325.0	325.6	314.4	326.6	40,400,176	13,010,690,391	322.05	301.8	301.2	301.8	291.4	302.7	43,586,235	298.50	2.58%
2022-12-08	317.4	317.2	317.4	304.2	318.0	34,092,432	10,688,852,348	313.53	294.2	294.0	294.2	282.0	294.8	36,781,047	290.61	5.73%
2022-12-07	300.2	300.2	300.4	299.0	318.6	41,107,551	12,734,708,222	309.79	278.3	278.3	278.4	277.1	295.3	44,349,396	287.15	-3.72%
2022-12-06	311.8	311.6	311.8	307.2	313.8	29,059,056	9,015,662,366	310.25	289.0	288.8	289.0	284.7	290.9	31,350,726	287.57	-0.70%
2022-12-05	314.0	313.8	314.0	302.4	317.0	59,827,141	18,632,821,345	311.44	291.0	290.9	291.0	280.3	293.8	64,545,259	288.68	6.08%
2022-12-02	296.0	295.8	296.0	291.6	299.6	25,087,186	7,412,911,366	295.49	274.4	274.2	274.4	270.3	277.7	27,065,624	273.89	0.54%
2022-12-01	294.4	294.4	294.6	292.6	303.8	45,550,089	13,516,781,502	296.75	272.9	272.9	273.1	271.2	281.6	49,142,283	275.05	2.51%
2022-11-30	287.2	287.2	287.6	280.0	292.6	46,633,723	13,336,875,384	285.99	266.2	266.2	266.6	259.5	271.2	50,311,375	265.09	0.49%
2022-11-29	285.8	285.8	286.0	273.8	286.0	33,140,777	9,288,042,698	280.26	264.9	264.9	265.1	253.8	265.1	35,754,342	259.77	5.85%
2022-11-28	270.0	270.0	270.2	259.0	271.4	33,498,674	8,932,255,366	266.65	250.3	250.3	250.4	240.1	251.6	36,140,464	247.15	-1.10%
2022-11-25	273.0	272.8	273.0	268.4	277.8	31,317,632	8,521,458,805	272.10	253.0	252.9	253.0	248.8	257.5	33,787,419	252.21	-2.64%
2022-11-24	280.4	280.4	280.6	279.0	289.4	17,174,522	4,856,963,853	282.80	259.9	259.9	260.1	258.6	268.2	18,528,948	262.13	-0.57%
2022-11-23	282.0	281.8	282.0	277.4	284.8	23,380,469	6,584,599,929	281.63	261.4	261.2	261.4	257.1	264.0	25,224,311	261.04	1.66%
2022-11-22	277.4	277.0	277.4	274.6	286.4	28,461,436	7,935,212,584	278.81	257.1	256.8	257.1	254.5	265.5	30,705,976	258.43	-2.05%
2022-11-21	283.2	283.0	283.2	274.6	286.6	31,308,860	8,835,178,376	282.19	262.5	262.3	262.5	254.5	265.7	33,777,955	261.57	-1.60%
2022-11-18	287.8	287.8	288.0	286.4	302.8	44,759,245	13,194,749,910	294.79	266.8	266.8	266.9	265.5	280.7	48,289,071	273.25	-1.44%
2022-11-17	292.0	292.0	292.2	281.2	299.4	69,820,587	20,347,072,222	291.42	270.7	270.7	270.8	260.6	277.5	75,326,814	270.12	-0.82%
2022-11-16	294.4	294.2	294.4	280.0	296.8	61,785,142	17,874,981,984	289.31	272.9	272.7	272.9	259.5	275.1	66,657,673	268.16	2.22%
2022-11-15	288.0	287.8	288.0	258.2	288.2	63,102,526	17,667,319,307	279.98	266.9	266.8	266.9	239.3	267.1	68,078,950	259.51	10.51%
2022-11-14	260.6	260.4	260.6	257.2	276.6	48,396,603	12,793,448,150	264.35	241.6	241.4	241.6	238.4	256.4	52,213,281	245.02	0.85%
2022-11-11	258.4	258.2	258.4	245.4	260.8	53,013,204	13,379,987,102	252.39	239.5	239.3	239.5	227.5	241.7	57,193,958	233.94	11.67%
2022-11-10	231.4	231.2	231.4	229.0	234.4	23,257,794	5,377,821,005	231.23	214.5	214.3	214.5	212.3	217.3	25,091,962	214.32	-2.28%
2022-11-09	236.8	236.6	236.8	233.8	248.4	31,658,705	7,550,803,431	238.51	219.5	219.3	219.5	216.7	230.2	34,155,390	221.07	-3.66%
2022-11-08	245.8	245.6	245.8	242.8	252.0	23,541,345	5,800,512,566	246.40	227.8	227.6	227.8	225.1	233.6	25,397,875	228.39	0.16%
2022-11-07	245.4	245.2	245.4	231.6	249.6	43,980,248	10,732,444,385	244.03	227.5	227.3	227.5	214.7	231.4	47,448,641	226.19	2.85%
2022-11-04	238.6	238.6	238.8	224.4	247.4	67,156,433	16,041,578,954	238.87	221.2	221.2	221.3	208.0	229.3	72,452,558	221.41	7.77%
2022-11-03	221.4	221.4	221.6	220.2	230.2	30,634,922	6,874,778,662	224.41	205.2	205.2	205.4	204.1	213.4	33,050,869	208.01	-3.99%
2022-11-02	230.6	230.6	230.8	220.0	232.0	35,145,104	7,972,954,274	226.86	213.7	213.7	213.9	203.9	215.0	37,916,735	210.28	1.41%
2022-11-01	227.4	227.2	227.4	207.8	231.8	77,842,280	17,278,380,058	221.97	210.8	210.6	210.8	192.6	214.9	83,981,118	205.74	10.60%
2022-10-31	205.6	205.6	205.8	199.0	216.6	49,512,538	10,317,200,179	208.38	190.6	190.6	190.8	184.5	200.8	53,417,221	193.14	2.39%
2022-10-28	200.8	200.8	201.0	200.0	211.4	40,832,142	8,295,820,033	203.17	186.1	186.1	186.3	185.4	195.9	44,052,267	188.32	-5.82%
2022-10-27	213.2	213.2	213.4	211.8	222.0	42,717,088	9,287,007,941	217.41	197.6	197.6	197.8	196.3	205.8	46,085,865	201.52	0.76%
2022-10-26	211.6	211.6	211.8	202.2	218.4	50,349,233	10,691,691,421	212.35	196.1	196.1	196.3	187.4	202.4	54,319,900	196.83	2.52%
2022-10-25	206.4	206.4	206.6	198.6	215.6	73,016,944	15,057,096,339	206.21	191.3	191.3	191.5	184.1	199.8	78,775,243	191.14	0.10%
2022-10-24	206.2	206.2	206.4	205.2	226.0	85,067,932	18,235,594,802	214.37	191.1	191.1	191.3	190.2	209.5	91,776,603	198.70	-11.43%
2022-10-21	232.8	232.8	233.0	230.2	236.4	26,545,936	6,207,433,510	233.84	215.8	215.8	216.0	213.4	219.1	28,639,415	216.74	0.17%
2022-10-20	232.4	232.4	232.6	231.0	239.2	49,410,926	11,558,522,041	233.93	215.4	215.4	215.6	214.1	221.7	53,307,596	216.83	-4.75%
2022-10-19	244.0	244.0	244.4	243.6	252.6	20,957,367	5,182,927,747	247.31	226.2	226.2	226.5	225.8	234.1	22,610,118	229.23	-4.09%
2022-10-18	254.4	254.2	254.4	249.4	256.6	22,129,580	5,605,506,972	253.30	235.8	235.6	235.8	231.2	237.8	23,874,774	234.79	2.91%
2022-10-17	247.2	247.2	247.4	240.8	250.8	26,319,069	6,445,322,534	244.89	229.1	229.1	229.3	223.2	232.5	28,394,657	226.99	-0.80%
2022-10-14	249.2	249.2	249.6	248.4	258.8	31,457,117	7,963,716,201	253.16	231.0	231.0	231.4	230.2	239.9	33,937,904	234.66	1.22%
2022-10-13	246.2	246.2	246.4	246.2	255.0	22,159,044	5,543,701,791	250.18	228.2	228.2	228.4	228.2	236.4	23,906,562	231.89	-2.92%
2022-10-12	253.6	253.6	253.8	248.0	264.0	32,025,105	8,086,479,520	252.50	235.1	235.1	235.2	229.9	244.7	34,550,685	234.05	-0.39%
2022-10-11	254.6	254.4	254.6	254.2	262.4	21,324,035	5,471,081,377	256.57	236.0	235.8	236.0	235.6	243.2	23,005,702	237.81	-3.49%
2022-10-10	263.8	263.8	264.0	262.8	268.4	15,679,704	4,158,716,898	265.23	244.5	244.5	244.7	243.6	248.8	16,916,245	245.84	-2.51%
2022-10-07	270.6	270.4	270.6	270.0	274.4	9,981,032	2,714,042,198	271.92	250.8	250.6	250.8	250.3	254.3	10,768,161	252.04	-2.59%
2022-10-06	277.8	277.8	278.0	275.0	282.6	10,374,051	2,884,643,290	278.06	257.5	257.5	257.7	254.9	261.9	11,192,175	257.74	-0.43%
2022-10-05	279.0	278.8	279.0	271.2	280.0	18,141,455	5,020,412,119	276.74	258.6	258.4	258.6	251.4	259.5	19,572,136	256.51	5.76%
2022-10-03	263.8	263.8	264.0	259.4	266.8	13,987,290	3,677,985,214	262.95	244.5	244.5	244.7	240.4	247.3	15,090,363	243.73	-0.98%
2022-09-30	266.4	266.4	267.0	263.6	276.4	22,458,387	6,014,748,399	267.82	246.9	246.9	247.5	244.3	256.2	24,229,512	248.24	-1.55%
2022-09-29	270.6	270.6	270.8	268.2	283.8	20,159,158	5,539,714,589	274.80	250.8	250.8	251.0	248.6	263.1	21,748,960	254.71	-1.24%
2022-09-28	274.0	274.0	274.2	273.4	279.8	22,159,591	6,121,750,510	276.26	254.0	254.0	254.2	253.4	259.3	23,907,152	256.06	-2.42%
2022-09-27	280.8	280.8	281.0	275.2	283.2	22,729,235	6,349,926,990	279.37	260.3	260.3	260.5	255.1	262.5	24,521,720	258.95	-0.85%
2022-09-26	283.2	283.2	283.4	273.2	287.6	24,646,712	6,971,035,398	282.84	262.5	262.5	262.7	253.2	266.6	26,590,414	262.16	2.98%
2022-09-23	275.0	274.8	275.0	275.0	281.4	19,674,705	5,458,007,410	277.41	254.9	254.7	254.9	254.9	260.8	21,226,302	257.13	-2.83%
2022-09-22	283.0	282.6	283.0	279.2	285.4	17,537,491	4,949,062,056	282.20	262.3	261.9	262.3	258.8	264.5	18,920,542	261.57	-1.05%
2022-09-21	286.0	286.0	286.2	286.0	291.4	16,093,175	4,642,284,965	288.46	265.1	265.1	265.3	265.1	270.1	17,362,323	267.38	-2.52%
2022-09-20	293.4	293.4	293.8	292.4	296.6	15,136,256	4,454,161,074	294.27	272.0	272.0	272.3	271.0	274.9	16,329,939	272.76	1.52%
2022-09-19	289.0	288.8	289.0	288.2	292.8	22,924,233	6,653,187,631	290.23	267.9	267.7	267.9	267.1	271.4	24,732,096	269.01	-1.43%
2022-09-16	293.2	293.2	294.0	293.2	299.4	24,944,190	7,361,831,657	295.13	271.8	271.8	272.5	271.8	277.5	26,911,351	273.56	-2.27%
2022-09-15	300.0	300.0	300.2	299.2	302.4	13,321,901	4,001,259,617	300.35	278.1	278.1	278.3	277.3	280.3	14,372,500	278.40	0.13%
2022-09-14	299.6	299.6	299.8	299.0	304.2	17,988,979	5,407,892,183	300.62	277.7	277.7	277.9	277.1	282.0	19,407,635	278.65	-1.71%
2022-09-13	304.8	304.8	305.0	304.4	308.8	17,173,715	5,262,293,784	306.42	282.5	282.5	282.7	282.1	286.2	18,528,077	284.02	-0.72%
2022-09-09	307.0	307.0	307.2	299.0	309.4	17,162,625	5,244,168,478	305.56	284.6	284.6	284.7	277.1	286.8	18,516,113	283.22	1.72%
2022-09-08	301.8	301.6	301.8	300.2	310.6	23,574,804	7,162,855,154	303.84	279.7	279.6	279.7	278.3	287.9	25,433,972	281.63	-3.15%
2022-09-07	311.6	311.6	311.8	306.2	312.4	15,178,496	4,693,055,880	309.19	288.8	288.8	289.0	283.8	289.6	16,375,510	286.59	-0.83%
2022-09-06	314.2	314.0	314.2	311.6	321.6	16,233,176	5,099,395,572	314.13	291.2	291.0	291.2	288.8	298.1	17,513,365	291.17	-1.50%
2022-09-05	319.0	319.0	319.2	316.0	324.8	20,370,608	6,514,278,105	319.79	295.7	295.7	295.9	292.9	301.1	21,977,085	296.41	-2.92%
2022-09-02	328.6	328.4	328.6	322.2	330.6	25,490,848	8,331,245,791	326.83	304.6	304.4	304.6	298.6	306.4	27,501,120	302.94	1.23%
2022-09-01	324.6	324.4	324.6	324.0	333.6	23,932,337	7,860,184,590	328.43	300.9	300.7	300.9	300.3	309.2	25,819,701	304.43	-0.79%
2022-08-31	327.2	327.2	327.4	314.8	334.6	26,206,525	8,547,599,001	326.16	303.3	303.3	303.5	291.8	310.1	28,273,237	302.32	1.11%
2022-08-30	323.6	323.4	323.6	313.8	323.8	14,042,944	4,487,786,371	319.58	299.9	299.8	299.9	290.9	300.1	15,150,406	296.22	0.19%
2022-08-29	323.0	323.0	323.2	316.8	324.8	12,394,983	3,994,891,708	322.30	299.4	299.4	299.6	293.6	301.1	13,372,482	298.74	-0.37%
2022-08-26	324.2	324.0	324.2	321.4	330.8	18,576,228	6,033,768,222	324.81	300.5	300.3	300.5	297.9	306.6	20,041,196	301.07	-0.25%
2022-08-25	325.0	324.8	325.0	312.6	325.4	19,441,009	6,230,189,351	320.47	301.2	301.1	301.2	289.7	301.6	20,974,176	297.04	4.84%
2022-08-24	310.0	309.8	310.0	307.4	315.4	13,050,814	4,052,924,856	310.55	287.3	287.2	287.3	284.9	292.3	14,080,034	287.85	-0.90%
2022-08-23	312.8	312.0	312.8	309.0	314.0	13,530,189	4,212,688,236	311.35	289.9	289.2	289.9	286.4	291.0	14,597,214	288.60	0.71%
2022-08-22	310.6	310.4	310.6	308.2	315.6	14,775,320	4,616,631,942	312.46	287.9	287.7	287.9	285.7	292.5	15,940,539	289.62	-1.40%
2022-08-19	315.0	315.0	315.2	312.2	320.0	23,266,775	7,366,823,403	316.62	292.0	292.0	292.2	289.4	296.6	25,101,651	293.48	0.77%
2022-08-18	312.6	312.4	312.6	309.4	316.0	32,206,273	10,075,428,795	312.84	289.7	289.6	289.7	286.8	292.9	34,746,141	289.97	3.10%
2022-08-17	303.2	303.0	303.2	297.0	305.8	17,616,313	5,307,986,123	301.31	281.0	280.9	281.0	275.3	283.4	19,005,580	279.29	0.07%
2022-08-16	303.0	302.8	303.0	292.6	306.0	23,529,966	7,049,536,942	299.60	280.9	280.7	280.9	271.2	283.6	25,385,598	277.70	0.87%
2022-08-15	300.4	300.2	300.4	299.0	305.8	11,622,138	3,501,151,012	301.25	278.4	278.3	278.4	277.1	283.4	12,538,689	279.23	-1.25%
2022-08-12	304.2	304.0	304.2	300.2	304.6	10,981,685	3,325,123,968	302.79	282.0	281.8	282.0	278.3	282.3	11,847,728	280.65	0.20%
2022-08-11	303.6	303.2	303.6	298.2	304.6	14,861,997	4,475,383,063	301.13	281.4	281.0	281.4	276.4	282.3	16,034,051	279.12	2.71%
2022-08-10	295.6	295.4	295.6	292.2	299.8	15,358,607	4,527,799,671	294.81	274.0	273.8	274.0	270.8	277.9	16,569,825	273.26	-0.81%
2022-08-09	298.0	298.0	298.2	296.4	304.4	14,193,448	4,251,639,398	299.55	276.2	276.2	276.4	274.7	282.1	15,312,779	277.65	-0.47%
2022-08-08	299.4	299.2	299.4	298.2	305.8	15,046,951	4,524,987,105	300.72	277.5	277.3	277.5	276.4	283.4	16,233,591	278.74	-2.67%
2022-08-05	307.6	307.4	307.6	304.2	314.0	16,442,481	5,051,926,694	307.25	285.1	284.9	285.1	282.0	291.0	17,739,176	284.79	-1.41%
2022-08-04	312.0	312.0	312.2	305.2	312.0	19,792,022	6,135,442,465	310.00	289.2	289.2	289.4	282.9	289.2	21,352,871	287.34	3.11%
2022-08-03	302.6	302.4	302.6	298.0	306.4	27,403,685	8,279,787,726	302.14	280.5	280.3	280.5	276.2	284.0	29,564,808	280.06	2.58%
2022-08-02	295.0	294.8	295.0	288.0	295.8	42,691,346	12,463,117,000	291.94	273.4	273.3	273.4	266.9	274.2	46,058,093	270.60	-1.54%
2022-08-01	299.6	299.6	299.8	299.6	304.8	39,993,630	12,079,935,501	302.05	277.7	277.7	277.9	277.7	282.5	43,147,628	279.97	-2.35%
2022-07-29	306.8	306.6	306.8	305.0	323.4	37,194,352	11,534,928,096	310.13	284.4	284.2	284.4	282.7	299.8	40,127,592	287.46	-4.36%
2022-07-28	320.8	320.6	320.8	320.0	325.8	15,349,399	4,942,120,036	321.97	297.4	297.2	297.4	296.6	302.0	16,559,891	298.44	0.19%
2022-07-27	320.2	320.2	320.4	320.0	327.8	19,816,350	6,391,684,517	322.55	296.8	296.8	297.0	296.6	303.8	21,379,117	298.97	-2.79%
2022-07-26	329.4	329.4	329.6	323.2	330.4	13,863,359	4,538,649,832	327.38	305.3	305.3	305.5	299.6	306.2	14,956,658	303.45	0.92%
2022-07-25	326.4	326.4	326.6	321.6	330.0	16,847,756	5,480,305,247	325.28	302.5	302.5	302.7	298.1	305.9	18,176,412	301.51	-1.69%
2022-07-22	332.0	331.8	332.0	330.0	339.6	15,081,236	5,031,086,902	333.60	307.7	307.5	307.7	305.9	314.8	16,270,580	309.21	-0.60%
2022-07-21	334.0	333.6	334.0	329.2	336.6	19,107,287	6,365,385,743	333.14	309.6	309.2	309.6	305.1	312.0	20,614,136	308.79	-1.36%
2022-07-20	338.6	338.6	338.8	338.0	342.8	15,982,772	5,437,362,471	340.20	313.8	313.8	314.0	313.3	317.7	17,243,214	315.33	1.62%
2022-07-19	333.2	333.0	333.2	330.0	338.4	12,655,564	4,219,284,350	333.39	308.8	308.7	308.8	305.9	313.7	13,653,614	309.02	0.18%
2022-07-18	332.6	332.0	332.6	321.0	333.8	20,372,247	6,691,327,196	328.45	308.3	307.7	308.3	297.5	309.4	21,978,854	304.44	2.34%
2022-07-15	325.0	324.8	325.0	323.2	332.4	26,328,504	8,620,244,652	327.41	301.2	301.1	301.2	299.6	308.1	28,404,836	303.48	-2.99%
2022-07-14	335.0	334.8	335.0	332.0	337.4	16,774,995	5,612,694,759	334.59	310.5	310.3	310.5	307.7	312.7	18,097,913	310.13	-0.12%
2022-07-13	335.4	335.4	336.2	335.0	341.2	17,134,245	5,778,623,253	337.26	310.9	310.9	311.6	310.5	316.3	18,485,495	312.60	-0.71%
2022-07-12	337.8	337.6	337.8	336.2	340.8	17,307,064	5,851,406,735	338.09	313.1	312.9	313.1	311.6	315.9	18,671,943	313.38	-1.34%
2022-07-11	342.4	342.2	342.4	340.2	346.2	20,598,133	7,049,756,973	342.25	317.4	317.2	317.4	315.3	320.9	22,222,553	317.23	-2.89%
2022-07-08	352.6	352.4	352.6	348.6	357.2	18,754,352	6,594,435,267	351.62	326.8	326.6	326.8	323.1	331.1	20,233,367	325.92	0.28%
2022-07-07	351.6	351.4	351.6	342.8	351.6	18,985,683	6,614,921,541	348.42	325.9	325.7	325.9	317.7	325.9	20,482,942	322.95	1.15%
2022-07-06	347.6	347.2	347.6	340.8	353.0	24,822,317	8,584,681,483	345.85	322.2	321.8	322.2	315.9	327.2	26,779,867	320.56	-0.34%
2022-07-05	348.8	348.6	348.8	347.4	353.4	19,486,553	6,813,335,399	349.64	323.3	323.1	323.3	322.0	327.6	21,023,311	324.08	0.52%
2022-07-04	347.0	346.8	347.0	344.4	356.4	38,455,595	13,459,613,393	350.00	321.6	321.4	321.6	319.2	330.3	41,488,300	324.42	-2.09%
2022-06-30	354.4	354.4	354.6	354.0	363.6	33,385,197	11,943,779,457	357.76	328.5	328.5	328.7	328.1	337.0	36,018,037	331.61	-2.90%
2022-06-29	365.0	364.8	365.0	356.2	370.4	34,975,785	12,740,401,126	364.26	338.3	338.1	338.3	330.2	343.3	37,734,063	337.64	-0.22%
2022-06-28	365.8	365.4	365.8	356.4	373.4	58,585,070	21,280,735,497	363.25	339.1	338.7	339.1	330.3	346.1	63,205,236	336.69	-3.28%
2022-06-27	378.2	378.2	378.4	374.6	400.2	57,400,982	22,098,932,703	384.99	350.6	350.6	350.7	347.2	370.9	61,927,768	356.85	-1.56%
2022-06-24	384.2	384.0	384.2	374.2	386.0	18,197,838	6,940,912,420	381.41	356.1	355.9	356.1	346.8	357.8	19,632,965	353.53	2.45%
2022-06-23	375.0	374.8	375.0	369.0	379.4	12,620,777	4,731,541,678	374.90	347.6	347.4	347.6	342.0	351.7	13,616,083	347.50	1.35%
2022-06-22	370.0	370.0	370.2	370.0	380.8	13,714,137	5,146,621,248	375.28	343.0	343.0	343.1	343.0	353.0	14,795,668	347.85	-2.89%
2022-06-21	381.0	380.8	381.0	370.2	381.0	15,013,276	5,676,243,706	378.08	353.1	353.0	353.1	343.1	353.1	16,197,261	350.44	2.75%
2022-06-20	370.8	370.8	371.0	364.6	374.0	11,639,693	4,295,087,327	369.00	343.7	343.7	343.9	337.9	346.7	12,557,628	342.03	0.38%
2022-06-17	369.4	369.4	370.0	361.8	374.6	19,483,010	7,202,701,520	369.69	342.4	342.4	343.0	335.4	347.2	21,019,489	342.67	0.49%
2022-06-16	367.6	367.4	367.6	364.0	382.4	22,143,706	8,202,777,815	370.43	340.7	340.5	340.7	337.4	354.4	23,890,014	343.36	-3.21%
2022-06-15	379.8	379.6	379.8	375.2	382.2	21,242,678	8,037,916,132	378.39	352.0	351.9	352.0	347.8	354.3	22,917,929	350.73	1.01%
2022-06-14	376.0	375.8	376.0	367.4	378.4	16,307,664	6,080,672,023	372.87	348.5	348.3	348.5	340.5	350.7	17,593,727	345.62	-0.27%
2022-06-13	377.0	376.8	377.0	373.6	386.8	24,938,012	9,469,439,263	379.72	349.4	349.3	349.4	346.3	358.5	26,904,686	351.96	-4.89%
2022-06-10	396.4	396.0	396.4	383.0	398.2	29,755,765	11,715,111,840	393.71	367.4	367.1	367.4	355.0	369.1	32,102,379	364.93	0.41%
2022-06-09	394.8	394.6	394.8	389.0	406.8	39,147,100	15,534,387,000	396.82	365.9	365.8	365.9	360.6	377.1	42,234,339	367.81	0.87%
2022-06-08	391.4	391.0	391.4	373.2	391.4	47,476,909	18,251,431,120	384.43	362.8	362.4	362.8	345.9	362.8	51,221,057	356.33	6.47%
2022-06-07	367.6	367.6	367.8	363.0	374.8	27,086,986	10,014,602,784	369.72	340.7	340.7	340.9	336.5	347.4	29,223,134	342.69	0.00%
2022-06-06	367.6	367.6	367.8	356.0	369.4	23,900,121	8,641,627,925	361.57	340.7	340.7	340.9	330.0	342.4	25,784,945	335.14	2.40%
2022-06-02	359.0	358.6	359.0	353.8	360.6	14,182,488	5,066,372,935	357.23	332.8	332.4	332.8	327.9	334.2	15,300,955	331.11	-0.39%
2022-06-01	360.4	360.2	360.4	357.8	366.2	26,920,272	9,728,483,572	361.38	334.1	333.9	334.1	331.6	339.4	29,043,272	334.97	-0.55%
2022-05-31	362.4	362.2	362.4	346.4	363.0	64,756,621	23,316,293,289	360.06	335.9	335.7	335.9	321.1	336.5	69,863,491	333.74	3.54%
2022-05-30	350.0	350.0	350.2	344.4	351.2	22,298,377	7,773,740,796	348.62	324.4	324.4	324.6	319.2	325.5	24,056,883	323.14	2.40%
2022-05-27	341.8	341.4	341.8	338.2	347.8	20,760,810	7,116,127,406	342.77	316.8	316.4	316.8	313.5	322.4	22,398,060	317.71	2.27%
2022-05-26	334.2	334.0	334.2	330.0	335.8	18,496,371	6,153,040,768	332.66	309.8	309.6	309.8	305.9	311.3	19,955,041	308.35	0.06%
2022-05-25	334.0	334.0	334.2	334.0	339.8	21,553,207	7,245,483,918	336.17	309.6	309.6	309.8	309.6	315.0	23,252,947	311.59	-1.18%
2022-05-24	338.0	337.8	338.0	336.4	347.6	19,699,960	6,706,153,712	340.41	313.3	313.1	313.3	311.8	322.2	21,253,548	315.53	-2.54%
2022-05-23	346.8	346.8	347.0	342.0	350.6	17,034,672	5,897,417,610	346.20	321.4	321.4	321.6	317.0	325.0	18,378,069	320.89	-1.53%
2022-05-20	352.2	352.2	352.4	346.0	354.8	28,325,659	9,918,517,452	350.16	326.5	326.5	326.6	320.7	328.9	30,559,492	324.56	3.53%
2022-05-19	341.8	341.6	341.8	334.0	343.6	60,149,532	20,388,186,584	338.96	315.3	315.1	315.3	308.1	317.0	65,198,275	312.71	-6.51%
2022-05-18	365.6	365.4	365.6	358.0	375.2	28,343,560	10,299,307,581	363.37	337.3	337.1	337.3	330.3	346.1	30,722,620	335.24	-0.76%
2022-05-17	368.4	368.2	368.4	354.4	369.4	30,117,051	10,958,899,113	363.88	339.9	339.7	339.9	327.0	340.8	32,644,972	335.70	5.26%
2022-05-16	350.0	349.8	350.0	347.2	362.4	15,558,023	5,485,265,300	352.57	322.9	322.7	322.9	320.3	334.3	16,863,909	325.27	-1.24%
2022-05-13	354.4	354.4	354.6	350.0	357.2	19,487,577	6,902,170,419	354.18	327.0	327.0	327.1	322.9	329.5	21,123,296	326.76	2.96%
2022-05-12	344.2	344.2	344.4	341.8	352.2	20,022,898	6,926,588,849	345.93	317.5	317.5	317.7	315.3	324.9	21,703,550	319.15	-1.77%
2022-05-11	350.4	350.2	350.4	339.6	362.0	24,348,791	8,581,870,600	352.46	323.3	323.1	323.3	313.3	334.0	26,392,544	325.16	2.70%
2022-05-10	341.2	341.2	342.0	330.0	345.4	28,398,736	9,625,533,995	338.94	314.8	314.8	315.5	304.4	318.7	30,782,427	312.70	-2.29%
2022-05-06	349.2	349.2	349.4	347.0	355.4	22,923,262	8,047,736,871	351.07	322.2	322.2	322.3	320.1	327.9	24,847,361	323.89	-4.69%
2022-05-05	366.4	366.4	366.8	366.4	378.0	21,393,922	7,943,627,121	371.30	338.0	338.0	338.4	338.0	348.7	23,189,653	342.55	-0.54%
2022-05-04	368.4	368.2	368.4	366.2	375.8	14,101,831	5,210,118,240	369.46	339.9	339.7	339.9	337.8	346.7	15,285,490	340.85	-3.05%
2022-05-03	380.0	379.6	380.0	365.4	384.8	25,571,291	9,653,230,997	377.50	350.6	350.2	350.6	337.1	355.0	27,717,656	348.27	0.69%
2022-04-29	377.4	377.2	377.4	337.4	388.0	47,467,097	17,416,538,204	366.92	348.2	348.0	348.2	311.3	358.0	51,451,320	338.51	11.07%
2022-04-28	339.8	339.6	339.8	331.2	340.6	21,233,188	7,139,684,910	336.25	313.5	313.3	313.5	305.6	314.2	23,015,428	310.21	1.49%
2022-04-27	334.8	334.8	335.0	328.2	338.6	23,408,627	7,841,694,443	334.99	308.9	308.9	309.1	302.8	312.4	25,373,466	309.05	-0.30%
2022-04-26	335.8	335.6	335.8	330.6	341.6	27,288,328	9,166,022,626	335.90	309.8	309.6	309.8	305.0	315.1	29,578,815	309.88	2.57%
2022-04-25	327.4	327.4	327.6	325.2	338.6	25,788,422	8,541,441,823	331.21	302.0	302.0	302.2	300.0	312.4	27,953,013	305.56	-3.88%
2022-04-22	340.6	340.6	340.8	334.2	343.0	28,031,299	9,492,674,293	338.65	314.2	314.2	314.4	308.3	316.4	30,384,149	312.42	-2.13%
2022-04-21	348.0	348.0	348.2	343.0	356.2	25,738,562	8,981,529,950	348.95	321.1	321.1	321.2	316.4	328.6	27,898,967	321.93	-3.87%
2022-04-20	362.0	362.0	362.2	361.6	368.8	10,853,604	3,954,556,819	364.35	334.0	334.0	334.2	333.6	340.2	11,764,618	336.14	-0.55%
2022-04-19	364.0	364.0	364.2	361.0	367.6	17,741,106	6,466,378,256	364.49	335.8	335.8	336.0	333.0	339.1	19,230,233	336.26	-2.78%
2022-04-14	374.4	374.2	374.4	372.6	379.0	15,160,373	5,692,242,832	375.47	345.4	345.2	345.4	343.7	349.7	16,432,882	346.39	0.21%
2022-04-13	373.6	373.4	373.6	361.8	379.0	21,642,119	8,060,083,509	372.43	344.7	344.5	344.7	333.8	349.7	23,458,683	343.59	1.97%
2022-04-12	366.4	366.4	366.6	358.6	372.6	26,409,818	9,673,661,576	366.29	338.0	338.0	338.2	330.8	343.7	28,626,566	337.93	3.62%
2022-04-11	353.6	353.6	353.8	353.0	366.2	22,788,891	8,134,832,014	356.96	326.2	326.2	326.4	325.7	337.8	24,701,711	329.32	-4.33%
2022-04-08	369.6	369.4	369.6	366.0	372.2	19,600,870	7,229,872,455	368.85	341.0	340.8	341.0	337.7	343.4	21,246,099	340.29	-1.28%
2022-04-07	374.4	374.4	374.8	373.8	383.6	15,874,056	5,988,239,618	377.23	345.4	345.4	345.8	344.9	353.9	17,206,469	348.02	-1.73%
2022-04-06	381.0	380.8	381.0	380.0	385.0	17,127,923	6,542,733,571	381.99	351.5	351.3	351.5	350.6	355.2	18,565,581	352.41	-2.31%
2022-04-04	390.0	389.8	390.0	383.8	391.0	15,665,556	6,072,683,221	387.65	359.8	359.6	359.8	354.1	360.7	16,980,468	357.63	2.96%
2022-04-01	378.8	378.6	378.8	362.2	378.8	14,496,674	5,400,206,964	372.51	349.5	349.3	349.5	334.2	349.5	15,713,474	343.67	1.23%
2022-03-31	374.2	374.2	374.6	372.6	382.4	14,589,554	5,481,517,905	375.72	345.2	345.2	345.6	343.7	352.8	15,814,150	346.62	-1.68%
2022-03-30	380.6	380.6	380.8	380.2	388.6	26,951,872	10,346,238,235	383.88	351.1	351.1	351.3	350.8	358.5	29,214,118	354.15	0.90%
2022-03-29	377.2	377.0	377.2	370.0	380.4	20,901,992	7,860,991,814	376.09	348.0	347.8	348.0	341.3	350.9	22,656,433	346.97	2.95%
2022-03-28	366.4	366.4	366.6	354.0	372.6	26,933,320	9,838,436,921	365.29	338.0	338.0	338.2	326.6	343.7	29,194,009	337.00	2.81%
2022-03-25	356.4	356.2	356.4	351.0	368.4	38,297,070	13,701,108,854	357.76	328.8	328.6	328.8	323.8	339.9	41,511,593	330.06	-2.62%
2022-03-24	366.0	366.0	366.2	365.0	381.6	46,931,459	17,498,814,444	372.86	337.7	337.7	337.8	336.7	352.1	50,870,723	343.99	-5.91%
2022-03-23	389.0	389.0	389.2	385.2	403.6	42,256,861	16,689,414,029	394.95	358.9	358.9	359.1	355.4	372.3	45,803,755	364.37	0.26%
2022-03-22	388.0	387.4	388.0	362.0	389.0	31,006,056	11,693,148,062	377.12	358.0	357.4	358.0	334.0	358.9	33,608,597	347.92	4.19%
2022-03-21	372.4	372.4	372.6	370.4	392.4	30,703,044	11,623,169,924	378.57	343.6	343.6	343.7	341.7	362.0	33,280,151	349.25	-2.26%
2022-03-18	381.0	381.0	381.8	371.0	392.8	37,714,558	14,335,811,261	380.11	351.5	351.5	352.2	342.3	362.4	40,880,187	350.68	-2.31%
2022-03-17	390.0	389.8	390.0	373.6	401.0	69,692,613	27,026,306,015	387.79	359.8	359.6	359.8	344.7	369.9	75,542,369	357.76	6.27%
2022-03-16	367.0	367.0	367.2	310.4	370.8	107,736,861	36,894,643,424	342.45	338.6	338.6	338.8	286.4	342.1	116,779,919	315.93	23.15%
2022-03-15	298.0	298.0	298.2	297.0	333.2	118,398,276	36,732,201,469	310.24	274.9	274.9	275.1	274.0	307.4	128,336,216	286.22	-10.19%
2022-03-14	331.8	331.8	332.0	330.0	359.6	66,910,165	23,161,899,121	346.16	306.1	306.1	306.3	304.4	331.8	72,526,372	319.36	-9.79%
2022-03-11	367.8	367.8	368.0	360.0	375.4	48,435,608	17,764,065,851	366.76	339.3	339.3	339.5	332.1	346.3	52,501,125	338.36	-4.47%
2022-03-10	385.0	384.8	385.0	381.2	398.8	24,062,703	9,328,893,319	387.69	355.2	355.0	355.2	351.7	367.9	26,082,443	357.67	0.05%
2022-03-09	384.8	384.6	384.8	370.0	390.8	33,209,737	12,580,449,648	378.82	355.0	354.8	355.0	341.3	360.5	35,997,247	349.48	0.42%
2022-03-08	383.2	383.2	383.4	380.4	396.4	32,260,710	12,438,151,685	385.55	353.5	353.5	353.7	350.9	365.7	34,968,562	355.70	-1.24%
2022-03-07	388.0	388.0	388.2	381.0	397.2	39,878,587	15,542,073,699	389.73	358.0	358.0	358.1	351.5	366.4	43,225,857	359.56	-3.77%
2022-03-04	403.2	403.0	403.2	400.0	406.2	41,553,093	16,744,182,240	402.96	372.0	371.8	372.0	369.0	374.7	45,040,915	371.75	-3.72%
2022-03-03	418.8	418.6	418.8	415.4	426.4	19,870,075	8,324,243,977	418.93	386.4	386.2	386.4	383.2	393.4	21,537,900	386.49	-1.09%
2022-03-02	423.4	423.4	424.0	422.8	434.8	14,011,686	5,993,045,514	427.72	390.6	390.6	391.2	390.1	401.1	15,187,778	394.60	-1.76%
2022-03-01	431.0	431.0	431.2	420.4	439.0	19,308,969	8,287,152,488	429.19	397.6	397.6	397.8	387.8	405.0	20,929,697	395.95	2.33%
2022-02-28	421.2	421.2	421.4	414.4	425.4	26,849,319	11,244,576,931	418.80	388.6	388.6	388.8	382.3	392.5	29,102,958	386.37	-0.66%
2022-02-25	424.0	423.8	424.0	420.2	439.0	25,527,592	10,903,490,925	427.13	391.2	391.0	391.2	387.7	405.0	27,670,289	394.05	-0.89%
2022-02-24	427.8	427.8	428.0	423.6	439.6	33,972,108	14,606,032,206	429.94	394.7	394.7	394.9	390.8	405.6	36,823,609	396.65	-3.87%
2022-02-23	445.0	445.0	445.4	442.4	451.4	20,241,593	9,032,581,492	446.24	410.5	410.5	410.9	408.1	416.4	21,940,602	411.68	0.04%
2022-02-22	444.8	444.4	444.8	432.2	445.2	30,562,929	13,401,460,073	438.49	410.4	410.0	410.4	398.7	410.7	33,128,275	404.53	-0.13%
2022-02-21	445.4	445.4	445.6	440.6	466.8	46,042,457	20,797,554,435	451.70	410.9	410.9	411.1	406.5	430.7	49,907,101	416.73	-5.23%
2022-02-18	470.0	469.8	470.0	468.0	482.8	24,032,950	11,424,566,219	475.37	433.6	433.4	433.6	431.8	445.4	26,050,192	438.56	-1.88%
2022-02-17	479.0	478.8	479.0	472.0	479.6	12,923,901	6,155,226,665	476.27	441.9	441.7	441.9	435.4	442.5	14,008,688	439.39	0.59%
2022-02-16	476.2	476.0	476.2	471.2	477.0	12,209,598	5,791,775,286	474.36	439.3	439.1	439.3	434.7	440.1	13,234,429	437.63	1.32%
2022-02-15	470.0	469.8	470.0	466.4	474.6	13,889,441	6,527,542,007	469.96	433.6	433.4	433.6	430.3	437.8	15,055,272	433.57	-0.42%
2022-02-14	472.0	471.6	472.0	465.4	472.6	12,861,260	6,051,234,310	470.50	435.4	435.1	435.4	429.4	436.0	13,940,789	434.07	-1.05%
2022-02-11	477.0	477.0	477.2	472.4	483.6	15,523,403	7,412,182,007	477.48	440.1	440.1	440.2	435.8	446.2	16,826,384	440.51	-1.53%
2022-02-10	484.4	484.2	484.4	475.8	488.0	18,808,693	9,062,644,182	481.83	446.9	446.7	446.9	439.0	450.2	20,387,429	444.52	0.33%
2022-02-09	482.8	482.6	482.8	476.6	483.6	23,365,228	11,220,834,225	480.24	445.4	445.2	445.4	439.7	446.2	25,326,424	443.05	2.72%
2022-02-08	470.0	470.0	470.2	469.0	476.0	18,754,239	8,833,336,146	471.00	433.6	433.6	433.8	432.7	439.1	20,328,405	434.53	-1.67%
2022-02-07	478.0	477.2	478.0	470.2	482.0	15,382,223	7,312,050,446	475.36	441.0	440.2	441.0	433.8	444.7	16,673,353	438.55	-0.21%
2022-02-04	479.0	479.0	479.2	471.0	483.0	15,930,509	7,616,780,204	478.13	441.9	441.9	442.1	434.5	445.6	17,267,661	441.10	1.48%
2022-01-31	472.0	471.8	472.0	459.0	472.4	11,429,491	5,356,797,004	468.68	435.4	435.3	435.4	423.5	435.8	12,388,843	432.39	2.61%
2022-01-28	460.0	459.8	460.0	455.6	464.0	15,027,473	6,916,078,907	460.23	424.4	424.2	424.4	420.3	428.1	16,288,827	424.59	-0.65%
2022-01-27	463.0	462.8	463.0	457.8	467.0	20,507,145	9,455,166,921	461.07	427.1	427.0	427.1	422.3	430.8	22,228,443	425.36	-2.24%
2022-01-26	473.6	473.4	473.6	466.0	476.6	21,619,270	10,192,130,941	471.44	436.9	436.7	436.9	429.9	439.7	23,433,916	434.93	1.46%
2022-01-25	466.8	466.8	467.0	459.4	468.0	24,998,708	11,590,644,646	463.65	430.7	430.7	430.8	423.8	431.8	27,097,013	427.75	-0.60%
2022-01-24	469.6	469.0	469.6	465.8	473.6	14,677,184	6,882,589,379	468.93	433.2	432.7	433.2	429.7	436.9	15,909,136	432.62	-1.10%
2022-01-21	474.8	474.6	474.8	467.0	478.4	26,820,113	12,677,085,496	472.67	438.0	437.8	438.0	430.8	441.4	29,071,300	436.07	0.68%
2022-01-20	471.6	471.6	471.8	442.0	472.0	29,536,303	13,697,507,104	463.75	435.1	435.1	435.3	407.8	435.4	32,015,478	427.84	6.60%
2022-01-19	455.8	455.2	455.8	450.0	458.0	17,490,032	7,942,235,899	454.10	408.1	407.6	408.1	402.9	410.1	19,532,312	406.62	0.66%
2022-01-18	452.8	452.6	452.8	450.8	471.0	23,537,795	10,791,349,023	458.47	405.5	405.3	405.5	403.7	421.8	26,286,262	410.53	-2.75%
2022-01-17	465.6	465.6	465.8	464.0	473.8	12,682,742	5,918,669,526	466.67	416.9	416.9	417.1	415.5	424.3	14,163,683	417.88	-1.65%
2022-01-14	473.4	473.0	473.4	462.0	474.2	13,722,780	6,437,061,285	469.08	423.9	423.5	423.9	413.7	424.6	15,325,165	420.03	-0.38%
2022-01-13	475.2	475.0	475.2	472.4	486.0	18,308,659	8,732,653,582	476.97	425.5	425.3	425.5	423.0	435.2	20,446,529	427.10	-1.16%
2022-01-12	480.8	480.6	480.8	469.2	480.8	28,274,536	13,453,489,710	475.82	430.5	430.3	430.5	420.1	430.5	31,576,104	426.07	4.52%
2022-01-11	460.0	459.6	460.0	454.2	462.0	16,405,167	7,525,440,937	458.72	411.9	411.5	411.9	406.7	413.7	18,320,769	410.76	1.50%
2022-01-10	453.2	453.0	453.2	442.4	457.2	19,560,762	8,847,206,421	452.29	405.8	405.6	405.8	396.1	409.4	21,844,838	405.00	2.30%
2022-01-07	443.0	442.8	443.0	438.4	448.4	20,813,417	9,222,097,187	443.08	396.7	396.5	396.7	392.6	401.5	23,243,763	396.76	1.37%
2022-01-06	437.0	437.0	437.2	421.0	437.2	22,394,447	9,643,080,332	430.60	391.3	391.3	391.5	377.0	391.5	25,009,407	385.58	1.49%
2022-01-05	430.6	430.4	430.6	429.0	444.0	31,926,972	13,846,955,913	433.71	385.6	385.4	385.6	384.1	397.6	35,655,028	388.36	-4.31%
2022-01-04	450.0	449.8	450.0	445.4	458.0	13,562,081	6,088,207,771	448.91	402.9	402.8	402.9	398.8	410.1	15,145,701	401.98	-0.84%
2022-01-03	453.8	453.8	454.0	453.0	463.0	6,021,146	2,745,406,075	455.96	406.4	406.4	406.5	405.6	414.6	6,724,225	408.29	-0.66%
2021-12-31	456.8	456.6	456.8	455.2	462.0	9,875,225	4,535,144,939	459.24	409.0	408.9	409.0	407.6	413.7	11,028,338	411.23	3.02%
2021-12-30	443.4	443.4	444.4	442.0	450.8	7,664,650	3,420,853,544	446.32	397.0	397.0	397.9	395.8	403.7	8,559,638	399.65	-0.31%
2021-12-29	444.8	444.8	445.0	440.4	445.6	9,589,399	4,253,456,849	443.56	398.3	398.3	398.5	394.4	399.0	10,709,136	397.18	-1.24%
2021-12-28	450.4	450.2	450.4	445.0	459.2	18,949,609	8,527,441,446	450.01	403.3	403.1	403.3	398.5	411.2	21,162,321	402.95	-2.13%
2021-12-24	460.2	460.2	460.6	459.0	468.6	9,507,329	4,406,418,101	463.48	412.1	412.1	412.4	411.0	419.6	10,617,483	415.02	-0.35%
2021-12-23	461.8	461.6	461.8	449.2	468.8	32,952,274	15,173,596,895	460.47	413.5	413.3	413.5	402.2	419.8	36,800,053	412.33	4.24%
2021-12-22	443.0	442.8	443.0	440.4	450.8	13,839,639	6,155,372,563	444.76	396.7	396.5	396.7	394.4	403.7	15,455,669	398.26	0.50%
2021-12-21	440.8	440.8	441.0	429.4	446.8	17,226,545	7,556,986,129	438.68	394.7	394.7	394.9	384.5	400.1	19,238,058	392.81	2.51%
2021-12-20	430.0	430.0	430.2	429.0	439.6	20,413,076	8,851,924,659	433.64	385.0	385.0	385.2	384.1	393.6	22,796,675	388.30	-1.83%
2021-12-17	438.0	438.0	438.2	438.0	447.2	28,284,431	12,472,329,741	440.96	392.2	392.2	392.4	392.2	400.4	31,587,154	394.85	-3.23%
2021-12-16	452.6	452.4	452.6	448.2	455.2	21,029,463	9,484,391,320	451.00	405.3	405.1	405.3	401.3	407.6	23,485,036	403.85	-0.70%
2021-12-15	455.8	455.6	455.8	453.2	464.4	13,371,932	6,118,942,696	457.60	408.1	408.0	408.1	405.8	415.8	14,933,349	409.75	-0.87%
2021-12-14	459.8	459.6	459.8	457.4	465.6	13,651,585	6,286,150,670	460.47	411.7	411.5	411.7	409.6	416.9	15,245,657	412.32	-1.46%
2021-12-13	466.6	466.6	466.8	466.6	481.0	22,239,831	10,537,949,009	473.83	417.8	417.8	418.0	417.8	430.7	24,836,737	424.29	0.69%
2021-12-10	463.4	463.4	463.6	461.6	474.0	15,230,505	7,109,007,876	466.76	414.9	414.9	415.1	413.3	424.4	17,008,944	417.96	-1.95%
2021-12-09	472.6	472.6	472.8	471.0	474.4	13,353,686	6,312,132,689	472.69	423.2	423.2	423.4	421.8	424.8	14,912,972	423.26	1.20%
2021-12-08	467.0	466.8	467.0	465.0	470.4	15,173,269	7,098,929,946	467.86	418.2	418.0	418.2	416.4	421.2	16,945,025	418.94	0.69%
2021-12-07	463.8	463.6	463.8	451.6	464.0	23,235,595	10,647,180,784	458.23	415.3	415.1	415.3	404.4	415.5	25,948,774	410.32	3.57%
2021-12-06	447.8	447.8	448.0	447.6	459.6	30,958,158	13,977,197,888	451.49	401.0	401.0	401.2	400.8	411.5	34,573,088	404.28	-3.20%
2021-12-03	462.6	462.4	462.6	457.6	468.8	22,496,991	10,392,378,475	461.95	414.2	414.1	414.2	409.8	419.8	25,123,925	413.64	-2.32%
2021-12-02	473.6	472.0	473.6	463.6	473.6	17,719,866	8,332,256,815	470.22	424.1	422.6	424.1	415.1	424.1	19,788,984	421.06	1.02%
2021-12-01	468.8	468.8	469.0	461.4	473.6	20,341,120	9,536,336,590	468.82	419.8	419.8	420.0	413.2	424.1	22,716,317	419.80	2.05%
2021-11-30	459.4	459.2	459.4	449.0	460.2	35,586,276	16,208,091,318	455.46	411.4	411.2	411.4	402.1	412.1	39,741,623	407.84	-0.65%
2021-11-29	462.4	462.2	462.4	461.4	471.2	19,509,506	9,076,747,728	465.25	414.1	413.9	414.1	413.2	421.9	21,787,597	416.60	-0.22%
2021-11-26	463.4	463.2	463.4	460.0	472.6	32,885,505	15,277,027,416	464.55	414.9	414.8	414.9	411.9	423.2	36,725,487	415.98	-3.01%
2021-11-25	477.8	477.8	478.0	471.0	482.4	16,939,716	8,088,219,295	477.47	427.8	427.8	428.0	421.8	432.0	18,917,737	427.55	1.19%
2021-11-24	472.2	472.2	472.4	467.4	480.8	26,021,973	12,343,857,047	474.36	422.8	422.8	423.0	418.5	430.5	29,060,513	424.76	-1.87%
2021-11-23	481.2	481.2	481.4	479.0	485.8	18,725,940	9,023,143,389	481.85	430.9	430.9	431.1	428.9	435.0	20,912,535	431.47	-2.67%
2021-11-22	494.4	494.2	494.4	491.0	501.5	14,686,779	7,280,701,101	495.73	442.7	442.5	442.7	439.7	449.1	16,401,728	443.90	-0.32%
2021-11-19	496.0	495.8	496.0	485.0	496.6	15,212,834	7,484,219,170	491.97	444.1	444.0	444.1	434.3	444.7	16,989,210	440.53	-0.16%
2021-11-18	496.8	496.0	496.8	492.8	503.5	19,321,893	9,600,438,645	496.87	444.9	444.1	444.9	441.3	450.9	21,578,076	444.92	-2.40%
2021-11-17	509.0	508.5	509.0	498.6	509.0	21,444,520	10,856,515,433	506.26	455.8	455.3	455.8	446.5	455.8	23,948,559	453.33	1.29%
2021-11-16	502.5	502.0	502.5	494.2	509.0	28,263,210	14,166,900,229	501.25	450.0	449.5	450.0	442.5	455.8	31,563,455	448.84	2.18%
2021-11-15	491.8	491.8	492.0	489.0	494.8	19,394,604	9,549,753,709	492.39	440.4	440.4	440.6	437.9	443.1	21,659,278	440.91	1.36%
2021-11-12	485.2	485.2	485.4	481.8	491.4	23,829,660	11,587,775,581	486.28	434.5	434.5	434.6	431.4	440.0	26,612,207	435.43	1.59%
2021-11-11	477.6	477.6	477.8	467.0	480.2	36,035,177	17,044,523,903	473.00	427.7	427.7	427.8	418.2	430.0	40,242,941	423.54	-1.24%
2021-11-10	483.6	483.6	483.8	466.0	486.8	30,617,440	14,609,652,414	477.17	433.0	433.0	433.2	417.3	435.9	34,192,585	427.28	4.22%
2021-11-09	464.0	464.0	464.2	459.6	471.0	13,607,437	6,311,329,250	463.81	415.5	415.5	415.7	411.5	421.8	15,196,353	415.32	0.04%
2021-11-08	463.8	463.6	463.8	453.4	464.0	22,340,751	10,272,692,386	459.82	415.3	415.1	415.3	406.0	415.5	24,949,441	411.74	-0.77%
2021-11-05	467.4	467.4	467.6	465.2	474.2	20,019,234	9,394,663,973	469.28	418.5	418.5	418.7	416.6	424.6	22,356,845	420.21	-2.79%
2021-11-04	480.8	480.2	480.8	473.8	481.8	16,440,685	7,856,704,540	477.88	430.5	430.0	430.5	424.3	431.4	18,360,435	427.91	2.52%
2021-11-03	469.0	468.8	469.0	457.8	470.0	19,362,664	8,976,079,256	463.58	420.0	419.8	420.0	409.9	420.9	21,623,608	415.11	1.08%
2021-11-02	464.0	463.4	464.0	460.2	482.0	33,005,998	15,457,739,395	468.33	415.5	414.9	415.5	412.1	431.6	36,860,050	419.36	-1.19%
2021-11-01	469.6	469.4	469.6	465.0	476.8	22,649,546	10,654,645,372	470.41	420.5	420.3	420.5	416.4	426.9	25,294,294	421.23	-2.37%
2021-10-29	481.0	481.0	481.2	481.0	488.4	16,440,521	7,948,322,910	483.46	430.7	430.7	430.9	430.7	437.3	18,360,252	432.91	-1.47%
2021-10-28	488.2	488.2	488.6	485.8	494.0	13,673,231	6,692,673,432	489.47	437.2	437.2	437.5	435.0	442.3	15,269,830	438.29	0.25%
2021-10-27	487.0	486.8	487.0	482.2	491.6	18,715,924	9,118,397,631	487.20	436.1	435.9	436.1	431.8	440.2	20,901,349	436.26	-2.99%
2021-10-26	502.0	501.5	502.0	495.6	508.0	15,309,144	7,680,288,911	501.68	449.5	449.1	449.5	443.8	454.9	17,096,766	449.22	-0.59%
2021-10-25	505.0	505.0	505.5	501.0	510.0	12,257,502	6,188,475,752	504.87	452.2	452.2	452.6	448.6	456.7	13,688,789	452.08	-0.88%
2021-10-22	509.5	509.0	509.5	502.5	512.0	12,743,265	6,485,468,814	508.93	456.2	455.8	456.2	450.0	458.5	14,231,274	455.72	0.79%
2021-10-21	505.5	505.0	505.5	500.0	512.5	16,682,945	8,443,455,536	506.11	452.6	452.2	452.6	447.7	458.9	18,630,983	453.19	-0.79%
2021-10-20	509.5	509.0	509.5	504.5	515.0	32,724,023	16,674,986,498	509.56	456.2	455.8	456.2	451.7	461.2	36,545,149	456.28	2.10%
2021-10-19	499.0	499.0	499.2	490.6	500.0	15,427,765	7,654,573,809	496.16	446.8	446.8	447.0	439.3	447.7	17,229,238	444.28	0.40%
2021-10-18	497.0	496.8	497.0	485.4	499.4	20,730,047	10,183,122,125	491.23	445.0	444.9	445.0	434.6	447.2	23,150,658	439.86	0.28%
2021-10-15	495.6	495.4	495.6	484.4	500.0	29,126,835	14,382,303,387	493.78	443.8	443.6	443.8	433.8	447.7	32,527,924	442.15	2.57%
2021-10-12	483.2	483.0	483.2	480.2	490.0	16,448,461	7,961,751,905	484.04	432.7	432.5	432.7	430.0	438.8	18,369,119	433.43	-2.58%
2021-10-11	496.0	495.6	496.0	489.0	498.6	26,204,010	12,950,621,628	494.22	444.1	443.8	444.1	437.9	446.5	29,263,806	442.55	2.95%
2021-10-08	481.8	481.6	481.8	472.0	490.0	29,806,385	14,375,822,788	482.31	431.4	431.2	431.4	422.6	438.8	33,286,824	431.88	2.21%
2021-10-07	471.4	471.2	471.4	454.2	472.8	14,550,659	6,754,438,460	464.20	422.1	421.9	422.1	406.7	423.4	16,249,714	415.67	5.60%
2021-10-06	446.4	446.4	446.6	445.6	454.0	10,847,755	4,864,491,045	448.43	399.7	399.7	399.9	399.0	406.5	12,114,428	401.55	-0.80%
2021-10-05	450.0	450.0	450.4	445.4	453.6	11,881,767	5,338,521,653	449.30	402.9	402.9	403.3	398.8	406.2	13,269,180	402.32	-1.53%
2021-10-04	457.0	456.8	457.0	454.4	470.0	11,720,256	5,397,644,607	460.54	409.2	409.0	409.2	406.9	420.9	13,088,810	412.39	-0.95%
2021-09-30	461.4	461.4	461.6	453.8	464.6	17,335,451	7,955,884,694	458.94	413.2	413.2	413.3	406.4	416.0	19,359,681	410.95	-0.77%
2021-09-29	465.0	464.4	465.0	450.2	465.0	18,250,450	8,374,555,194	458.87	416.4	415.8	416.4	403.1	416.4	20,381,523	410.89	-1.02%
2021-09-28	469.8	469.6	469.8	464.6	476.2	20,947,276	9,885,229,622	471.91	420.7	420.5	420.7	416.0	426.4	23,393,252	422.57	1.12%
2021-09-27	464.6	464.4	464.6	455.2	473.0	17,966,998	8,374,944,826	466.13	416.0	415.8	416.0	407.6	423.5	20,064,973	417.39	0.96%
2021-09-24	460.2	460.0	460.2	456.2	473.4	16,656,914	7,730,374,456	464.09	412.1	411.9	412.1	408.5	423.9	18,601,912	415.57	-0.65%
2021-09-23	463.2	462.8	463.2	456.4	469.6	22,210,868	10,268,429,996	462.32	414.8	414.4	414.8	408.7	420.5	24,804,392	413.98	2.93%
2021-09-21	450.0	449.8	450.0	443.2	453.8	16,556,875	7,429,009,446	448.70	402.9	402.8	402.9	396.9	406.4	18,490,192	401.78	-0.92%
2021-09-20	454.2	454.0	454.2	448.0	457.4	15,513,224	7,033,574,393	453.39	406.7	406.5	406.7	401.2	409.6	17,324,676	405.99	-1.65%
2021-09-17	461.8	461.6	461.8	445.2	467.6	23,982,628	11,022,213,311	459.59	413.5	413.3	413.5	398.7	418.7	26,783,037	411.54	2.39%
2021-09-16	451.0	450.8	451.0	445.0	454.8	24,519,868	11,017,889,134	449.35	403.8	403.7	403.8	398.5	407.2	27,383,010	402.36	-0.53%
2021-09-15	453.4	453.4	453.6	451.2	464.0	36,166,267	16,534,147,402	457.17	406.0	406.0	406.2	404.0	415.5	40,389,338	409.37	-4.10%
2021-09-14	472.8	472.8	473.0	468.8	482.8	19,905,281	9,452,753,751	474.89	423.4	423.4	423.5	419.8	432.3	22,229,586	425.23	-1.09%
2021-09-13	478.0	477.8	478.0	471.0	481.2	27,815,639	13,236,014,143	475.85	428.0	427.8	428.0	421.8	430.9	31,063,622	426.09	-2.45%
2021-09-10	490.0	490.0	490.2	481.2	494.8	35,671,160	17,407,850,102	488.01	438.8	438.8	438.9	430.9	443.1	39,836,418	436.98	2.08%
2021-09-09	480.0	480.0	480.4	479.0	511.5	54,090,872	26,716,845,932	493.93	429.8	429.8	430.2	428.9	458.0	60,406,968	442.28	-8.48%
2021-09-08	524.5	523.5	524.5	512.5	529.0	32,995,933	17,246,381,866	522.68	469.7	468.8	469.7	458.9	473.7	36,848,810	468.03	1.75%
2021-09-07	515.5	515.0	515.5	508.0	520.0	24,963,247	12,901,520,207	516.82	461.6	461.2	461.6	454.9	465.6	27,878,161	462.78	2.08%
2021-09-06	505.0	505.0	505.5	488.2	507.0	26,773,925	13,405,734,316	500.70	452.2	452.2	452.6	437.2	454.0	29,900,269	448.35	3.48%
2021-09-03	488.0	487.4	488.0	481.6	497.6	27,140,480	13,229,997,777	487.46	437.0	436.4	437.0	431.2	445.6	30,309,626	436.49	-1.61%
2021-09-02	496.0	495.8	496.0	493.0	510.0	40,472,033	20,302,808,466	501.65	444.1	444.0	444.1	441.5	456.7	45,197,881	449.20	1.56%
2021-09-01	488.4	488.4	488.6	477.8	494.6	35,295,245	17,192,591,083	487.11	437.3	437.3	437.5	427.8	442.9	39,416,609	436.18	1.50%
2021-08-31	481.2	480.8	481.2	447.2	481.2	52,180,434	24,228,211,722	464.32	430.9	430.5	430.9	400.4	430.9	58,273,451	415.77	3.31%
2021-08-30	465.8	465.6	465.8	457.6	468.4	18,475,336	8,532,161,084	461.81	417.1	416.9	417.1	409.8	419.4	20,632,668	413.53	-0.13%
2021-08-27	466.4	466.4	466.6	462.6	483.6	23,463,441	11,081,578,061	472.29	417.6	417.6	417.8	414.2	433.0	26,203,226	422.91	-1.14%
2021-08-26	471.8	471.6	471.8	468.4	480.8	17,297,873	8,181,575,517	472.98	422.5	422.3	422.5	419.4	430.5	19,317,715	423.53	-0.59%
2021-08-25	474.6	474.4	474.6	467.8	491.6	41,229,670	19,710,168,123	478.06	425.0	424.8	425.0	418.9	440.2	46,043,986	428.07	0.55%
2021-08-24	472.0	471.4	472.0	445.2	472.0	49,519,276	22,718,125,103	458.77	422.6	422.1	422.6	398.7	422.6	55,301,555	410.80	8.81%
2021-08-23	433.8	433.8	434.0	431.6	444.0	44,618,406	19,545,955,504	438.07	388.4	388.4	388.6	386.5	397.6	49,828,419	392.27	1.97%
2021-08-20	425.4	425.2	425.4	412.2	433.2	52,135,904	22,090,583,887	423.71	380.9	380.7	380.9	369.1	387.9	58,223,722	379.41	1.00%
2021-08-19	421.2	421.0	421.2	419.2	450.8	51,101,738	22,060,620,838	431.70	377.2	377.0	377.2	375.4	403.7	57,068,798	386.56	-3.44%
2021-08-18	436.2	436.0	436.2	430.0	443.0	26,596,939	11,588,410,814	435.70	390.6	390.4	390.6	385.0	396.7	29,702,617	390.15	0.28%
2021-08-17	435.0	435.0	435.2	433.0	446.4	43,144,121	18,887,383,621	437.77	389.5	389.5	389.7	387.7	399.7	48,181,984	392.00	-4.14%
2021-08-16	453.8	453.6	453.8	449.0	466.4	29,020,693	13,186,393,497	454.38	406.4	406.2	406.4	402.1	417.6	32,409,388	406.87	-3.49%
2021-08-13	470.2	470.2	470.4	461.4	476.2	26,417,507	12,356,849,185	467.75	421.0	421.0	421.2	413.2	426.4	29,502,233	418.84	-2.45%
2021-08-12	482.0	481.6	482.0	476.2	491.2	16,350,894	7,896,898,173	482.96	431.6	431.2	431.6	426.4	439.8	18,260,159	432.47	-0.41%
2021-08-11	484.0	483.8	484.0	480.0	492.6	20,145,659	9,769,581,009	484.95	433.4	433.2	433.4	429.8	441.1	22,498,032	434.24	-0.45%
2021-08-10	486.2	486.0	486.2	473.2	493.0	40,881,986	19,749,306,230	483.08	435.4	435.2	435.4	423.7	441.5	45,655,703	432.57	5.33%
2021-08-09	461.6	461.4	461.6	442.6	472.4	40,956,433	18,847,164,570	460.18	413.3	413.2	413.3	396.3	423.0	45,738,843	412.06	1.76%
2021-08-06	453.6	453.6	453.8	440.0	460.4	42,946,505	19,468,783,995	453.33	406.2	406.2	406.4	394.0	412.3	47,961,293	405.93	3.33%
2021-08-05	439.0	438.8	439.0	432.6	464.4	58,625,939	26,193,545,519	446.79	393.1	392.9	393.1	387.4	415.8	65,471,587	400.08	-3.90%
2021-08-04	456.8	456.8	457.0	434.0	469.8	46,103,478	21,007,883,206	455.67	409.0	409.0	409.2	388.6	420.7	51,486,900	408.02	2.42%
2021-08-03	446.0	445.8	446.0	423.6	468.8	117,812,591	51,535,700,520	437.44	399.4	399.2	399.4	379.3	419.8	131,569,360	391.70	-6.11%
2021-08-02	475.0	474.8	475.0	459.2	478.8	29,445,076	13,807,676,609	468.93	425.3	425.2	425.3	411.2	428.7	32,883,326	419.90	-0.84%
2021-07-30	479.0	478.8	479.0	465.0	487.6	40,460,003	19,288,363,721	476.73	428.9	428.7	428.9	416.4	436.6	45,184,446	426.88	-2.64%
2021-07-29	492.0	491.8	492.0	468.6	494.2	72,896,321	35,108,302,945	481.62	440.6	440.4	440.6	419.6	442.5	81,408,296	431.26	10.02%
2021-07-28	447.2	447.0	447.2	422.0	460.6	112,864,046	49,651,529,589	439.92	400.4	400.3	400.4	377.9	412.4	126,042,982	393.93	0.27%
2021-07-27	446.0	446.0	446.2	438.8	480.8	108,027,219	49,742,780,968	460.47	399.4	399.4	399.5	392.9	430.5	120,641,367	412.32	-8.98%
2021-07-26	490.0	490.0	490.2	489.2	512.5	82,290,642	41,055,111,243	498.90	438.8	438.8	438.9	438.0	458.9	91,899,575	446.74	-7.72%
2021-07-23	531.0	530.5	531.0	529.0	546.5	16,758,793	8,992,755,158	536.60	475.5	475.0	475.5	473.7	489.4	18,715,688	480.49	-2.39%
2021-07-22	544.0	543.5	544.0	537.0	549.0	15,692,401	8,517,327,631	542.77	487.1	486.7	487.1	480.9	491.6	17,524,775	486.02	1.12%
2021-07-21	538.0	537.5	538.0	530.0	544.5	20,300,976	10,870,166,668	535.45	481.7	481.3	481.7	474.6	487.6	22,671,485	479.46	-0.83%
2021-07-20	542.5	542.0	542.5	539.0	556.0	19,813,313	10,774,124,230	543.78	485.8	485.3	485.8	482.6	497.9	22,126,879	486.92	-1.27%
2021-07-19	549.5	549.0	549.5	545.5	560.0	16,914,661	9,304,894,975	550.11	492.0	491.6	492.0	488.5	501.4	18,889,756	492.59	-2.57%
2021-07-16	564.0	564.0	564.5	557.0	569.5	14,760,058	8,329,381,355	564.32	505.0	505.0	505.5	498.8	510.0	16,483,564	505.31	-0.18%
2021-07-15	565.0	564.5	565.0	560.5	572.0	20,179,717	11,459,242,147	567.86	505.9	505.5	505.9	501.9	512.2	22,536,067	508.48	1.53%
2021-07-14	556.5	556.0	556.5	554.0	563.0	19,908,293	11,133,066,554	559.22	498.3	497.9	498.3	496.1	504.1	22,232,949	500.75	0.18%
2021-07-13	555.5	555.0	555.5	533.0	562.5	33,125,942	18,301,042,541	552.47	497.4	497.0	497.4	477.3	503.7	36,994,000	494.70	3.93%
2021-07-12	534.5	534.5	535.0	522.5	551.0	30,642,691	16,329,216,413	532.89	478.6	478.6	479.1	467.9	493.4	34,220,784	477.17	-0.74%
2021-07-09	538.5	538.5	539.0	509.5	542.0	42,922,226	22,695,343,159	528.76	482.2	482.2	482.6	456.2	485.3	47,934,179	473.47	1.99%
2021-07-08	528.0	527.5	528.0	523.5	543.5	45,688,533	24,236,307,713	530.47	472.8	472.3	472.8	468.8	486.7	51,023,502	475.00	-3.74%
2021-07-07	548.5	548.0	548.5	538.5	553.5	30,520,727	16,657,004,200	545.76	491.1	490.7	491.1	482.2	495.6	34,084,578	488.70	-1.88%
2021-07-06	559.0	558.5	559.0	549.0	563.0	19,473,053	10,833,366,343	556.33	500.6	500.1	500.6	491.6	504.1	21,746,887	498.16	0.90%
2021-07-05	554.0	553.5	554.0	548.5	572.0	43,338,133	24,111,867,251	556.37	496.1	495.6	496.1	491.1	512.2	48,398,650	498.19	-3.57%
2021-07-02	574.5	574.0	574.5	572.5	598.5	24,938,624	14,455,213,565	579.63	514.4	514.0	514.4	512.6	535.9	27,850,663	519.03	-1.63%
2021-06-30	584.0	584.0	584.5	584.0	597.5	13,618,352	8,009,048,280	588.11	522.9	522.9	523.4	522.9	535.0	15,208,543	526.62	-1.10%
2021-06-29	590.5	590.0	590.5	588.0	601.0	14,714,259	8,719,405,551	592.58	528.8	528.3	528.8	526.5	538.2	16,432,417	530.62	-0.84%
2021-06-28	595.5	595.0	595.5	592.0	606.0	11,485,959	6,841,164,004	595.61	533.2	532.8	533.2	530.1	542.6	12,827,154	533.33	-0.50%
2021-06-25	598.5	598.0	598.5	584.0	600.0	19,252,093	11,434,596,764	593.94	535.9	535.5	535.9	522.9	537.3	21,500,126	531.84	2.66%
2021-06-24	583.0	583.0	583.5	580.0	587.5	10,947,302	6,387,238,277	583.45	522.0	522.0	522.5	519.4	526.1	12,225,599	522.45	0.09%
2021-06-23	582.5	582.0	582.5	573.0	583.0	18,388,447	10,645,900,389	578.95	521.6	521.1	521.6	513.1	522.0	20,535,634	518.41	1.57%
2021-06-22	573.5	573.0	573.5	571.5	589.0	30,872,900	17,803,545,502	576.67	513.5	513.1	513.5	511.7	527.4	34,477,874	516.38	-2.88%
2021-06-21	590.5	590.0	590.5	582.5	600.0	23,508,586	13,848,594,212	589.09	528.8	528.3	528.8	521.6	537.3	26,253,642	527.49	-2.07%
2021-06-18	603.0	603.0	603.5	599.5	608.0	12,301,606	7,418,483,639	603.05	540.0	540.0	540.4	536.8	544.4	13,738,043	540.00	0.67%
2021-06-17	599.0	598.0	599.0	591.5	599.0	13,771,836	8,187,760,002	594.53	536.4	535.5	536.4	529.7	536.4	15,379,949	532.37	0.42%
2021-06-16	596.5	596.0	596.5	594.5	598.5	9,771,103	5,826,298,555	596.28	534.1	533.7	534.1	532.3	535.9	10,912,057	533.93	-0.58%
2021-06-15	600.0	599.5	600.0	592.0	605.0	11,531,430	6,899,536,974	598.32	537.3	536.8	537.3	530.1	541.7	12,877,935	535.76	0.67%
2021-06-11	596.0	596.0	596.5	596.0	608.5	14,496,695	8,713,136,339	601.04	533.7	533.7	534.1	533.7	544.9	16,189,449	538.20	-0.75%
2021-06-10	600.5	600.0	600.5	598.0	608.5	11,727,606	7,054,660,097	601.54	537.7	537.3	537.7	535.5	544.9	13,097,018	538.65	-0.41%
2021-06-09	603.0	602.5	603.0	597.5	606.0	7,766,899	4,677,955,002	602.29	540.0	539.5	540.0	535.0	542.6	8,673,826	539.32	0.33%
2021-06-08	601.0	600.5	601.0	597.0	606.0	10,324,239	6,205,312,521	601.04	538.2	537.7	538.2	534.6	542.6	11,529,782	538.20	0.08%
2021-06-07	600.5	600.0	600.5	598.5	611.5	19,767,396	11,937,603,206	603.90	537.7	537.3	537.7	535.9	547.6	22,075,600	540.76	-1.80%
2021-06-04	611.5	611.5	612.0	606.0	614.5	18,940,490	11,545,288,260	609.56	547.6	547.6	548.0	542.6	550.2	21,152,138	545.82	-0.65%
2021-06-03	615.5	615.0	615.5	612.0	629.5	12,310,451	7,632,225,021	619.98	551.1	550.7	551.1	548.0	563.7	13,747,921	555.15	-2.07%
2021-06-02	628.5	628.0	628.5	625.5	640.0	16,332,063	10,318,073,572	631.77	562.8	562.3	562.8	560.1	573.1	18,239,129	565.71	0.08%
2021-06-01	628.0	628.0	628.5	617.0	632.0	18,041,560	11,306,860,041	626.71	562.3	562.3	562.8	552.5	565.9	20,148,241	561.18	1.45%
2021-05-31	619.0	618.5	619.0	603.5	619.5	15,518,200	9,488,556,188	611.45	554.3	553.8	554.3	540.4	554.7	17,330,233	547.51	2.91%
2021-05-28	601.5	601.5	602.0	601.0	612.0	15,183,086	9,193,575,725	605.51	538.6	538.6	539.1	538.2	548.0	16,955,988	542.20	-0.66%
2021-05-27	605.5	605.5	606.5	602.0	613.0	25,744,926	15,628,668,560	607.06	542.2	542.2	543.1	539.1	548.9	28,751,116	543.58	-2.02%
2021-05-26	618.0	617.5	618.0	612.0	624.5	18,726,374	11,572,417,145	617.97	553.4	552.9	553.4	548.0	559.2	20,913,020	553.36	1.31%
2021-05-25	610.0	610.0	610.5	588.5	613.0	27,044,587	16,384,026,057	605.82	546.2	546.2	546.7	527.0	548.9	30,202,536	542.47	4.18%
2021-05-24	585.5	585.5	586.0	576.5	588.0	16,608,372	9,690,484,888	583.47	524.3	524.3	524.7	516.2	526.5	18,547,702	522.46	-0.24%
2021-05-21	588.5	588.0	588.5	583.5	600.0	40,340,844	23,781,668,966	589.52	525.5	525.1	525.5	521.1	535.8	45,174,192	526.44	-3.37%
2021-05-20	609.0	609.0	609.5	603.5	615.5	15,631,656	9,523,152,294	609.22	543.8	543.8	544.3	538.9	549.6	17,504,528	544.04	0.25%
2021-05-18	607.5	606.5	607.5	599.5	609.5	12,188,444	7,379,704,326	605.47	542.5	541.6	542.5	535.4	544.3	13,648,775	540.69	1.17%
2021-05-17	600.5	600.0	600.5	589.0	604.5	19,167,047	11,470,569,190	598.45	536.3	535.8	536.3	526.0	539.8	21,463,504	534.42	3.00%
2021-05-14	583.0	583.0	583.5	574.0	588.0	16,014,087	9,314,450,701	581.64	520.6	520.6	521.1	512.6	525.1	17,932,779	519.41	0.52%
2021-05-13	580.0	580.0	581.0	580.0	595.0	17,979,776	10,551,371,505	586.85	517.9	517.9	518.8	517.9	531.3	20,133,983	524.06	-3.09%
2021-05-12	598.5	598.5	599.0	584.5	603.0	22,903,915	13,626,240,378	594.93	534.5	534.5	534.9	522.0	538.5	25,648,096	531.28	2.40%
2021-05-11	584.5	584.0	584.5	566.5	586.0	34,617,590	20,024,473,714	578.45	522.0	521.5	522.0	505.9	523.3	38,765,219	516.56	-1.76%
2021-05-10	595.0	594.5	595.0	590.0	608.0	20,540,009	12,257,647,803	596.77	531.3	530.9	531.3	526.9	542.9	23,000,964	532.92	-0.83%
2021-05-07	600.0	600.0	600.5	600.0	613.0	17,462,909	10,549,714,657	604.12	535.8	535.8	536.3	535.8	547.4	19,555,188	539.48	-1.72%
2021-05-06	610.5	610.0	610.5	602.5	619.0	21,407,572	13,029,878,032	608.66	545.2	544.7	545.2	538.0	552.8	23,972,472	543.54	0.00%
2021-05-05	610.5	610.5	611.5	610.5	617.0	11,626,909	7,133,404,195	613.53	545.2	545.2	546.1	545.2	551.0	13,019,961	547.88	-1.85%
2021-05-04	622.0	621.5	622.0	619.0	625.0	6,326,570	3,932,824,476	621.64	555.5	555.0	555.5	552.8	558.1	7,084,574	555.13	-0.40%
2021-05-03	624.5	624.0	624.5	616.5	624.5	7,944,284	4,941,793,757	622.06	557.7	557.2	557.7	550.5	557.7	8,896,111	555.50	0.24%
2021-04-30	623.0	622.5	623.0	620.0	627.5	11,994,726	7,471,779,138	622.92	556.3	555.9	556.3	553.7	560.4	13,431,847	556.27	-1.35%
2021-04-29	631.5	631.5	632.0	628.5	639.5	12,466,380	7,907,101,551	634.27	563.9	563.9	564.4	561.3	571.1	13,960,011	566.41	0.56%
2021-04-28	628.0	627.5	628.0	617.5	628.0	11,196,968	7,003,461,908	625.48	560.8	560.4	560.8	551.4	560.8	12,538,508	558.56	0.48%
2021-04-27	625.0	624.5	625.0	616.5	625.0	13,828,525	8,596,239,727	621.63	558.1	557.7	558.1	550.5	558.1	15,485,359	555.12	-0.56%
2021-04-26	628.5	628.0	628.5	625.5	640.0	14,200,054	8,993,173,488	633.32	561.3	560.8	561.3	558.6	571.5	15,901,402	565.56	-0.55%
2021-04-23	632.0	631.5	632.0	621.0	632.0	16,297,503	10,229,264,235	627.66	564.4	563.9	564.4	554.6	564.4	18,250,152	560.50	1.77%
2021-04-22	621.0	620.5	621.0	616.0	624.5	15,377,713	9,540,018,222	620.38	554.6	554.1	554.6	550.1	557.7	17,220,159	554.00	1.97%
2021-04-21	609.0	609.0	609.5	608.0	616.0	20,660,889	12,626,278,960	611.12	543.8	543.8	544.3	542.9	550.1	23,136,327	545.73	-2.17%
2021-04-20	622.5	622.5	623.0	618.0	626.0	15,227,980	9,461,630,716	621.33	555.9	555.9	556.3	551.9	559.0	17,052,486	554.85	-0.72%
2021-04-19	627.0	626.5	627.0	620.0	644.0	20,241,398	12,788,967,519	631.82	559.9	559.5	559.9	553.7	575.1	22,666,576	564.22	-0.79%
2021-04-16	632.0	631.5	632.0	616.0	632.5	20,757,051	12,991,323,283	625.88	564.4	563.9	564.4	550.1	564.8	23,244,011	558.91	1.94%
2021-04-15	620.0	619.5	620.0	610.5	623.5	14,548,616	8,953,514,302	615.42	553.7	553.2	553.7	545.2	556.8	16,291,726	549.57	-0.56%
2021-04-14	623.5	623.0	623.5	615.5	625.0	17,999,746	11,178,711,808	621.05	556.8	556.3	556.8	549.6	558.1	20,156,345	554.60	2.55%
2021-04-13	608.0	608.0	608.5	607.0	622.0	18,440,227	11,299,730,081	612.78	542.9	542.9	543.4	542.1	555.5	20,649,601	547.21	-0.90%
2021-04-12	613.5	613.0	613.5	603.0	619.5	27,979,807	17,083,865,632	610.58	547.9	547.4	547.9	538.5	553.2	31,332,145	545.25	-1.13%
2021-04-09	620.5	620.5	621.0	615.5	629.0	22,463,721	13,938,508,210	620.49	554.1	554.1	554.6	549.6	561.7	25,155,161	554.10	0.08%
2021-04-08	620.0	620.0	620.5	614.0	629.0	247,386,283	148,682,130,954	601.01	553.7	553.7	554.1	548.3	561.7	277,026,316	536.71	-1.51%
2021-04-07	629.5	629.0	629.5	623.5	658.0	27,178,435	17,284,277,000	635.96	562.1	561.7	562.1	556.8	587.6	30,434,758	567.91	-3.75%
2021-04-01	654.0	653.5	654.0	621.5	656.0	32,903,056	20,983,286,977	637.73	584.0	583.6	584.0	555.0	585.8	36,845,262	569.50	7.21%
2021-03-31	610.0	610.0	611.0	609.0	621.5	15,940,007	9,771,061,290	612.99	544.7	544.7	545.6	543.8	555.0	17,849,823	547.40	0.08%
2021-03-30	609.5	609.5	610.0	606.5	621.0	20,556,407	12,601,669,642	613.03	544.3	544.3	544.7	541.6	554.6	23,019,327	547.44	-0.41%
2021-03-29	612.0	611.5	612.0	600.5	622.0	29,008,349	17,734,706,995	611.37	546.5	546.1	546.5	536.3	555.5	32,483,919	545.95	-1.29%
2021-03-26	620.0	619.5	620.0	605.5	632.0	24,489,458	15,191,051,275	620.31	553.7	553.2	553.7	540.7	564.4	27,423,608	553.94	2.31%
2021-03-25	606.0	606.0	606.5	588.5	622.0	44,289,707	26,816,372,078	605.48	541.2	541.2	541.6	525.5	555.5	49,596,179	540.69	-2.81%
2021-03-24	623.5	623.0	623.5	616.0	637.5	18,048,966	11,250,251,821	623.32	556.8	556.3	556.8	550.1	569.3	20,211,462	556.63	-0.80%
2021-03-23	628.5	628.5	629.0	626.5	644.5	14,607,658	9,245,367,760	632.91	561.3	561.3	561.7	559.5	575.5	16,357,842	565.19	-0.79%
2021-03-22	633.5	633.0	633.5	629.5	643.5	14,012,535	8,876,749,536	633.49	565.7	565.3	565.7	562.1	574.6	15,691,415	565.71	0.88%
2021-03-19	628.0	628.0	630.0	624.0	638.5	22,540,279	14,178,638,360	629.04	560.8	560.8	562.6	557.2	570.2	25,240,892	561.73	-1.95%
2021-03-18	640.5	640.5	641.0	632.0	651.5	22,362,704	14,361,460,666	642.21	572.0	572.0	572.4	564.4	581.8	25,042,041	573.49	2.56%
2021-03-17	624.5	624.0	624.5	622.0	639.0	19,099,051	11,972,069,608	626.84	557.7	557.2	557.7	555.5	570.6	21,387,361	559.77	-0.95%
2021-03-16	630.5	630.5	631.0	625.0	643.5	19,543,472	12,361,190,916	632.50	563.0	563.0	563.5	558.1	574.6	21,885,029	564.82	0.40%
2021-03-15	628.0	628.0	628.5	621.0	653.0	35,012,854	22,199,001,826	634.02	560.8	560.8	561.3	554.6	583.1	39,207,841	566.19	-3.46%
2021-03-12	650.5	650.0	650.5	647.5	694.5	25,985,928	17,407,186,915	669.87	580.9	580.5	580.9	578.2	620.2	29,099,374	598.20	-4.41%
2021-03-11	680.5	680.0	680.5	657.5	683.5	20,972,740	14,151,202,733	674.74	607.7	607.2	607.7	587.2	610.4	23,485,542	602.55	3.34%
2021-03-10	658.5	658.0	658.5	652.0	670.0	23,255,672	15,380,501,885	661.37	588.0	587.6	588.0	582.2	598.3	26,041,998	590.60	2.25%
2021-03-09	644.0	643.5	644.0	613.0	664.5	38,805,403	24,737,311,188	637.47	575.1	574.6	575.1	547.4	593.4	43,454,785	569.27	0.23%
2021-03-08	642.5	642.5	643.0	641.0	689.0	36,233,199	23,819,030,456	657.38	573.8	573.8	574.2	572.4	615.3	40,574,399	587.05	-5.38%
2021-03-05	679.0	679.0	679.5	667.0	695.0	27,137,066	18,457,588,278	680.16	606.4	606.4	606.8	595.6	620.6	30,388,433	607.39	-1.59%
2021-03-04	690.0	690.0	691.0	690.0	709.5	24,497,606	17,084,111,787	697.38	616.2	616.2	617.1	616.2	633.6	27,432,732	622.76	-4.56%
2021-03-03	723.0	722.5	723.0	690.0	723.0	18,285,294	13,013,561,554	711.70	645.6	645.2	645.6	616.2	645.6	20,476,106	635.55	3.58%
2021-03-02	698.0	698.0	698.5	692.5	722.0	23,080,003	16,311,046,904	706.72	623.3	623.3	623.8	618.4	644.8	25,845,282	631.10	0.14%
2021-03-01	697.0	696.5	697.0	679.0	697.0	27,079,038	18,571,644,069	685.83	622.4	622.0	622.4	606.4	622.4	30,323,452	612.45	5.21%
2021-02-26	662.5	662.5	663.5	662.5	686.5	37,077,103	24,917,065,822	672.03	591.6	591.6	592.5	591.6	613.0	41,519,413	600.13	-4.19%
2021-02-25	691.5	691.0	691.5	691.5	717.0	24,008,360	16,827,614,030	700.91	617.5	617.1	617.5	617.5	640.3	26,884,868	625.91	0.66%
2021-02-24	687.0	687.0	687.5	680.0	715.5	41,585,608	28,783,111,045	692.14	613.5	613.5	613.9	607.2	638.9	46,568,094	618.09	-2.83%
2021-02-23	707.0	707.0	707.5	697.0	722.0	26,933,971	19,140,483,653	710.64	631.4	631.4	631.8	622.4	644.8	30,161,004	634.61	-0.91%
2021-02-22	713.5	713.5	714.0	711.0	749.5	27,296,535	19,794,768,584	725.18	637.2	637.2	637.6	634.9	669.3	30,567,008	647.59	-3.71%
2021-02-19	741.0	741.0	742.0	726.0	747.5	22,589,560	16,681,618,624	738.47	661.7	661.7	662.6	648.3	667.5	25,296,077	659.45	-0.87%
2021-02-18	747.5	747.5	748.0	745.0	775.5	24,241,947	18,435,079,500	760.46	667.5	667.5	668.0	665.3	692.5	27,146,442	679.10	-1.32%
2021-02-17	757.5	757.5	758.0	730.5	763.0	16,036,516	12,044,879,007	751.09	676.5	676.5	676.9	652.3	681.4	17,957,895	670.73	1.68%
2021-02-16	745.0	745.0	746.0	741.0	766.5	23,579,965	17,732,825,028	752.03	665.3	665.3	666.2	661.7	684.5	26,405,146	671.57	-1.59%
2021-02-11	757.0	756.5	757.0	749.0	763.0	10,260,559	7,749,504,753	755.27	676.0	675.6	676.0	668.9	681.4	11,489,905	674.46	-0.53%
2021-02-10	761.0	761.0	761.5	751.5	770.0	16,924,664	12,889,470,840	761.58	679.6	679.6	680.0	671.1	687.6	18,952,455	680.10	2.77%
2021-02-09	740.5	740.5	741.0	737.0	748.5	10,651,844	7,900,954,955	741.75	661.3	661.3	661.7	658.1	668.4	11,928,071	662.38	0.54%
2021-02-08	736.5	736.5	737.0	735.0	750.0	14,818,290	10,996,932,191	742.12	657.7	657.7	658.1	656.4	669.8	16,593,710	662.72	0.48%
2021-02-05	733.0	733.0	733.5	732.5	757.0	18,664,841	13,888,078,660	744.08	654.6	654.6	655.0	654.1	676.0	20,901,127	664.47	-0.34%
2021-02-04	735.5	735.0	735.5	710.5	742.5	23,639,193	17,234,709,092	729.07	656.8	656.4	656.8	634.5	663.1	26,471,470	651.07	-0.07%
2021-02-03	736.0	736.0	736.5	723.0	739.5	16,979,833	12,452,188,597	733.35	657.3	657.3	657.7	645.6	660.4	19,014,234	654.89	1.59%
2021-02-02	724.5	724.5	725.0	723.5	748.0	26,327,061	19,399,571,257	736.87	647.0	647.0	647.4	646.1	668.0	29,481,379	658.03	1.76%
2021-02-01	712.0	712.0	712.5	698.0	727.5	28,643,429	20,413,388,474	712.67	635.8	635.8	636.3	623.3	649.7	32,075,277	636.42	4.48%
2021-01-29	681.5	681.5	685.0	681.5	717.0	33,974,509	23,662,535,594	696.48	608.6	608.6	611.7	608.6	640.3	38,045,089	621.96	0.07%
2021-01-28	681.0	681.0	681.5	681.0	719.5	37,289,825	25,931,525,968	695.40	608.1	608.1	608.6	608.1	642.5	41,757,622	621.00	-2.92%
2021-01-27	701.5	701.5	702.5	698.5	729.0	37,385,988	26,685,279,667	713.78	626.4	626.4	627.3	623.8	651.0	41,865,306	637.41	-2.37%
2021-01-26	718.5	718.5	721.0	715.5	749.0	49,968,534	36,499,179,797	730.44	641.6	641.6	643.9	638.9	668.9	55,955,402	652.29	-6.26%
2021-01-25	766.5	766.0	766.5	702.5	767.5	46,962,411	34,857,124,493	742.23	684.5	684.0	684.5	627.3	685.4	52,589,107	662.82	10.93%
2021-01-22	691.0	690.5	691.0	684.5	699.5	30,329,537	20,995,805,041	692.26	617.1	616.6	617.1	611.3	624.7	33,963,402	618.19	1.25%
2021-01-21	682.5	682.5	683.0	674.0	700.0	27,754,649	19,133,097,820	689.37	609.5	609.5	609.9	601.9	625.1	31,080,010	615.61	0.44%
2021-01-20	679.5	678.5	679.5	658.0	680.0	36,213,541	24,314,609,981	671.42	606.8	605.9	606.8	587.6	607.2	40,552,385	599.59	3.74%
2021-01-19	655.0	654.5	655.0	648.0	673.5	30,322,011	20,020,648,289	660.27	584.9	584.5	584.9	578.7	601.4	33,954,975	589.62	-0.30%
2021-01-18	657.0	656.5	657.0	635.5	667.5	33,502,829	21,986,252,025	656.25	586.7	586.3	586.7	567.5	596.1	37,516,895	586.04	1.86%
2021-01-15	645.0	644.5	645.0	618.0	646.0	30,660,064	19,497,359,220	635.92	576.0	575.5	576.0	551.9	576.9	34,333,531	567.88	2.46%
2021-01-14	629.5	629.0	629.5	607.0	629.5	36,613,986	22,750,322,235	621.36	562.1	561.7	562.1	542.1	562.1	41,000,809	554.87	5.62%
2021-01-13	596.0	596.0	596.5	588.5	602.5	22,609,570	13,511,176,648	597.59	532.2	532.2	532.7	525.5	538.0	25,318,485	533.65	1.02%
2021-01-12	590.0	590.0	590.5	586.0	596.5	20,170,790	11,926,523,174	591.28	526.9	526.9	527.3	523.3	532.7	22,587,508	528.01	-0.17%
2021-01-11	591.0	590.5	591.0	581.0	602.0	38,403,073	22,778,819,576	593.15	527.8	527.3	527.8	518.8	537.6	43,004,251	529.69	3.14%
2021-01-08	573.0	572.5	573.0	567.5	578.0	22,863,792	13,114,406,011	573.59	511.7	511.2	511.7	506.8	516.2	25,603,166	512.22	0.79%
2021-01-07	568.5	568.5	569.0	568.5	584.5	39,877,643	22,909,263,786	574.49	507.7	507.7	508.1	507.7	522.0	44,655,493	513.02	-4.69%
2021-01-06	596.5	596.0	596.5	585.0	599.0	25,712,527	15,288,562,078	594.60	532.7	532.2	532.7	522.4	534.9	28,793,216	530.98	2.23%
2021-01-05	583.5	583.0	583.5	565.5	586.5	18,668,061	10,816,494,310	579.41	521.1	520.6	521.1	505.0	523.7	20,904,733	517.42	1.92%
2021-01-04	572.5	572.5	574.5	557.5	583.0	20,784,101	11,968,673,375	575.86	511.2	511.2	513.0	497.9	520.6	23,274,301	514.24	1.51%
2020-12-31	564.0	564.0	564.5	559.5	569.0	13,196,109	7,457,110,611	565.10	503.7	503.7	504.1	499.6	508.1	14,777,171	504.64	0.80%
2020-12-30	559.5	559.0	559.5	539.0	563.0	29,182,959	16,171,925,259	554.16	499.6	499.2	499.6	481.3	502.8	32,679,450	494.87	5.47%
2020-12-29	530.5	530.0	530.5	526.0	539.0	36,250,049	19,331,590,445	533.28	473.7	473.3	473.7	469.7	481.3	40,593,267	476.23	2.22%
2020-12-28	519.0	519.0	519.5	519.0	542.0	60,559,725	32,119,139,344	530.37	463.5	463.5	463.9	463.5	484.0	67,815,553	473.62	-6.65%
2020-12-24	556.0	556.0	557.0	556.0	571.5	13,738,600	7,707,672,740	561.02	496.5	496.5	497.4	496.5	510.4	15,384,660	501.00	-2.63%
2020-12-23	571.0	571.0	571.5	566.5	574.5	11,391,543	6,502,122,430	570.79	509.9	509.9	510.4	505.9	513.0	12,756,395	509.71	-0.26%
2020-12-22	572.5	572.0	572.5	567.5	578.0	10,269,761	5,878,273,928	572.39	511.2	510.8	511.2	506.8	516.2	11,500,209	511.14	0.09%
2020-12-21	572.0	571.5	572.0	571.0	580.5	13,157,070	7,561,030,332	574.67	510.8	510.4	510.8	509.9	518.4	14,733,455	513.19	-1.38%
2020-12-18	580.0	579.5	580.0	574.5	586.0	19,205,794	11,117,554,246	578.86	517.9	517.5	517.9	513.0	523.3	21,506,893	516.93	-0.51%
2020-12-17	583.0	582.5	583.0	574.0	583.0	13,837,248	8,013,666,681	579.14	520.6	520.2	520.6	512.6	520.6	15,495,127	517.17	2.01%
2020-12-16	571.5	570.5	571.5	553.0	571.5	17,315,367	9,775,393,299	564.55	510.4	509.5	510.4	493.8	510.4	19,389,969	504.15	2.05%
2020-12-15	560.0	559.5	560.0	560.0	572.0	23,324,922	13,151,780,706	563.85	500.1	499.6	500.1	500.1	510.8	26,119,545	503.52	-1.93%
2020-12-14	571.0	571.0	571.5	570.0	585.5	21,177,179	12,181,587,574	575.22	509.9	509.9	510.4	509.0	522.9	23,714,475	513.68	-2.89%
2020-12-11	588.0	587.5	588.0	582.5	590.0	12,040,557	7,060,512,655	586.39	525.1	524.6	525.1	520.2	526.9	13,483,169	523.65	1.73%
2020-12-10	578.0	578.0	579.0	577.5	582.5	10,228,363	5,929,666,078	579.73	516.2	516.2	517.1	515.7	520.2	11,453,851	517.70	-1.20%
2020-12-09	585.0	585.0	585.5	583.0	591.0	9,886,397	5,805,136,553	587.18	522.4	522.4	522.9	520.6	527.8	11,070,913	524.36	0.34%
2020-12-08	583.0	583.0	583.5	582.5	590.5	9,762,277	5,724,547,927	586.39	520.6	520.6	521.1	520.2	527.3	10,931,922	523.65	-0.09%
2020-12-07	583.5	583.0	583.5	579.5	592.5	12,133,321	7,085,423,980	583.96	521.1	520.6	521.1	517.5	529.1	13,587,048	521.48	-0.85%
2020-12-04	588.5	588.5	589.0	587.0	593.0	14,363,453	8,467,054,068	589.49	525.5	525.5	526.0	524.2	529.6	16,084,378	526.41	-0.08%
2020-12-03	589.0	588.5	589.0	579.5	589.0	15,557,202	9,101,743,741	585.05	526.0	525.5	526.0	517.5	526.0	17,421,153	522.45	2.61%
2020-12-02	574.0	573.5	574.0	568.0	584.5	13,475,083	7,749,524,987	575.10	512.6	512.1	512.6	507.2	522.0	15,089,570	513.57	-0.69%
2020-12-01	578.0	577.5	578.0	571.5	581.0	22,221,870	12,733,963,345	573.04	516.2	515.7	516.2	510.4	518.8	24,884,334	511.73	2.66%
2020-11-30	563.0	563.0	563.5	563.0	584.5	32,813,194	18,732,935,403	570.90	502.8	502.8	503.2	502.8	522.0	36,744,633	509.81	-3.43%
2020-11-27	583.0	583.0	583.5	583.0	594.5	11,181,079	6,572,380,357	587.81	520.6	520.6	521.1	520.6	530.9	12,520,715	524.92	-0.51%
2020-11-26	586.0	585.5	586.0	575.0	586.0	11,144,124	6,487,044,886	582.10	523.3	522.9	523.3	513.5	523.3	12,479,332	519.82	2.27%
2020-11-25	573.0	573.0	573.5	571.0	594.0	20,604,545	11,915,051,671	578.27	511.7	511.7	512.1	509.9	530.4	23,073,232	516.40	-1.88%
2020-11-24	584.0	583.5	584.0	579.0	590.0	15,902,803	9,294,297,631	584.44	521.5	521.1	521.5	517.1	526.9	17,808,162	521.91	-0.34%
2020-11-23	586.0	586.0	586.5	586.0	600.0	20,899,493	12,361,111,581	591.46	523.3	523.3	523.7	523.3	535.8	23,403,519	528.17	-0.34%
2020-11-20	588.0	587.5	588.0	575.5	592.0	16,568,025	9,701,020,112	585.53	525.1	524.6	525.1	513.9	528.7	18,553,086	522.88	2.62%
2020-11-19	573.0	573.0	573.5	573.0	587.0	15,706,593	9,112,478,212	580.17	511.7	511.7	512.1	511.7	524.2	17,588,443	518.09	-2.72%
2020-11-18	589.0	588.5	589.0	580.0	591.0	13,483,128	7,889,781,923	585.16	526.0	525.5	526.0	517.9	527.8	15,098,579	522.55	1.29%
2020-11-17	581.5	581.5	582.0	581.5	596.0	19,372,101	11,361,988,931	586.51	519.3	519.3	519.7	519.3	532.2	21,693,126	523.76	-2.60%
2020-11-16	597.0	597.0	597.5	585.5	603.0	19,389,831	11,525,779,748	594.42	533.1	533.1	533.6	522.9	538.5	21,712,980	530.82	-0.83%
2020-11-13	602.0	601.5	602.0	581.0	602.0	28,455,415	16,890,154,066	593.57	537.6	537.1	537.6	518.8	537.6	31,864,737	530.06	4.33%
2020-11-12	577.0	577.0	578.0	570.0	586.0	32,309,427	18,678,261,259	578.11	515.3	515.3	516.2	509.0	523.3	36,180,509	516.25	4.72%
2020-11-11	551.0	551.0	552.0	551.0	585.0	66,066,996	37,359,629,198	565.48	492.0	492.0	492.9	492.0	522.4	73,982,665	504.98	-7.39%
2020-11-10	595.0	595.0	595.5	585.0	611.0	36,120,280	21,683,310,107	600.31	531.3	531.3	531.8	522.4	545.6	40,447,950	536.08	-4.42%
2020-11-09	622.5	622.0	622.5	620.0	633.0	17,343,105	10,871,353,656	626.84	555.9	555.5	555.9	553.7	565.3	19,421,030	559.77	1.30%
2020-11-06	614.5	614.0	614.5	606.0	627.0	21,350,255	13,110,895,068	614.09	548.8	548.3	548.8	541.2	559.9	23,908,288	548.38	-1.68%
2020-11-05	625.0	624.0	625.0	609.0	625.0	25,958,683	16,058,050,391	618.60	558.1	557.2	558.1	543.8	558.1	29,068,864	552.41	6.20%
2020-11-04	588.5	588.5	589.0	573.5	599.5	28,464,389	16,719,223,890	587.37	525.5	525.5	526.0	512.1	535.4	31,874,786	524.53	-1.59%
2020-11-03	598.0	598.0	599.0	595.0	603.5	16,977,351	10,177,617,427	599.48	534.0	534.0	534.9	531.3	538.9	19,011,454	535.34	-0.58%
2020-11-02	601.5	601.0	601.5	586.5	603.5	15,507,502	9,232,586,716	595.36	537.1	536.7	537.1	523.7	538.9	17,365,499	531.66	1.78%
2020-10-30	591.0	590.5	591.0	584.5	610.0	24,885,040	14,821,385,466	595.59	527.8	527.3	527.8	522.0	544.7	27,866,585	531.87	-2.31%
2020-10-29	605.0	605.0	606.0	587.5	614.0	23,050,469	13,855,721,752	601.10	540.3	540.3	541.2	524.6	548.3	25,812,209	536.79	0.67%
2020-10-28	601.0	600.5	601.0	584.0	604.0	24,917,543	14,871,901,995	596.84	536.7	536.3	536.7	521.5	539.4	27,902,983	532.99	2.74%
2020-10-27	585.0	584.5	585.0	560.5	588.5	28,119,254	16,298,074,592	579.61	522.4	522.0	522.4	500.5	525.5	31,488,299	517.59	4.19%
2020-10-23	561.5	561.5	562.0	557.0	564.5	7,553,740	4,239,428,219	561.24	501.4	501.4	501.9	497.4	504.1	8,458,774	501.19	-0.35%
2020-10-22	563.5	563.5	564.0	553.0	567.5	12,652,343	7,105,149,067	561.57	503.2	503.2	503.7	493.8	506.8	14,168,255	501.48	-0.53%
2020-10-21	566.5	566.0	566.5	562.0	573.0	12,213,549	6,924,287,609	566.93	505.9	505.4	505.9	501.9	511.7	13,676,888	506.28	0.35%
2020-10-20	564.5	564.0	564.5	558.5	566.5	9,946,356	5,593,221,463	562.34	504.1	503.7	504.1	498.7	505.9	11,138,056	502.17	0.53%
2020-10-19	561.5	561.5	562.0	558.5	568.5	9,771,820	5,488,767,433	561.69	501.4	501.4	501.9	498.7	507.7	10,942,609	501.60	0.81%
2020-10-16	557.0	557.0	557.5	552.0	563.5	10,324,933	5,758,463,088	557.72	497.4	497.4	497.9	492.9	503.2	11,561,992	498.05	0.91%
2020-10-15	552.0	552.0	552.5	548.5	570.0	15,521,653	8,662,202,914	558.07	492.9	492.9	493.4	489.8	509.0	17,381,345	498.36	-3.75%
2020-10-14	573.5	573.0	573.5	560.5	574.0	25,903,930	14,737,446,123	568.93	512.1	511.7	512.1	500.5	512.6	29,007,551	508.06	2.96%
2020-10-12	557.0	556.5	557.0	543.5	557.0	18,900,366	10,446,612,544	552.72	497.4	497.0	497.4	485.3	497.4	21,164,871	493.58	3.24%
2020-10-09	539.5	539.0	539.5	535.0	545.0	15,192,469	8,213,727,329	540.64	481.8	481.3	481.8	477.8	486.7	17,012,721	482.80	0.84%
2020-10-08	535.0	535.0	535.5	531.5	538.0	8,128,914	4,342,355,938	534.19	477.8	477.8	478.2	474.6	480.4	9,102,862	477.03	0.00%
2020-10-07	535.0	534.5	535.0	526.5	536.0	11,521,712	6,138,778,645	532.80	477.8	477.3	477.8	470.2	478.7	12,902,160	475.79	1.42%
2020-10-06	527.5	527.0	527.5	525.5	529.5	7,850,605	4,139,145,028	527.24	471.1	470.6	471.1	469.3	472.8	8,791,208	470.83	0.48%
2020-10-05	525.0	524.5	525.0	521.5	530.0	18,238,541	9,573,793,069	524.92	468.8	468.4	468.8	465.7	473.3	20,423,751	468.76	2.64%
2020-09-30	511.5	511.5	512.0	509.0	520.0	10,245,124	5,261,135,521	513.53	456.8	456.8	457.2	454.5	464.4	11,472,621	458.58	1.19%
2020-09-29	505.5	505.5	506.0	505.5	515.5	11,431,318	5,847,157,617	511.50	451.4	451.4	451.9	451.4	460.3	12,800,936	456.78	-0.10%
2020-09-28	506.0	506.0	506.5	503.5	509.5	10,939,965	5,536,419,227	506.07	451.9	451.9	452.3	449.6	455.0	12,250,712	451.93	0.50%
2020-09-25	503.5	503.0	503.5	502.0	511.5	13,227,131	6,698,534,816	506.42	449.6	449.2	449.6	448.3	456.8	14,811,910	452.24	-0.30%
2020-09-24	505.0	505.0	505.5	505.0	512.0	14,346,974	7,274,710,897	507.06	451.0	451.0	451.4	451.0	457.2	16,065,925	452.80	-1.75%
2020-09-23	514.0	513.5	514.0	510.0	521.5	12,517,681	6,456,682,503	515.81	459.0	458.6	459.0	455.4	465.7	14,017,459	460.62	0.49%
2020-09-22	511.5	511.0	511.5	510.0	518.5	12,546,363	6,435,265,926	512.92	456.8	456.3	456.8	455.4	463.0	14,049,577	458.04	-0.97%
2020-09-21	516.5	516.0	516.5	512.0	527.5	10,511,440	5,453,114,493	518.78	461.2	460.8	461.2	457.2	471.1	11,770,845	463.27	-1.62%
2020-09-18	525.0	524.5	525.0	510.5	525.0	21,697,409	11,290,861,432	520.38	468.8	468.4	468.8	455.9	468.8	24,297,035	464.70	-0.38%
2020-09-17	527.0	526.0	527.0	522.0	536.0	11,774,020	6,200,838,665	526.65	470.6	469.7	470.6	466.1	478.7	13,184,698	470.31	-1.40%
2020-09-16	534.5	534.5	535.0	530.5	538.0	10,186,221	5,447,963,293	534.84	477.3	477.3	477.8	473.7	480.4	11,406,660	477.61	0.94%
2020-09-15	529.5	529.5	530.0	527.5	538.5	11,319,351	6,031,387,509	532.84	472.8	472.8	473.3	471.1	480.9	12,675,554	475.83	0.00%
2020-09-14	529.5	529.5	530.0	518.5	537.5	19,281,617	10,239,694,065	531.06	472.8	472.8	473.3	463.0	480.0	21,591,801	474.24	2.62%
2020-09-11	516.0	515.5	516.0	506.5	518.5	12,738,928	6,535,474,684	513.03	460.8	460.3	460.8	452.3	463.0	14,265,214	458.14	1.98%
2020-09-10	506.0	505.5	506.0	506.0	518.5	13,682,286	7,018,636,646	512.97	451.9	451.4	451.9	451.9	463.0	15,321,598	458.09	0.40%
2020-09-09	504.0	504.0	504.5	501.5	508.5	17,759,577	8,969,361,973	505.04	450.1	450.1	450.5	447.8	454.1	19,887,401	451.01	-0.88%
2020-09-08	508.5	508.5	509.0	502.0	520.0	18,517,667	9,409,542,611	508.14	454.1	454.1	454.5	448.3	464.4	20,736,320	453.77	-0.49%
2020-09-07	511.0	510.5	511.0	510.0	524.5	18,039,821	9,289,086,587	514.92	456.3	455.9	456.3	455.4	468.4	20,201,222	459.83	-1.35%
2020-09-04	518.0	518.0	518.5	513.0	524.5	33,072,898	17,181,207,168	519.50	462.6	462.6	463.0	458.1	468.4	37,035,453	463.91	-3.00%
2020-09-03	534.0	534.0	534.5	533.0	548.5	17,078,694	9,211,927,627	539.38	476.9	476.9	477.3	476.0	489.8	19,124,939	481.67	-2.02%
2020-09-02	545.0	545.0	546.0	543.5	555.0	14,565,280	7,978,062,450	547.75	486.7	486.7	487.6	485.3	495.6	16,310,386	489.14	1.11%
2020-09-01	539.0	539.0	539.5	531.0	547.0	19,767,347	10,678,566,661	540.21	481.3	481.3	481.8	474.2	488.5	22,135,727	482.41	1.60%
2020-08-31	530.5	530.5	531.0	530.5	554.5	21,605,432	11,725,601,158	542.72	473.7	473.7	474.2	473.7	495.2	24,194,038	484.65	-1.85%
2020-08-28	540.5	540.5	541.0	540.5	558.0	22,537,720	12,345,301,720	547.76	482.7	482.7	483.1	482.7	498.3	25,238,026	489.15	-3.14%
2020-08-27	558.0	557.5	558.0	547.0	560.0	17,032,210	9,465,271,354	555.73	498.3	497.9	498.3	488.5	500.1	19,072,886	496.27	1.18%
2020-08-26	551.5	551.0	551.5	546.0	555.0	15,633,424	8,608,606,822	550.65	492.5	492.0	492.5	487.6	495.6	17,506,508	491.74	1.29%
2020-08-25	544.5	544.0	544.5	537.0	549.0	18,013,351	9,792,212,919	543.61	486.2	485.8	486.2	479.5	490.3	20,171,580	485.45	-0.64%
2020-08-24	548.0	548.0	548.5	535.0	548.0	27,410,112	14,801,866,053	540.01	489.4	489.4	489.8	477.8	489.4	30,694,193	482.24	5.79%
2020-08-21	518.0	517.5	518.0	512.0	524.5	18,245,052	9,470,727,272	519.08	462.6	462.1	462.6	457.2	468.4	20,431,042	463.55	1.97%
2020-08-20	508.0	507.5	508.0	502.0	509.0	14,375,595	7,257,117,089	504.82	453.6	453.2	453.6	448.3	454.5	16,097,975	450.81	0.40%
2020-08-19	506.0	505.5	506.0	506.0	520.0	11,096,267	5,644,803,112	508.71	451.9	451.4	451.9	451.9	464.4	12,425,741	454.28	-1.17%
2020-08-18	512.0	511.5	512.0	509.0	516.5	13,387,278	6,858,288,302	512.30	457.2	456.8	457.2	454.5	461.2	14,991,245	457.49	1.49%
2020-08-17	504.5	504.5	505.0	502.0	515.0	14,790,866	7,518,269,981	508.30	450.5	450.5	451.0	448.3	459.9	16,563,000	453.92	-0.39%
2020-08-14	506.5	506.5	507.0	501.5	514.0	17,991,410	9,138,505,853	507.94	452.3	452.3	452.8	447.8	459.0	20,147,010	453.59	-0.69%
2020-08-13	510.0	510.0	510.5	510.0	531.0	27,254,634	14,087,534,293	516.89	455.4	455.4	455.9	455.4	474.2	30,520,087	461.58	-2.02%
2020-08-12	520.5	520.0	520.5	504.0	523.0	18,944,953	9,757,001,343	515.02	464.8	464.4	464.8	450.1	467.0	21,214,800	459.91	1.36%
2020-08-11	513.5	513.5	514.0	510.0	526.0	25,498,516	13,166,764,987	516.37	458.6	458.6	459.0	455.4	469.7	28,553,564	461.13	2.29%
2020-08-10	502.0	502.0	503.0	501.0	518.0	48,583,880	24,704,120,845	508.48	448.3	448.3	449.2	447.4	462.6	54,404,849	454.08	-4.83%
2020-08-07	527.5	527.0	527.5	499.4	559.0	62,117,088	32,619,798,173	525.13	471.1	470.6	471.1	446.0	499.2	69,559,508	468.95	-5.04%
2020-08-06	555.5	555.0	555.5	543.5	564.0	20,568,693	11,343,525,304	551.49	496.1	495.6	496.1	485.3	503.7	23,033,085	492.49	-0.98%
2020-08-05	561.0	560.5	561.0	551.0	561.0	15,884,977	8,854,658,089	557.42	501.0	500.5	501.0	492.0	501.0	17,788,200	497.78	2.00%
2020-08-04	550.0	549.5	550.0	540.0	556.5	20,181,191	11,061,979,003	548.13	491.2	490.7	491.2	482.2	497.0	22,599,155	489.49	2.04%
2020-08-03	539.0	539.0	539.5	528.0	541.5	18,075,999	9,663,103,182	534.58	481.3	481.3	481.8	471.5	483.6	20,241,734	477.39	0.94%
2020-07-31	534.0	534.0	534.5	534.0	550.0	15,632,568	8,458,738,568	541.10	476.9	476.9	477.3	476.9	491.2	17,505,549	483.20	-0.19%
2020-07-30	535.0	535.0	535.5	532.0	549.5	13,702,876	7,422,271,205	541.66	477.8	477.8	478.2	475.1	490.7	15,344,655	483.70	-1.20%
2020-07-29	541.5	541.0	541.5	533.0	542.5	12,483,240	6,720,889,396	538.39	483.6	483.1	483.6	476.0	484.5	13,978,891	480.79	-0.37%
2020-07-28	543.5	543.0	543.5	529.0	544.5	21,534,552	11,594,077,372	538.39	485.3	484.9	485.3	472.4	486.2	24,114,666	480.79	4.52%
2020-07-27	520.0	520.0	520.5	515.0	538.0	18,687,366	9,811,576,341	525.04	464.4	464.4	464.8	459.9	480.4	20,926,351	468.86	-1.52%
2020-07-24	528.0	528.0	528.5	525.0	547.0	28,135,030	14,985,766,691	532.64	471.5	471.5	472.0	468.8	488.5	31,505,966	475.65	-5.21%
2020-07-23	557.0	557.0	557.5	543.0	557.5	19,087,975	10,512,026,393	550.71	497.4	497.4	497.9	484.9	497.9	21,374,958	491.79	3.34%
2020-07-22	539.0	538.5	539.0	537.5	563.0	20,931,057	11,556,316,123	552.11	481.3	480.9	481.3	480.0	502.8	23,438,865	493.04	-4.43%
2020-07-21	564.0	563.5	564.0	544.0	564.0	29,100,071	16,111,805,417	553.67	503.7	503.2	503.7	485.8	503.7	32,586,631	494.43	7.94%
2020-07-20	522.5	522.0	522.5	513.0	527.5	12,986,886	6,774,535,104	521.64	466.6	466.1	466.6	458.1	471.1	14,542,881	465.83	0.29%
2020-07-17	521.0	521.0	522.0	517.0	530.0	17,564,370	9,195,983,964	523.56	465.3	465.3	466.1	461.7	473.3	19,668,806	467.54	1.56%
2020-07-16	513.0	512.5	513.0	511.0	542.0	27,047,086	14,140,916,850	522.83	458.1	457.7	458.1	456.3	484.0	30,287,672	466.89	-5.52%
2020-07-15	543.0	542.5	543.0	530.5	543.0	22,169,178	11,933,986,043	538.31	484.9	484.5	484.9	473.7	484.9	24,825,328	480.72	3.43%
2020-07-14	525.0	524.5	525.0	517.5	535.5	25,841,762	13,578,299,530	525.44	468.8	468.4	468.8	462.1	478.2	28,937,935	469.22	-2.96%
2020-07-13	541.0	540.5	541.0	540.0	556.0	20,035,936	10,944,033,525	546.22	483.1	482.7	483.1	482.2	496.5	22,436,497	487.78	-1.01%
2020-07-10	546.5	546.5	547.0	546.0	562.0	23,459,574	12,954,539,466	552.21	488.0	488.0	488.5	487.6	501.9	26,270,330	493.12	-2.93%
2020-07-09	563.0	562.5	563.0	544.0	564.0	26,065,868	14,446,319,717	554.22	502.8	502.3	502.8	485.8	503.7	29,188,892	494.93	3.68%
2020-07-08	543.0	543.0	543.5	515.5	546.5	27,611,987	14,802,662,425	536.10	484.9	484.9	485.3	460.3	488.0	30,920,255	478.74	5.23%
2020-07-07	516.0	515.5	516.0	512.0	531.0	25,223,637	13,132,485,824	520.64	460.8	460.3	460.8	457.2	474.2	28,245,751	464.94	-0.77%
2020-07-06	520.0	520.0	521.0	516.0	529.0	23,259,692	12,159,008,611	522.75	464.4	464.4	465.3	460.8	472.4	26,046,500	466.82	-0.86%
2020-07-03	524.5	524.0	524.5	511.5	529.0	21,000,756	10,923,179,893	520.13	468.4	467.9	468.4	456.8	472.4	23,516,914	464.48	1.16%
2020-07-02	518.5	518.0	518.5	503.0	519.0	31,784,539	16,271,344,349	511.93	463.0	462.6	463.0	449.2	463.5	35,592,732	457.15	3.99%
2020-06-30	498.6	498.4	498.6	488.2	500.0	22,144,458	11,015,961,742	497.46	445.3	445.1	445.3	436.0	446.5	24,797,647	444.23	2.59%
2020-06-29	486.0	486.0	486.6	481.0	493.8	22,078,976	10,776,246,488	488.08	434.0	434.0	434.5	429.5	441.0	24,724,319	435.86	0.21%
2020-06-26	485.0	484.8	485.0	483.6	493.0	17,878,260	8,709,012,767	487.13	433.1	432.9	433.1	431.9	440.3	20,020,304	435.01	-1.18%
2020-06-24	490.8	490.8	491.0	490.8	505.0	23,063,468	11,485,183,999	497.98	438.3	438.3	438.5	438.3	451.0	25,826,766	444.70	-1.33%
2020-06-23	497.4	497.2	497.4	475.2	498.6	31,328,313	15,365,544,915	490.47	444.2	444.0	444.2	424.4	445.3	35,081,845	437.99	4.89%
2020-06-22	474.2	474.0	474.2	459.2	474.6	25,963,341	12,189,885,054	469.50	423.5	423.3	423.5	410.1	423.8	29,074,080	419.27	3.00%
2020-06-19	460.4	460.4	462.2	456.4	465.6	25,331,845	11,707,647,549	462.17	411.1	411.1	412.7	407.6	415.8	28,366,923	412.72	0.52%
2020-06-18	458.0	457.8	458.0	445.2	458.0	18,627,367	8,447,912,791	453.52	409.0	408.8	409.0	397.6	409.0	20,859,163	405.00	1.64%
2020-06-17	450.6	450.6	450.8	445.0	453.6	14,077,793	6,332,609,985	449.83	402.4	402.4	402.6	397.4	405.1	15,764,492	401.70	0.40%
2020-06-16	448.8	448.8	449.0	445.4	452.8	22,450,726	10,078,558,736	448.92	400.8	400.8	401.0	397.7	404.4	25,140,609	400.89	3.51%
2020-06-15	433.6	433.4	433.6	432.2	444.4	16,009,645	6,995,208,111	436.94	387.2	387.0	387.2	386.0	396.9	17,927,805	390.19	-1.68%
2020-06-12	441.0	441.0	441.2	433.0	444.4	17,460,548	7,686,142,015	440.20	393.8	393.8	394.0	386.7	396.9	19,552,544	393.10	-0.32%
2020-06-11	442.4	442.2	442.4	442.0	455.4	26,926,939	12,111,817,089	449.80	395.1	394.9	395.1	394.7	406.7	30,153,130	401.68	-0.85%
2020-06-10	446.2	446.2	446.4	435.8	447.4	33,941,613	15,029,570,324	442.81	398.5	398.5	398.6	389.2	399.5	38,008,251	395.43	2.86%
2020-06-09	433.8	433.4	433.8	428.2	435.0	18,496,805	8,011,913,241	433.15	387.4	387.0	387.4	382.4	388.5	20,712,958	386.81	0.88%
2020-06-08	430.0	429.2	430.0	427.0	435.8	19,719,614	8,487,280,718	430.40	384.0	383.3	384.0	381.3	389.2	22,082,275	384.35	-0.97%
2020-06-05	434.2	434.2	434.4	426.6	434.2	26,529,493	11,462,465,843	432.07	387.7	387.7	387.9	381.0	387.7	29,708,065	385.84	-0.18%
2020-06-04	435.0	434.2	435.0	428.6	435.0	18,474,128	7,986,632,322	432.31	388.5	387.7	388.5	382.7	388.5	20,687,564	386.06	0.55%
2020-06-03	432.6	432.4	432.6	426.2	437.4	20,029,115	8,639,848,007	431.36	386.3	386.1	386.3	380.6	390.6	22,428,859	385.21	0.51%
2020-06-02	430.4	430.4	430.6	429.2	436.0	17,846,183	7,721,343,099	432.66	384.3	384.3	384.5	383.3	389.4	19,984,383	386.37	0.33%
2020-06-01	429.0	429.0	429.2	419.2	429.8	22,992,560	9,774,167,719	425.10	383.1	383.1	383.3	374.3	383.8	25,747,362	379.62	4.53%
2020-05-29	410.4	410.2	410.4	404.0	413.4	29,277,964	11,994,649,488	409.68	366.5	366.3	366.5	360.8	369.2	32,785,838	365.85	0.54%
2020-05-28	408.2	408.0	408.2	404.2	421.0	28,940,426	11,903,950,989	411.33	364.5	364.3	364.5	361.0	376.0	32,407,858	367.32	-2.81%
2020-05-27	420.0	419.6	420.0	414.2	423.2	20,832,345	8,716,093,069	418.39	375.1	374.7	375.1	369.9	377.9	23,328,326	373.63	-1.27%
2020-05-26	425.4	425.4	425.6	419.2	428.4	15,998,175	6,790,586,226	424.46	379.9	379.9	380.1	374.3	382.6	17,914,960	379.05	2.11%
2020-05-25	416.6	416.4	416.6	406.0	417.6	19,950,427	8,230,189,966	412.53	372.0	371.8	372.0	362.6	372.9	22,340,743	368.39	1.02%
2020-05-22	412.4	412.2	412.4	410.0	427.0	37,869,791	15,776,750,985	416.61	368.3	368.1	368.3	366.1	381.3	42,407,075	372.03	-4.85%
2020-05-21	433.4	433.4	433.6	431.4	437.8	18,779,513	8,161,588,979	434.60	387.0	387.0	387.2	385.2	391.0	21,029,538	388.10	-1.50%
2020-05-20	440.0	439.6	440.0	432.0	440.0	21,245,444	9,257,707,936	435.75	392.9	392.6	392.9	385.8	392.9	23,790,919	389.13	2.33%
2020-05-19	430.0	429.6	430.0	425.6	433.0	19,839,689	8,511,587,771	429.02	384.0	383.6	384.0	380.1	386.7	22,216,737	383.12	1.65%
2020-05-18	423.0	423.0	423.2	416.8	425.4	20,585,062	8,666,976,060	421.03	377.7	377.7	377.9	372.2	379.9	23,051,415	375.98	0.43%
2020-05-15	421.2	421.2	421.4	420.0	435.6	24,590,944	10,495,191,713	426.79	376.1	376.1	376.3	375.1	389.0	27,537,253	381.13	-1.91%
2020-05-14	430.6	430.6	430.8	426.6	447.0	32,929,988	14,344,839,248	435.62	383.5	383.5	383.6	379.9	398.1	36,978,473	387.92	0.23%
2020-05-13	429.6	429.4	429.6	426.2	438.2	24,275,797	10,519,762,630	433.34	382.6	382.4	382.6	379.5	390.2	27,260,316	385.90	-0.32%
2020-05-12	431.0	431.0	431.8	425.8	434.8	22,037,699	9,487,820,717	430.53	383.8	383.8	384.5	379.2	387.2	24,747,062	383.39	-0.92%
2020-05-11	435.0	434.8	435.0	423.6	435.0	33,457,407	14,343,128,850	428.70	387.4	387.2	387.4	377.2	387.4	37,570,734	381.76	4.02%
2020-05-08	418.2	418.0	418.2	411.6	418.2	22,019,272	9,161,298,207	416.06	372.4	372.2	372.4	366.5	372.4	24,726,369	370.51	2.70%
2020-05-07	407.2	407.2	407.6	407.2	411.6	12,298,259	5,034,932,378	409.40	362.6	362.6	363.0	362.6	366.5	13,810,234	364.58	-0.68%
2020-05-06	410.0	409.8	410.0	405.8	412.2	19,797,850	8,105,124,822	409.39	365.1	364.9	365.1	361.4	367.1	22,231,841	364.57	0.99%
2020-05-05	406.0	406.0	406.2	400.6	407.6	12,583,081	5,093,289,456	404.77	361.6	361.6	361.7	356.7	363.0	14,130,072	360.46	1.50%
2020-05-04	400.0	400.0	400.2	400.0	408.8	24,638,326	9,942,441,857	403.54	356.2	356.2	356.4	356.2	364.0	27,667,416	359.36	-4.08%
2020-04-29	417.0	417.0	417.2	413.6	419.0	13,274,008	5,526,382,707	416.33	371.3	371.3	371.5	368.3	373.1	14,905,944	370.75	-0.05%
2020-04-28	417.2	417.0	417.2	412.4	417.2	13,114,086	5,447,427,087	415.39	371.5	371.3	371.5	367.2	371.5	14,726,360	369.91	1.02%
2020-04-27	413.0	413.0	413.2	410.2	415.0	15,666,254	6,478,894,874	413.56	367.8	367.8	368.0	365.3	369.6	17,592,297	368.28	1.62%
2020-04-24	406.4	406.4	407.0	404.4	410.4	12,501,504	5,098,214,761	407.81	361.9	361.9	362.4	360.1	365.5	14,038,466	363.16	-1.26%
2020-04-23	411.6	411.6	411.8	407.4	415.0	17,807,176	7,326,114,042	411.41	366.5	366.5	366.7	362.8	369.6	19,996,429	366.37	0.54%
2020-04-22	409.4	409.2	409.4	396.0	409.8	17,154,222	6,935,650,659	404.31	364.6	364.4	364.6	352.6	364.9	19,263,200	360.05	2.20%
2020-04-21	400.6	400.6	400.8	396.6	410.4	20,825,176	8,369,321,431	401.88	356.7	356.7	356.9	353.2	365.5	23,385,469	357.89	-1.96%
2020-04-20	408.6	408.4	408.6	406.6	411.0	15,337,344	6,271,264,956	408.89	363.9	363.7	363.9	362.1	366.0	17,222,951	364.12	-0.24%
2020-04-17	409.6	409.6	409.8	406.2	419.6	29,626,871	12,232,207,920	412.88	364.8	364.8	364.9	361.7	373.7	33,269,263	367.67	0.69%
2020-04-16	406.8	406.6	406.8	395.0	406.8	28,850,995	11,614,129,061	402.56	362.3	362.1	362.3	351.8	362.3	32,397,999	358.48	2.99%
2020-04-15	395.0	395.0	395.2	395.0	400.6	20,507,375	8,148,899,389	397.36	351.8	351.8	351.9	351.8	356.7	23,028,596	353.86	0.00%
2020-04-14	395.0	395.0	395.2	392.4	397.6	26,198,961	10,360,211,962	395.44	351.8	351.8	351.9	349.4	354.1	29,419,918	352.15	0.92%
2020-04-09	391.4	391.4	391.6	386.6	391.4	15,695,986	6,107,483,936	389.11	348.5	348.5	348.7	344.3	348.5	17,625,685	346.51	1.66%
2020-04-08	385.0	385.0	385.2	382.6	387.8	15,181,347	5,841,274,633	384.77	342.8	342.8	343.0	340.7	345.3	17,047,775	342.64	-0.67%
2020-04-07	387.6	387.4	387.6	382.0	387.6	18,917,053	7,290,528,068	385.39	345.2	345.0	345.2	340.2	345.2	21,242,757	343.20	1.63%
2020-04-06	381.4	381.2	381.4	376.6	384.0	13,869,052	5,273,704,741	380.25	339.6	339.5	339.6	335.4	342.0	15,574,144	338.62	1.33%
2020-04-03	376.4	376.0	376.4	372.0	376.4	14,274,200	5,344,489,689	374.42	335.2	334.8	335.2	331.3	335.2	16,029,101	333.42	-0.90%
2020-04-02	379.8	379.6	379.8	369.6	379.8	12,125,930	4,549,654,341	375.20	338.2	338.0	338.2	329.1	338.2	13,616,718	334.12	1.44%
2020-04-01	374.4	374.4	374.6	372.4	383.6	23,621,274	8,917,624,899	377.53	333.4	333.4	333.6	331.6	341.6	26,525,325	336.19	-1.53%
2020-03-31	380.2	380.0	380.2	370.8	386.0	22,201,304	8,409,876,384	378.80	338.6	338.4	338.6	330.2	343.7	24,930,781	337.33	0.96%
2020-03-30	376.6	376.4	376.6	371.6	380.0	21,838,731	8,188,543,442	374.96	335.4	335.2	335.4	330.9	338.4	24,523,632	333.90	-1.52%
2020-03-27	382.4	382.2	382.4	381.8	390.0	28,738,698	11,039,662,387	384.14	340.5	340.4	340.5	340.0	347.3	32,271,896	342.08	0.16%
2020-03-26	381.8	381.8	382.0	376.0	386.0	29,318,892	11,192,997,545	381.77	340.0	340.0	340.2	334.8	343.7	32,923,421	339.97	0.47%
2020-03-25	380.0	379.8	380.0	373.4	381.6	36,226,858	13,664,404,508	377.19	338.4	338.2	338.4	332.5	339.8	40,680,667	335.89	4.05%
2020-03-24	365.2	365.2	365.4	358.0	367.8	36,613,469	13,314,342,718	363.65	325.2	325.2	325.4	318.8	327.5	41,114,809	323.83	4.94%
2020-03-23	348.0	348.0	348.2	340.2	359.4	38,694,210	13,587,732,330	351.16	309.9	309.9	310.1	303.0	320.1	43,451,361	312.71	-3.23%
2020-03-20	359.6	359.6	359.8	349.2	364.4	52,299,073	18,730,755,857	358.15	320.2	320.2	320.4	311.0	324.5	58,728,835	318.94	4.84%
2020-03-19	343.0	342.8	343.0	325.2	350.6	59,750,190	20,218,287,332	338.38	305.4	305.3	305.4	289.6	312.2	67,096,009	301.33	2.69%
2020-03-18	334.0	334.0	334.2	330.0	355.2	44,397,013	15,183,693,783	342.00	297.4	297.4	297.6	293.9	316.3	49,855,279	304.56	-4.52%
2020-03-17	349.8	349.6	349.8	338.0	354.8	42,149,378	14,641,994,996	347.38	311.5	311.3	311.5	301.0	316.0	47,331,315	309.35	2.34%
2020-03-16	341.8	341.8	342.0	337.0	357.8	49,707,672	17,245,386,881	346.94	304.4	304.4	304.6	300.1	318.6	55,818,842	308.95	-6.36%
2020-03-13	365.0	365.0	365.8	336.0	368.0	57,393,066	20,244,342,615	352.73	325.0	325.0	325.8	299.2	327.7	64,449,095	314.11	0.39%
2020-03-12	363.6	363.4	363.6	361.8	369.4	38,041,810	13,877,578,726	364.80	323.8	323.6	323.8	322.2	329.0	42,718,753	324.86	-3.91%
2020-03-11	378.4	378.4	378.6	377.0	384.6	20,448,218	7,787,449,263	380.84	337.0	337.0	337.2	335.7	342.5	22,962,167	339.14	-1.20%
2020-03-10	383.0	383.0	383.2	376.0	389.4	31,903,957	12,221,834,624	383.08	341.1	341.1	341.2	334.8	346.8	35,826,299	341.14	1.48%
2020-03-09	377.4	377.4	377.6	373.6	385.0	36,123,868	13,746,137,626	380.53	336.1	336.1	336.3	332.7	342.8	40,565,015	338.87	-4.65%
2020-03-06	395.8	395.8	396.0	395.0	400.2	30,386,573	12,051,591,766	396.61	352.5	352.5	352.6	351.8	356.4	34,122,365	353.19	-2.56%
2020-03-05	406.2	406.0	406.2	394.0	406.8	27,046,138	10,871,236,353	401.95	361.7	361.6	361.7	350.9	362.3	30,371,249	357.94	3.10%
2020-03-04	394.0	393.6	394.0	390.8	396.0	19,557,990	7,691,008,421	393.24	350.9	350.5	350.9	348.0	352.6	21,962,492	350.19	0.00%
2020-03-03	394.0	394.0	394.2	393.0	398.8	21,808,968	8,631,161,979	395.76	350.9	350.9	351.0	350.0	355.1	24,490,210	352.43	1.13%
2020-03-02	389.6	389.6	389.8	384.6	394.6	23,089,586	9,009,748,775	390.21	346.9	346.9	347.1	342.5	351.4	25,928,270	347.49	0.93%
2020-02-28	386.0	386.0	386.8	384.4	391.8	31,915,446	12,365,897,994	387.46	343.7	343.7	344.5	342.3	348.9	35,839,201	345.04	-3.31%
2020-02-27	399.2	399.2	399.6	394.4	401.6	19,178,474	7,618,588,228	397.25	355.5	355.5	355.9	351.2	357.6	21,536,317	353.76	-0.10%
2020-02-26	399.6	399.6	399.8	395.6	403.8	18,326,061	7,314,707,958	399.14	355.9	355.9	356.0	352.3	359.6	20,579,107	355.44	-0.50%
2020-02-25	401.6	401.4	401.6	390.4	402.8	24,081,019	9,589,497,268	398.22	357.6	357.5	357.6	347.7	358.7	27,041,592	354.62	2.87%
2020-02-24	390.4	390.4	390.6	390.0	395.8	23,182,425	9,095,302,950	392.34	347.7	347.7	347.8	347.3	352.5	26,032,523	349.38	-2.64%
2020-02-21	401.0	400.8	401.0	400.0	408.4	17,446,042	7,033,970,047	403.18	357.1	356.9	357.1	356.2	363.7	19,590,896	359.04	-2.20%
2020-02-20	410.0	410.0	410.2	405.6	416.0	16,582,652	6,798,445,457	409.97	365.1	365.1	365.3	361.2	370.5	18,621,359	365.09	-0.34%
2020-02-19	411.4	411.0	411.4	408.6	414.6	12,501,005	5,140,487,520	411.21	366.4	366.0	366.4	363.9	369.2	14,037,906	366.19	0.78%
2020-02-18	408.2	408.0	408.2	407.4	414.4	13,033,177	5,346,215,879	410.20	363.5	363.3	363.5	362.8	369.0	14,635,504	365.29	-2.02%
2020-02-17	416.6	416.6	416.8	410.2	419.8	10,679,538	4,452,365,366	416.91	371.0	371.0	371.2	365.3	373.8	11,992,504	371.26	0.39%
2020-02-14	415.0	415.0	415.2	413.4	420.0	13,887,305	5,789,567,873	416.90	369.6	369.6	369.7	368.1	374.0	15,594,641	371.25	-0.34%
2020-02-13	416.4	416.2	416.4	413.2	416.6	17,862,969	7,417,627,167	415.25	370.8	370.6	370.8	368.0	371.0	20,059,081	369.79	1.31%
2020-02-12	411.0	410.8	411.0	408.2	413.6	17,702,662	7,282,363,709	411.37	366.0	365.8	366.0	363.5	368.3	19,879,066	366.33	0.49%
2020-02-11	409.0	408.8	409.0	403.6	411.0	23,184,178	9,473,537,305	408.62	364.2	364.0	364.2	359.4	366.0	26,034,491	363.88	2.10%
2020-02-10	400.6	400.4	400.6	395.0	401.0	16,463,493	6,575,890,276	399.42	356.7	356.6	356.7	351.8	357.1	18,487,551	355.69	-0.45%
2020-02-07	402.4	401.8	402.4	394.6	402.4	14,896,702	5,941,868,209	398.87	358.3	357.8	358.3	351.4	358.3	16,728,135	355.20	0.60%
2020-02-06	400.0	399.8	400.0	392.2	400.0	17,792,132	7,077,740,790	397.80	356.2	356.0	356.2	349.3	356.2	19,979,536	354.25	1.99%
2020-02-05	392.2	392.0	392.2	387.4	400.0	22,398,578	8,822,351,403	393.88	349.3	349.1	349.3	345.0	356.2	25,152,308	350.76	-0.20%
2020-02-04	393.0	393.0	393.2	384.8	393.6	28,433,595	11,089,845,113	390.03	350.0	350.0	350.2	342.7	350.5	31,929,283	347.33	3.42%
2020-02-03	380.0	380.0	380.2	369.6	383.2	28,678,448	10,855,939,331	378.54	338.4	338.4	338.6	329.1	341.2	32,204,239	337.10	1.88%
2020-01-31	373.0	373.0	373.2	371.4	384.8	20,299,052	7,653,062,872	377.02	332.2	332.2	332.3	330.7	342.7	22,794,662	335.74	-0.53%
2020-01-30	375.0	374.6	375.0	370.2	389.0	24,946,774	9,439,561,263	378.39	333.9	333.6	333.9	329.7	346.4	28,013,785	336.96	-2.14%
2020-01-29	383.2	383.0	383.2	381.0	389.6	31,761,022	12,247,521,357	385.61	341.2	341.1	341.2	339.3	346.9	35,665,791	343.40	-0.67%
2020-01-24	385.8	385.6	385.8	383.4	388.6	8,050,690	3,106,177,839	385.83	343.6	343.4	343.6	341.4	346.1	9,040,459	343.59	0.05%
2020-01-23	385.6	385.0	385.6	379.0	389.8	18,621,253	7,161,285,961	384.58	343.4	342.8	343.4	337.5	347.1	20,910,591	342.47	-1.38%
2020-01-22	391.0	391.0	391.2	382.6	392.8	18,682,305	7,272,503,871	389.27	348.2	348.2	348.4	340.7	349.8	20,979,148	346.65	1.45%
2020-01-21	385.4	385.2	385.4	383.4	395.0	24,173,392	9,349,941,564	386.79	343.2	343.0	343.2	341.4	351.8	27,145,322	344.44	-2.68%
2020-01-20	396.0	396.0	396.2	396.0	405.0	13,282,412	5,298,844,180	398.94	352.6	352.6	352.8	352.6	360.7	14,915,381	355.26	-0.75%
2020-01-17	399.0	399.0	399.4	396.0	400.6	13,670,846	5,445,721,499	398.35	355.3	355.3	355.7	352.6	356.7	15,351,570	354.73	-0.25%
2020-01-16	400.0	399.8	400.0	396.4	403.0	13,770,626	5,490,470,341	398.71	356.2	356.0	356.2	353.0	358.9	15,463,617	355.06	0.30%
2020-01-15	398.8	398.6	398.8	396.2	403.0	15,938,138	6,348,068,062	398.29	355.1	355.0	355.1	352.8	358.9	17,897,607	354.69	-0.40%
2020-01-14	400.4	400.0	400.4	396.6	413.0	26,827,634	10,863,864,920	404.95	356.6	356.2	356.6	353.2	367.8	30,125,882	360.62	-1.48%
2020-01-13	406.4	406.2	406.4	397.4	406.4	27,570,261	11,085,382,856	402.08	361.9	361.7	361.9	353.9	361.9	30,959,809	358.06	1.96%
2020-01-10	398.6	398.4	398.6	392.0	399.2	25,292,041	10,030,082,546	396.57	355.0	354.8	355.0	349.1	355.5	28,401,500	353.15	2.21%
2020-01-09	390.0	389.8	390.0	387.0	390.0	15,946,820	6,204,440,877	389.07	347.3	347.1	347.3	344.6	347.3	17,907,357	346.47	2.09%
2020-01-08	382.0	381.8	382.0	379.2	385.8	15,529,153	5,939,016,088	382.44	340.2	340.0	340.2	337.7	343.6	17,438,341	340.57	-0.93%
2020-01-07	385.6	385.4	385.6	380.0	387.8	17,686,346	6,807,794,524	384.92	343.4	343.2	343.4	338.4	345.3	19,860,744	342.78	2.17%
2020-01-06	377.4	377.2	377.4	375.4	380.0	12,123,194	4,579,164,268	377.72	336.1	335.9	336.1	334.3	338.4	13,613,646	336.37	-1.46%
2020-01-03	383.0	382.8	383.0	381.2	390.0	15,313,106	5,894,345,016	384.92	341.1	340.9	341.1	339.5	347.3	17,195,733	342.78	0.16%
2020-01-02	382.4	382.0	382.4	375.6	384.8	13,991,006	5,339,844,488	381.66	340.5	340.2	340.5	334.5	342.7	15,711,091	339.88	1.81%
2019-12-31	375.6	375.6	375.8	374.6	380.2	10,378,526	3,909,899,396	376.73	334.5	334.5	334.7	333.6	338.6	11,654,485	335.48	-1.98%
2019-12-30	383.2	383.0	383.2	381.2	384.6	14,328,612	5,486,565,140	382.91	341.2	341.1	341.2	339.5	342.5	16,090,203	340.99	-0.21%
2019-12-27	384.0	383.8	384.0	378.2	385.4	19,180,036	7,351,190,589	383.27	342.0	341.8	342.0	336.8	343.2	21,538,072	341.31	1.91%
2019-12-24	376.8	376.6	376.8	376.8	379.8	6,360,485	2,403,547,632	377.89	335.5	335.4	335.5	335.5	338.2	7,142,457	336.52	-0.26%
2019-12-23	377.8	377.6	377.8	373.8	378.0	11,672,033	4,391,275,517	376.22	336.4	336.3	336.4	332.9	336.6	13,107,018	335.03	0.69%
2019-12-20	375.2	375.0	375.2	372.2	378.0	21,656,659	8,117,618,492	374.83	334.1	333.9	334.1	331.5	336.6	24,319,176	333.79	-0.11%
2019-12-19	375.6	375.4	375.6	370.4	375.6	18,441,112	6,887,291,197	373.47	334.5	334.3	334.5	329.8	334.5	20,708,303	332.59	-0.53%
2019-12-18	377.6	376.4	377.6	373.2	380.0	31,560,449	11,872,884,068	376.20	336.3	335.2	336.3	332.3	338.4	35,440,560	335.01	1.72%
2019-12-17	371.2	371.0	371.2	363.4	373.0	32,557,133	12,019,056,598	369.17	330.6	330.4	330.6	323.6	332.2	36,559,778	328.75	3.17%
2019-12-16	359.8	359.8	360.0	358.0	364.4	19,238,938	6,947,055,913	361.09	320.4	320.4	320.6	318.8	324.5	21,604,215	321.56	-0.33%
2019-12-13	361.0	360.8	361.0	356.6	361.8	32,786,878	11,765,587,571	358.85	321.5	321.3	321.5	317.6	322.2	36,817,768	319.56	3.44%
2019-12-12	349.0	349.0	349.2	343.6	351.4	33,282,651	11,583,726,569	348.04	310.8	310.8	311.0	306.0	312.9	37,374,493	309.94	2.65%
2019-12-11	340.0	340.0	340.2	337.0	340.4	12,535,555	4,250,639,878	339.09	302.8	302.8	303.0	300.1	303.1	14,076,704	301.96	0.95%
2019-12-10	336.8	336.8	337.0	332.8	338.8	10,472,081	3,524,940,567	336.60	299.9	299.9	300.1	296.4	301.7	11,759,542	299.75	0.18%
2019-12-09	336.2	336.0	336.2	333.8	337.8	9,839,548	3,308,435,630	336.24	299.4	299.2	299.4	297.3	300.8	11,049,244	299.43	0.18%
2019-12-06	335.6	335.4	335.6	332.2	336.4	15,638,497	5,238,554,718	334.98	298.9	298.7	298.9	295.8	299.6	17,561,128	298.30	1.70%
2019-12-05	330.0	330.0	330.6	329.0	333.6	11,697,752	3,864,651,979	330.38	293.9	293.9	294.4	293.0	297.1	13,135,899	294.21	0.43%
2019-12-04	328.6	328.0	328.6	325.4	329.4	12,262,656	4,022,568,236	328.03	292.6	292.1	292.6	289.8	293.3	13,770,254	292.12	-0.73%
2019-12-03	331.0	330.8	331.0	326.6	332.6	12,735,550	4,208,497,830	330.45	294.8	294.6	294.8	290.8	296.2	14,301,286	294.27	-0.60%
2019-12-02	333.0	333.0	333.2	331.6	335.0	10,195,685	3,397,967,761	333.28	296.5	296.5	296.7	295.3	298.3	11,449,165	296.79	0.36%
2019-11-29	331.8	331.6	331.8	329.0	335.2	13,808,549	4,574,323,753	331.27	295.5	295.3	295.5	293.0	298.5	15,506,202	295.00	-1.83%
2019-11-28	338.0	337.8	338.0	333.6	340.2	18,192,478	6,143,782,781	337.71	301.0	300.8	301.0	297.1	303.0	20,429,101	300.74	0.90%
2019-11-27	335.0	335.0	335.2	334.0	338.8	11,211,983	3,768,125,213	336.08	298.3	298.3	298.5	297.4	301.7	12,590,409	299.29	-0.18%
2019-11-26	335.6	335.4	335.6	333.8	342.0	29,438,082	9,906,385,299	336.52	298.9	298.7	298.9	297.3	304.6	33,057,264	299.67	-0.94%
2019-11-25	338.8	338.8	339.0	337.8	341.8	17,927,101	6,089,196,502	339.66	301.7	301.7	301.9	300.8	304.4	20,131,098	302.48	1.56%
2019-11-22	333.6	332.6	333.6	330.0	333.8	10,664,922	3,539,689,672	331.90	297.1	296.2	297.1	293.9	297.3	11,976,091	295.56	1.28%
2019-11-21	329.4	329.2	329.4	328.0	332.0	13,344,246	4,398,236,280	329.60	293.3	293.2	293.3	292.1	295.7	14,984,817	293.51	-1.85%
2019-11-20	335.6	335.4	335.6	332.6	337.6	13,744,314	4,611,201,163	335.50	298.9	298.7	298.9	296.2	300.6	15,434,070	298.77	-0.30%
2019-11-19	336.6	336.4	336.6	330.4	336.6	24,637,015	8,239,053,863	334.42	299.7	299.6	299.7	294.2	299.7	27,665,943	297.80	2.00%
2019-11-18	330.0	329.8	330.0	320.8	330.0	25,786,661	8,414,867,076	326.33	293.9	293.7	293.9	285.7	293.9	28,956,929	290.60	3.12%
2019-11-15	320.0	319.8	320.0	318.8	323.0	13,587,498	4,345,687,452	319.83	285.0	284.8	285.0	283.9	287.6	15,257,975	284.81	0.06%
2019-11-14	319.8	319.8	320.0	318.0	323.8	25,690,697	8,224,633,979	320.14	284.8	284.8	285.0	283.2	288.3	28,849,167	285.09	-2.32%
2019-11-13	327.4	327.4	327.6	325.4	331.6	15,928,263	5,227,068,938	328.16	291.6	291.6	291.7	289.8	295.3	17,886,518	292.24	-0.85%
2019-11-12	330.2	330.0	330.2	325.2	330.2	15,908,142	5,222,699,004	328.30	294.0	293.9	294.0	289.6	294.0	17,863,924	292.36	2.23%
2019-11-11	323.0	323.0	323.2	322.0	327.2	15,086,985	4,894,795,043	324.44	287.6	287.6	287.8	286.7	291.4	16,941,812	288.92	-1.28%
2019-11-08	327.2	327.0	327.2	326.2	335.2	16,655,874	5,480,660,595	329.05	291.4	291.2	291.4	290.5	298.5	18,703,584	293.03	-1.92%
2019-11-07	333.6	333.4	333.6	326.8	333.6	15,533,405	5,127,356,241	330.09	297.1	296.9	297.1	291.0	297.1	17,443,116	293.95	-0.12%
2019-11-06	334.0	333.6	334.0	331.2	334.8	12,428,539	4,143,667,770	333.40	297.4	297.1	297.4	294.9	298.1	13,956,531	296.90	0.30%
2019-11-05	333.0	332.8	333.0	327.4	334.0	22,748,099	7,542,584,961	331.57	296.5	296.4	296.5	291.6	297.4	25,544,800	295.27	1.65%
2019-11-04	327.6	327.4	327.6	322.0	327.8	14,776,025	4,807,694,209	325.37	291.7	291.6	291.7	286.7	291.9	16,592,622	289.75	1.87%
2019-11-01	321.6	321.4	321.6	318.8	322.2	10,404,101	3,339,565,887	320.99	286.4	286.2	286.4	283.9	286.9	11,683,204	285.84	0.25%
2019-10-31	320.8	320.6	320.8	318.4	322.0	16,107,518	5,166,392,180	320.74	285.7	285.5	285.7	283.5	286.7	18,087,811	285.63	1.45%
2019-10-30	316.2	315.4	316.2	314.6	319.4	13,194,838	4,172,787,288	316.24	281.6	280.9	281.6	280.2	284.4	14,817,040	281.62	-0.25%
2019-10-29	317.0	317.0	317.2	317.0	323.8	19,927,333	6,356,999,042	319.01	282.3	282.3	282.5	282.3	288.3	22,377,243	284.08	-1.55%
2019-10-28	322.0	322.0	322.2	316.2	323.6	17,610,356	5,645,180,904	320.56	286.7	286.7	286.9	281.6	288.2	19,775,412	285.46	1.71%
2019-10-25	316.6	316.6	316.8	316.6	320.4	15,789,881	5,031,021,493	318.62	281.9	281.9	282.1	281.9	285.3	17,731,123	283.74	-0.75%
2019-10-24	319.0	318.8	319.0	316.6	320.6	18,472,498	5,883,604,804	318.51	284.1	283.9	284.1	281.9	285.5	20,743,547	283.64	-0.31%
2019-10-23	320.0	319.8	320.0	319.6	325.8	19,855,257	6,383,619,077	321.51	285.0	284.8	285.0	284.6	290.1	22,296,306	286.31	-2.32%
2019-10-22	327.6	327.0	327.6	324.8	327.8	10,448,427	3,410,907,451	326.45	291.7	291.2	291.7	289.2	291.9	11,732,979	290.71	0.86%
2019-10-21	324.8	324.8	325.0	324.8	330.2	13,947,162	4,557,080,047	326.74	289.2	289.2	289.4	289.2	294.0	15,661,857	290.97	-1.87%
2019-10-18	331.0	331.0	331.2	330.2	334.2	9,904,468	3,288,989,931	332.07	294.8	294.8	294.9	294.0	297.6	11,122,145	295.72	0.00%
2019-10-17	331.0	330.8	331.0	328.4	332.8	10,339,120	3,422,301,916	331.01	294.8	294.6	294.8	292.4	296.4	11,610,234	294.77	0.00%
2019-10-16	331.0	330.8	331.0	328.0	332.0	13,953,191	4,604,688,877	330.01	294.8	294.6	294.8	292.1	295.7	15,668,627	293.88	0.67%
2019-10-15	328.8	328.6	328.8	327.6	331.6	14,202,519	4,679,498,788	329.48	292.8	292.6	292.8	291.7	295.3	15,948,608	293.41	0.18%
2019-10-14	328.2	328.2	328.4	324.0	330.6	24,011,589	7,880,529,728	328.20	292.3	292.3	292.4	288.5	294.4	26,963,626	292.27	1.05%
2019-10-11	324.8	324.6	324.8	323.0	328.0	19,605,498	6,368,323,555	324.82	289.2	289.1	289.2	287.6	292.1	22,015,841	289.26	1.88%
2019-10-10	318.8	318.8	319.8	317.4	322.6	16,487,008	5,263,090,747	319.23	283.9	283.9	284.8	282.7	287.3	18,513,957	284.28	0.19%
2019-10-09	318.2	318.2	318.4	318.2	323.2	17,689,295	5,663,482,515	320.16	283.4	283.4	283.5	283.4	287.8	19,864,056	285.11	-1.73%
2019-10-08	323.8	323.8	324.0	322.0	327.6	15,282,570	4,966,541,576	324.98	288.3	288.3	288.5	286.7	291.7	17,161,443	289.40	0.31%
2019-10-04	322.8	322.8	323.0	320.0	327.0	12,610,140	4,081,176,105	323.64	287.5	287.5	287.6	285.0	291.2	14,160,458	288.21	-0.74%
2019-10-03	325.2	325.0	325.2	322.0	326.0	15,825,550	5,127,169,521	323.98	289.6	289.4	289.6	286.7	290.3	17,771,178	288.51	0.06%
2019-10-02	325.0	324.8	325.0	323.2	326.6	17,282,236	5,617,417,403	325.04	289.4	289.2	289.4	287.8	290.8	19,406,952	289.45	-1.57%
2019-09-30	330.2	330.0	330.2	323.4	332.4	14,689,552	4,828,990,920	328.74	294.0	293.9	294.0	288.0	296.0	16,495,518	292.75	0.24%
2019-09-27	329.4	329.4	329.6	328.6	331.4	10,822,038	3,571,077,596	329.98	293.3	293.3	293.5	292.6	295.1	12,152,523	293.85	-0.90%
2019-09-26	332.4	332.2	332.4	330.0	335.4	12,445,742	4,134,843,194	332.23	296.0	295.8	296.0	293.9	298.7	13,975,849	295.86	1.22%
2019-09-25	328.4	328.2	328.4	328.0	332.4	17,433,778	5,744,797,132	329.52	292.4	292.3	292.4	292.1	296.0	19,577,125	293.44	-2.15%
2019-09-24	335.6	335.4	335.6	334.2	338.2	10,719,005	3,601,237,434	335.97	298.9	298.7	298.9	297.6	301.2	12,036,823	299.19	-0.06%
2019-09-23	335.8	335.6	335.8	335.2	338.4	8,307,566	2,795,298,150	336.48	299.0	298.9	299.0	298.5	301.4	9,328,916	299.64	-0.53%
2019-09-20	337.6	337.6	338.0	334.2	340.8	19,281,922	6,502,176,620	337.22	300.6	300.6	301.0	297.6	303.5	21,652,484	300.30	-0.24%
2019-09-19	338.4	338.4	338.6	338.0	343.2	9,437,921	3,203,338,854	339.41	301.4	301.4	301.5	301.0	305.6	10,598,240	302.25	-1.34%
2019-09-18	343.0	342.8	343.0	341.6	345.6	7,335,407	2,516,701,392	343.09	305.4	305.3	305.4	304.2	307.8	8,237,238	305.53	-0.17%
2019-09-17	343.6	343.0	343.6	340.6	345.4	9,225,687	3,165,507,935	343.12	306.0	305.4	306.0	303.3	307.6	10,359,913	305.55	-0.87%
2019-09-16	346.6	346.4	346.6	339.8	346.6	23,372,263	8,009,399,145	342.69	308.7	308.5	308.7	302.6	308.7	26,245,700	305.17	-0.86%
2019-09-13	349.6	349.4	349.6	346.6	350.6	9,936,410	3,471,327,889	349.35	311.3	311.1	311.3	308.7	312.2	11,158,014	311.11	0.06%
2019-09-12	349.4	349.4	349.6	347.2	351.0	15,302,176	5,348,208,279	349.51	311.1	311.1	311.3	309.2	312.6	17,183,459	311.24	0.98%
2019-09-11	346.0	345.8	346.0	339.4	347.8	15,794,903	5,437,022,615	344.23	308.1	307.9	308.1	302.2	309.7	17,736,763	306.54	1.70%
2019-09-10	340.2	340.0	340.2	338.8	345.0	10,676,488	3,637,771,460	340.73	303.0	302.8	303.0	301.7	307.2	11,989,079	303.42	-0.64%
2019-09-09	342.4	342.4	342.6	340.0	346.0	8,805,778	3,014,472,256	342.33	304.9	304.9	305.1	302.8	308.1	9,888,380	304.85	-0.29%
2019-09-06	343.4	343.2	343.4	339.6	345.0	13,446,348	4,603,844,517	342.39	305.8	305.6	305.8	302.4	307.2	15,099,471	304.90	0.59%
2019-09-05	341.4	341.0	341.4	335.8	346.0	18,125,571	6,199,532,434	342.03	304.0	303.7	304.0	299.0	308.1	20,353,968	304.59	0.06%
2019-09-04	341.2	341.0	341.2	333.0	341.8	22,337,389	7,563,170,037	338.59	303.8	303.7	303.8	296.5	304.4	25,083,596	301.52	3.65%
2019-09-03	329.2	329.0	329.2	328.4	333.8	13,962,630	4,620,753,398	330.94	293.2	293.0	293.2	292.4	297.3	15,679,226	294.71	-0.60%
2019-09-02	331.2	331.2	331.4	325.0	331.6	16,957,154	5,590,193,400	329.67	294.9	294.9	295.1	289.4	295.3	19,041,904	293.57	1.97%
2019-08-30	324.8	324.6	324.8	321.0	327.2	19,417,590	6,310,685,048	325.00	289.2	289.1	289.2	285.9	291.4	21,804,831	289.42	1.44%
2019-08-29	320.2	320.2	320.4	312.2	320.6	25,031,076	7,939,547,520	317.19	285.1	285.1	285.3	278.0	285.5	28,108,451	282.46	0.38%
2019-08-28	319.0	319.0	319.2	318.0	327.0	22,634,739	7,284,578,438	321.83	284.1	284.1	284.3	283.2	291.2	25,417,503	286.60	-2.21%
2019-08-27	326.2	326.2	326.4	324.0	327.8	17,918,758	5,840,462,429	325.94	290.5	290.5	290.7	288.5	291.9	20,121,729	290.26	0.06%
2019-08-26	326.0	325.8	326.0	320.6	326.0	22,762,840	7,357,052,008	323.20	290.3	290.1	290.3	285.5	290.3	25,561,353	287.82	-2.45%
2019-08-23	334.2	334.0	334.2	330.0	336.0	11,801,354	3,934,540,258	333.40	297.6	297.4	297.6	293.9	299.2	13,252,238	296.90	0.97%
2019-08-22	331.0	331.0	331.2	331.0	335.6	10,524,994	3,500,663,201	332.60	294.8	294.8	294.9	294.8	298.9	11,818,960	296.19	-0.48%
2019-08-21	332.6	332.6	332.8	332.4	336.2	10,428,368	3,482,796,376	333.97	296.2	296.2	296.4	296.0	299.4	11,710,454	297.41	-0.24%
2019-08-20	333.4	333.4	333.6	333.4	339.8	15,516,860	5,228,254,372	336.94	296.9	296.9	297.1	296.9	302.6	17,424,537	300.05	-1.01%
2019-08-19	336.8	336.8	337.0	330.8	338.4	21,800,145	7,295,116,441	334.64	299.9	299.9	300.1	294.6	301.4	24,480,302	298.00	3.19%
2019-08-16	326.4	326.4	326.6	326.0	329.4	23,731,488	7,767,201,512	327.30	290.7	290.7	290.8	290.3	293.3	26,649,089	291.46	-1.21%
2019-08-15	330.4	330.4	330.8	325.8	334.8	30,008,735	9,895,034,966	329.74	294.2	294.2	294.6	290.1	298.1	33,698,074	293.64	-2.82%
2019-08-14	340.0	340.0	340.2	337.4	345.0	17,481,734	5,965,908,579	341.27	302.8	302.8	303.0	300.5	307.2	19,630,977	303.90	1.80%
2019-08-13	334.0	334.0	334.2	334.0	339.4	13,152,402	4,423,927,576	336.36	297.4	297.4	297.6	297.4	302.2	14,769,387	299.53	-1.76%
2019-08-12	340.0	340.0	340.2	338.8	344.0	12,343,341	4,221,060,384	341.97	302.8	302.8	303.0	301.7	306.3	13,860,858	304.53	0.47%
2019-08-09	338.4	338.4	338.6	338.4	347.0	13,743,977	4,706,602,921	342.45	301.4	301.4	301.5	301.4	309.0	15,433,692	304.96	-1.17%
2019-08-08	342.4	342.2	342.4	340.6	346.2	15,459,615	5,309,719,627	343.46	304.9	304.7	304.9	303.3	308.3	17,360,254	305.85	1.12%
2019-08-07	338.6	338.6	338.8	336.0	342.0	15,153,029	5,138,012,322	339.07	301.5	301.5	301.7	299.2	304.6	17,015,975	301.95	0.42%
2019-08-06	337.2	337.2	337.4	328.2	342.0	31,256,564	10,451,657,902	334.38	300.3	300.3	300.5	292.3	304.6	35,099,314	297.77	-1.00%
2019-08-05	340.6	340.6	340.8	340.6	351.0	30,561,976	10,513,301,759	344.00	303.3	303.3	303.5	303.3	312.6	34,319,332	306.34	-4.27%
2019-08-02	355.8	355.8	356.0	355.2	362.0	25,277,955	9,073,260,283	358.94	316.8	316.8	317.0	316.3	322.4	28,385,682	319.64	-3.84%
2019-08-01	370.0	369.8	370.0	368.0	373.8	12,378,256	4,587,539,699	370.61	329.5	329.3	329.5	327.7	332.9	13,900,066	330.04	0.49%
2019-07-31	368.2	368.2	368.4	367.0	372.4	10,495,521	3,879,221,191	369.61	327.9	327.9	328.1	326.8	331.6	11,785,863	329.14	-1.34%
2019-07-30	373.2	373.2	373.4	371.2	377.8	10,540,964	3,950,412,663	374.77	332.3	332.3	332.5	330.6	336.4	11,836,893	333.74	0.27%
2019-07-29	372.2	372.2	372.4	367.8	373.2	11,280,011	4,183,616,070	370.89	331.5	331.5	331.6	327.5	332.3	12,666,800	330.28	0.54%
2019-07-26	370.2	370.2	370.4	369.4	376.0	11,652,441	4,344,555,222	372.85	329.7	329.7	329.8	329.0	334.8	13,085,018	332.03	-0.59%
2019-07-25	372.4	372.2	372.4	368.8	373.2	13,937,749	5,179,207,092	371.60	331.6	331.5	331.6	328.4	332.3	15,651,286	330.91	1.86%
2019-07-24	365.6	365.6	366.0	361.2	370.0	17,751,719	6,515,566,237	367.04	325.6	325.6	325.9	321.7	329.5	19,934,154	326.85	1.95%
2019-07-23	358.6	358.6	358.8	356.0	360.4	8,762,748	3,142,831,300	358.66	319.3	319.3	319.5	317.0	320.9	9,840,059	319.39	0.28%
2019-07-22	357.6	357.4	357.6	355.8	361.4	8,674,217	3,112,721,915	358.85	318.4	318.3	318.4	316.8	321.8	9,740,644	319.56	-1.16%
2019-07-19	361.8	361.8	362.0	357.8	363.0	8,054,720	2,906,693,200	360.87	322.2	322.2	322.4	318.6	323.3	9,044,985	321.36	1.46%
2019-07-18	356.6	356.6	356.8	356.6	361.2	10,489,401	3,757,011,149	358.17	317.6	317.6	317.7	317.6	321.7	11,778,991	318.96	-1.82%
2019-07-17	363.2	363.2	363.4	358.6	364.4	9,651,769	3,501,691,998	362.80	323.4	323.4	323.6	319.3	324.5	10,838,379	323.08	0.17%
2019-07-16	362.6	362.4	362.6	361.0	364.6	10,418,687	3,779,418,917	362.75	322.9	322.7	322.9	321.5	324.7	11,699,583	323.04	0.50%
2019-07-15	360.8	360.6	360.8	349.8	360.8	11,809,455	4,215,986,943	357.00	321.3	321.1	321.3	311.5	321.3	13,261,335	317.92	1.63%
2019-07-12	355.0	354.8	355.0	354.8	360.0	8,286,973	2,953,632,279	356.42	316.1	316.0	316.1	316.0	320.6	9,305,792	317.40	-0.62%
2019-07-11	357.2	357.2	357.4	356.0	360.8	8,907,307	3,190,017,193	358.13	318.1	318.1	318.3	317.0	321.3	10,002,391	318.93	0.11%
2019-07-10	356.8	356.6	356.8	352.0	357.4	12,865,621	4,563,796,547	354.73	317.7	317.6	317.7	313.5	318.3	14,447,349	315.89	1.71%
2019-07-09	350.8	350.0	350.8	347.0	351.4	9,658,204	3,374,651,001	349.41	312.4	311.7	312.4	309.0	312.9	10,845,605	311.15	-0.06%
2019-07-08	351.0	351.0	351.2	351.0	355.8	10,023,962	3,534,557,483	352.61	312.6	312.6	312.7	312.6	316.8	11,256,330	314.01	-2.45%
2019-07-05	359.8	359.8	360.0	357.6	361.0	5,126,913	1,843,366,892	359.55	320.4	320.4	320.6	318.4	321.5	5,757,227	320.18	-0.06%
2019-07-04	360.0	360.0	360.2	359.2	364.2	6,813,628	2,459,936,995	361.03	320.6	320.6	320.8	319.9	324.3	7,651,310	321.51	-0.11%
2019-07-03	360.4	360.2	360.4	357.2	360.8	10,362,622	3,719,795,029	358.96	320.9	320.8	320.9	318.1	321.3	11,636,625	319.66	-0.55%
2019-07-02	362.4	362.2	362.4	360.2	367.8	22,510,870	8,168,546,498	362.87	322.7	322.5	322.7	320.8	327.5	25,278,406	323.14	2.78%
2019-06-28	352.6	352.4	352.6	348.6	353.0	12,773,981	4,486,460,590	351.22	314.0	313.8	314.0	310.4	314.4	14,344,442	312.77	-0.06%
2019-06-27	352.8	352.8	353.0	350.4	354.6	11,289,540	3,983,295,855	352.83	314.2	314.2	314.4	312.0	315.8	12,677,501	314.20	1.09%
2019-06-26	349.0	349.0	349.2	343.0	350.6	10,660,430	3,714,297,228	348.42	310.8	310.8	311.0	305.4	312.2	11,971,047	310.27	-0.11%
2019-06-25	349.4	349.2	349.4	348.0	354.8	11,468,559	4,011,742,346	349.80	311.1	311.0	311.1	309.9	316.0	12,878,529	311.51	-1.80%
2019-06-24	355.8	355.8	356.0	352.4	357.4	10,648,069	3,780,729,417	355.06	316.8	316.8	317.0	313.8	318.3	11,957,166	316.19	0.40%
2019-06-21	354.4	354.0	354.4	349.0	357.4	20,111,025	7,094,849,292	352.78	315.6	315.2	315.6	310.8	318.3	22,583,518	314.16	0.11%
2019-06-20	354.0	353.8	354.0	348.0	354.0	19,226,151	6,770,775,334	352.16	315.2	315.1	315.2	309.9	315.2	21,589,856	313.61	1.96%
2019-06-19	347.2	347.0	347.2	342.0	347.8	23,558,956	8,139,397,612	345.49	309.2	309.0	309.2	304.6	309.7	26,455,345	307.67	3.95%
2019-06-18	334.0	333.8	334.0	330.0	336.4	11,970,079	3,993,180,293	333.60	297.4	297.3	297.4	293.9	299.6	13,441,707	297.07	1.52%
2019-06-17	329.0	329.0	329.4	328.6	335.4	10,592,982	3,510,587,889	331.41	293.0	293.0	293.3	292.6	298.7	11,895,306	295.12	-0.30%
2019-06-14	330.0	329.8	330.0	329.2	336.8	14,066,039	4,661,192,785	331.38	293.9	293.7	293.9	293.2	299.9	15,795,349	295.10	-1.26%
2019-06-13	334.2	334.2	334.4	327.2	336.0	20,320,099	6,729,569,803	331.18	297.6	297.6	297.8	291.4	299.2	22,818,296	294.92	-0.95%
2019-06-12	337.4	337.2	337.4	335.2	342.2	17,538,487	5,936,348,986	338.48	300.5	300.3	300.5	298.5	304.7	19,694,707	301.42	-2.09%
2019-06-11	344.6	344.4	344.6	341.2	345.0	17,865,553	6,137,007,659	343.51	306.9	306.7	306.9	303.8	307.2	20,061,983	305.90	0.47%
2019-06-10	343.0	343.0	343.2	334.2	343.8	23,888,423	8,113,846,027	339.66	305.4	305.4	305.6	297.6	306.2	26,825,318	302.47	3.81%
2019-06-06	330.4	330.2	330.4	326.0	332.8	12,392,764	4,085,969,327	329.71	294.2	294.0	294.2	290.3	296.4	13,916,357	293.61	-0.18%
2019-06-05	331.0	330.4	331.0	327.8	335.8	18,268,207	6,064,231,043	331.96	294.8	294.2	294.8	291.9	299.0	20,514,140	295.61	1.16%
2019-06-04	327.2	327.2	327.4	326.2	333.6	19,665,110	6,463,610,662	328.68	291.4	291.4	291.6	290.5	297.1	22,082,782	292.70	-1.92%
2019-06-03	333.6	333.2	333.6	327.2	333.6	20,420,961	6,760,631,961	331.06	297.1	296.7	297.1	291.4	297.1	22,931,559	294.82	2.33%
2019-05-31	326.0	325.8	326.0	323.8	331.6	18,980,287	6,217,440,942	327.57	290.3	290.1	290.3	288.3	295.3	21,313,765	291.71	0.49%
2019-05-30	324.4	324.2	324.4	321.6	326.0	12,992,745	4,209,044,214	323.95	288.9	288.7	288.9	286.4	290.3	14,590,101	288.49	0.75%
2019-05-29	322.0	322.0	322.2	321.2	327.6	19,971,599	6,473,337,286	324.13	286.7	286.7	286.9	286.0	291.7	22,426,951	288.64	-1.11%
2019-05-28	325.6	325.6	326.0	323.6	332.4	28,960,336	9,491,383,313	327.74	290.0	290.0	290.3	288.2	296.0	32,520,783	291.86	0.56%
2019-05-27	323.8	323.6	323.8	316.8	328.6	19,797,153	6,385,055,385	322.52	288.3	288.2	288.3	282.1	292.6	22,231,058	287.21	-0.31%
2019-05-24	324.8	324.8	325.2	324.6	332.8	21,404,288	7,014,140,085	327.70	289.2	289.2	289.6	289.1	296.4	24,035,778	291.82	-0.37%
2019-05-23	326.0	326.0	326.2	323.2	336.6	36,976,879	12,126,643,919	327.95	290.3	290.3	290.5	287.8	299.7	41,522,897	292.05	-3.83%
2019-05-22	339.0	338.8	339.0	337.2	342.6	19,217,841	6,522,111,339	339.38	301.9	301.7	301.9	300.3	305.1	21,580,524	302.22	-0.64%
2019-05-21	341.2	341.2	341.4	336.8	348.2	22,726,295	7,771,755,441	341.97	303.8	303.8	304.0	299.9	310.1	25,520,315	304.53	-0.23%
2019-05-20	342.0	342.0	342.2	342.0	352.6	26,871,329	9,297,999,013	346.02	304.6	304.6	304.7	304.6	314.0	30,174,949	308.14	-3.88%
2019-05-17	355.8	355.8	356.0	355.0	367.6	22,936,991	8,239,772,522	359.24	316.8	316.8	317.0	316.1	327.4	25,756,915	319.91	-2.41%
2019-05-16	365.6	365.6	365.8	365.6	376.0	22,999,863	8,501,845,781	369.65	324.7	324.7	324.9	324.7	333.9	25,898,354	328.28	-2.25%
2019-05-15	374.0	374.0	374.2	373.2	378.4	16,344,765	6,132,263,436	375.18	332.1	332.1	332.3	331.4	336.1	18,404,567	333.19	0.92%
2019-05-14	370.6	370.6	371.0	369.0	377.0	26,493,139	9,857,015,323	372.06	329.1	329.1	329.5	327.7	334.8	29,831,860	330.42	-2.98%
2019-05-10	382.0	382.0	382.2	375.0	387.8	25,923,621	9,912,397,254	382.37	339.2	339.2	339.4	333.0	344.4	29,190,570	339.58	1.70%
2019-05-09	375.6	375.6	375.8	375.6	387.6	19,800,539	7,532,670,392	380.43	333.6	333.6	333.7	333.6	344.2	22,295,845	337.85	-2.39%
2019-05-08	384.8	384.6	384.8	376.4	395.0	34,223,197	13,250,930,557	387.19	341.7	341.6	341.7	334.3	350.8	38,536,077	343.86	1.05%
2019-05-07	380.8	380.6	380.8	374.0	381.2	17,287,049	6,520,233,601	377.17	338.2	338.0	338.2	332.1	338.5	19,465,599	334.96	1.38%
2019-05-06	375.6	375.4	375.6	370.2	377.4	22,726,831	8,502,209,891	374.10	333.6	333.4	333.6	328.8	335.2	25,590,914	332.24	-3.15%
2019-05-03	387.8	387.8	388.0	384.6	389.6	9,661,796	3,740,555,282	387.15	344.4	344.4	344.6	341.6	346.0	10,879,396	343.82	-0.92%
2019-05-02	391.4	391.2	391.4	384.0	391.4	9,045,685	3,526,526,223	389.86	347.6	347.4	347.6	341.0	347.6	10,185,641	346.23	0.88%
2019-04-30	388.0	387.8	388.0	384.4	390.4	9,657,162	3,741,571,133	387.44	344.6	344.4	344.6	341.4	346.7	10,874,178	344.08	-0.67%
2019-04-29	390.6	390.6	390.8	384.0	391.8	13,451,044	5,228,427,930	388.70	346.9	346.9	347.1	341.0	348.0	15,146,173	345.20	1.72%
2019-04-26	384.0	383.8	384.0	380.0	385.8	12,886,453	4,938,041,091	383.20	341.0	340.8	341.0	337.5	342.6	14,510,431	340.31	0.31%
2019-04-25	382.8	382.8	383.0	382.6	391.8	15,543,878	6,021,221,632	387.37	340.0	340.0	340.1	339.8	348.0	17,502,750	344.02	-2.60%
2019-04-24	393.0	392.8	393.0	390.0	397.8	15,219,647	5,986,178,747	393.32	349.0	348.8	349.0	346.4	353.3	17,137,659	349.30	0.00%
2019-04-23	393.0	392.8	393.0	389.0	395.6	13,309,338	5,217,915,695	392.05	349.0	348.8	349.0	345.5	351.3	14,986,609	348.17	0.36%
2019-04-18	391.6	391.4	391.6	388.6	395.6	13,142,202	5,145,434,897	391.52	347.8	347.6	347.8	345.1	351.3	14,798,410	347.70	-1.01%
2019-04-17	395.6	395.6	395.8	392.6	397.8	12,785,801	5,062,095,341	395.92	351.3	351.3	351.5	348.7	353.3	14,397,095	351.61	0.51%
2019-04-16	393.6	393.4	393.6	385.0	394.0	13,024,291	5,095,319,856	391.22	349.5	349.4	349.5	341.9	349.9	14,665,640	347.43	1.39%
2019-04-15	388.2	388.0	388.2	388.2	398.4	14,001,061	5,514,307,466	393.85	344.8	344.6	344.8	344.8	353.8	15,765,504	349.77	-1.42%
2019-04-12	393.8	393.6	393.8	387.4	393.8	12,791,161	4,991,303,400	390.22	349.7	349.5	349.7	344.0	349.7	14,403,130	346.54	0.61%
2019-04-11	391.4	391.4	391.6	391.0	400.4	33,601,497	13,284,195,172	395.35	347.6	347.6	347.8	347.2	355.6	37,836,029	351.10	0.67%
2019-04-10	388.8	388.8	389.0	379.8	389.4	15,552,576	6,007,119,835	386.25	345.3	345.3	345.5	337.3	345.8	17,512,544	343.02	1.36%
2019-04-09	383.6	383.4	383.6	375.8	383.8	14,580,090	5,557,487,008	381.17	340.7	340.5	340.7	333.7	340.8	16,417,504	338.51	0.89%
2019-04-08	380.2	380.0	380.2	376.4	381.6	16,256,581	6,167,662,465	379.39	337.6	337.5	337.6	334.3	338.9	18,305,270	336.93	1.12%
2019-04-04	376.0	375.8	376.0	373.0	379.6	13,704,181	5,152,333,848	375.97	333.9	333.7	333.9	331.3	337.1	15,431,211	333.89	-0.53%
2019-04-03	378.0	378.0	378.2	369.0	379.4	27,663,576	10,383,265,844	375.34	335.7	335.7	335.9	327.7	336.9	31,149,798	333.33	3.28%
2019-04-02	366.0	365.8	366.0	365.4	370.0	13,395,056	4,925,996,946	367.75	325.0	324.9	325.0	324.5	328.6	15,083,129	326.59	0.27%
2019-04-01	365.0	365.0	365.2	364.8	368.0	14,798,725	5,418,350,388	366.14	324.1	324.1	324.3	324.0	326.8	16,663,692	325.16	1.11%
2019-03-29	361.0	360.8	361.0	354.0	361.8	17,603,625	6,332,375,791	359.72	320.6	320.4	320.6	314.4	321.3	19,822,071	319.46	1.98%
2019-03-28	354.0	354.0	354.2	350.8	354.4	10,974,495	3,870,676,291	352.70	314.4	314.4	314.6	311.5	314.7	12,357,524	313.22	-0.17%
2019-03-27	354.6	354.6	355.0	350.0	358.0	13,588,869	4,821,531,858	354.81	314.9	314.9	315.3	310.8	317.9	15,301,367	315.10	0.91%
2019-03-26	351.4	351.2	351.4	347.0	356.0	16,227,292	5,696,478,020	351.04	312.1	311.9	312.1	308.2	316.2	18,272,290	311.76	-0.68%
2019-03-25	353.8	353.8	354.0	351.8	356.2	20,850,523	7,382,934,053	354.09	314.2	314.2	314.4	312.4	316.3	23,478,150	314.46	-3.07%
2019-03-22	365.0	364.8	365.0	357.6	369.6	25,419,228	9,230,951,485	363.15	324.1	324.0	324.1	317.6	328.2	28,622,613	322.51	0.55%
2019-03-21	363.0	363.0	363.2	361.8	370.6	21,176,941	7,770,308,719	366.92	322.4	322.4	322.6	321.3	329.1	23,845,704	325.86	-1.89%
2019-03-20	370.0	369.8	370.0	367.0	371.2	16,162,580	5,967,971,301	369.25	328.6	328.4	328.6	325.9	329.7	18,199,422	327.92	0.00%
2019-03-19	370.0	369.8	370.0	366.2	370.0	15,395,110	5,670,966,334	368.36	328.6	328.4	328.6	325.2	328.6	17,335,234	327.14	0.33%
2019-03-18	368.8	368.6	368.8	360.8	368.8	19,482,780	7,136,919,998	366.32	327.5	327.3	327.5	320.4	327.5	21,938,041	325.32	2.73%
2019-03-15	359.0	359.0	359.2	357.2	363.6	16,073,845	5,789,434,596	360.18	318.8	318.8	319.0	317.2	322.9	18,099,505	319.87	0.39%
2019-03-14	357.6	357.4	357.6	356.2	360.6	12,053,400	4,315,513,687	358.03	317.6	317.4	317.6	316.3	320.2	13,572,395	317.96	-0.22%
2019-03-13	358.4	358.4	358.6	356.0	360.6	12,119,730	4,341,801,006	358.24	318.3	318.3	318.5	316.2	320.2	13,647,084	318.15	-0.72%
2019-03-12	361.0	360.8	361.0	358.4	363.0	16,382,668	5,904,137,495	360.39	320.6	320.4	320.6	318.3	322.4	18,447,246	320.06	1.75%
2019-03-11	354.8	354.8	355.0	347.4	356.6	18,392,591	6,488,061,950	352.75	315.1	315.1	315.3	308.5	316.7	20,710,464	313.27	2.25%
2019-03-08	347.0	346.8	347.0	343.2	351.6	25,866,691	8,983,966,614	347.32	308.2	308.0	308.2	304.8	312.2	29,126,466	308.45	-2.31%
2019-03-07	355.2	355.0	355.2	353.2	361.8	17,270,705	6,162,720,405	356.83	315.4	315.3	315.4	313.7	321.3	19,447,196	316.90	-1.88%
2019-03-06	362.0	361.8	362.0	359.2	370.0	29,873,868	10,930,087,464	365.87	321.5	321.3	321.5	319.0	328.6	33,638,636	324.93	0.17%
2019-03-05	361.4	361.2	361.4	343.8	362.0	36,623,409	13,043,053,298	356.14	321.0	320.8	321.0	305.3	321.5	41,238,768	316.28	4.21%
2019-03-04	346.8	346.6	346.8	335.0	348.6	28,589,024	9,821,268,427	343.53	308.0	307.8	308.0	297.5	309.6	32,191,873	305.09	3.15%
2019-03-01	336.2	336.0	336.2	333.4	341.0	17,006,913	5,722,453,946	336.48	298.6	298.4	298.6	296.1	302.8	19,150,160	298.82	0.12%
2019-02-28	335.8	335.8	336.0	334.6	342.6	18,723,997	6,329,897,503	338.06	298.2	298.2	298.4	297.2	304.3	21,083,635	300.23	-1.29%
2019-02-27	340.2	340.0	340.2	339.0	344.8	15,784,631	5,390,927,144	341.53	302.1	301.9	302.1	301.1	306.2	17,773,844	303.31	-0.82%
2019-02-26	343.0	343.0	343.2	339.8	345.2	13,827,959	4,735,880,361	342.49	304.6	304.6	304.8	301.8	306.6	15,570,588	304.16	-0.23%
2019-02-25	343.8	343.6	343.8	341.6	348.8	17,178,146	5,912,942,465	344.21	305.3	305.1	305.3	303.4	309.8	19,342,972	305.69	-0.06%
2019-02-22	344.0	343.8	344.0	338.2	344.0	13,745,950	4,681,282,967	340.56	305.5	305.3	305.5	300.3	305.5	15,478,244	302.44	0.23%
2019-02-21	343.2	343.2	343.4	338.8	343.8	11,802,629	4,030,786,255	341.52	304.8	304.8	305.0	300.9	305.3	13,290,021	303.29	0.65%
2019-02-20	341.0	340.8	341.0	334.8	344.2	17,102,440	5,818,048,432	340.19	302.8	302.7	302.8	297.3	305.7	19,257,726	302.12	1.25%
2019-02-19	336.8	336.8	337.0	336.8	343.8	9,309,584	3,163,775,165	339.84	299.1	299.1	299.3	299.1	305.3	10,482,797	301.81	-0.88%
2019-02-18	339.8	339.8	340.0	335.0	341.4	12,040,177	4,091,163,922	339.79	301.8	301.8	301.9	297.5	303.2	13,557,506	301.76	1.80%
2019-02-15	333.8	333.6	333.8	331.2	340.0	18,555,426	6,195,752,001	333.91	296.4	296.3	296.4	294.1	301.9	20,893,820	296.54	-2.34%
2019-02-14	341.8	341.6	341.8	340.6	345.8	19,274,742	6,599,142,014	342.37	303.5	303.4	303.5	302.5	307.1	21,703,786	304.05	-1.73%
2019-02-13	347.8	347.8	348.0	345.4	350.4	22,880,021	7,960,736,462	347.93	308.9	308.9	309.1	306.7	311.2	25,763,410	308.99	-1.02%
2019-02-12	351.4	351.4	351.6	348.2	353.0	15,005,092	5,271,634,168	351.32	312.1	312.1	312.2	309.2	313.5	16,896,065	312.00	-0.17%
2019-02-11	352.0	352.0	352.2	343.8	352.8	17,350,791	6,066,677,880	349.65	312.6	312.6	312.8	305.3	313.3	19,537,374	310.52	1.85%
2019-02-08	345.6	345.6	345.8	338.0	347.4	14,903,478	5,115,512,481	343.24	306.9	306.9	307.1	300.2	308.5	16,781,646	304.83	-0.58%
2019-02-04	347.6	347.4	347.6	344.8	349.0	5,855,460	2,030,077,947	346.70	308.7	308.5	308.7	306.2	309.9	6,593,377	307.90	-0.11%
2019-02-01	348.0	347.8	348.0	345.4	352.0	13,972,725	4,863,623,892	348.08	309.1	308.9	309.1	306.7	312.6	15,733,597	309.12	0.58%
2019-01-31	346.0	345.8	346.0	345.2	351.0	24,188,407	8,415,634,461	347.92	307.3	307.1	307.3	306.6	311.7	27,236,681	308.98	0.52%
2019-01-30	344.2	344.0	344.2	339.0	344.2	13,088,458	4,476,056,850	341.99	305.7	305.5	305.7	301.1	305.7	14,737,893	303.71	0.53%
2019-01-29	342.4	341.6	342.4	336.8	342.8	15,798,763	5,376,804,973	340.33	304.1	303.4	304.1	299.1	304.4	17,789,756	302.24	0.23%
2019-01-28	341.6	341.4	341.6	340.4	349.0	22,241,461	7,669,243,869	344.82	303.4	303.2	303.4	302.3	309.9	25,044,377	306.23	-0.64%
2019-01-25	343.8	343.6	343.8	333.4	343.8	31,534,946	10,705,602,217	339.48	305.3	305.1	305.3	296.1	305.3	35,509,047	301.49	4.12%
2019-01-24	330.2	330.2	330.4	326.8	333.0	17,113,453	5,640,516,224	329.60	293.2	293.2	293.4	290.2	295.7	19,270,127	292.71	-0.90%
2019-01-23	333.2	333.0	333.2	330.6	335.6	16,410,980	5,462,082,962	332.83	295.9	295.7	295.9	293.6	298.0	18,479,126	295.58	-0.77%
2019-01-22	335.8	335.6	335.8	330.8	342.0	21,039,177	7,049,959,820	335.09	298.2	298.0	298.2	293.8	303.7	23,690,579	297.58	-1.24%
2019-01-21	340.0	339.8	340.0	336.2	344.4	19,062,984	6,486,329,931	340.26	301.9	301.8	301.9	298.6	305.9	21,465,342	302.18	0.89%
2019-01-18	337.0	336.8	337.0	333.8	337.8	15,656,802	5,262,974,001	336.15	299.3	299.1	299.3	296.4	300.0	17,629,905	298.53	1.75%
2019-01-17	331.2	331.2	331.4	330.6	338.0	23,148,086	7,740,993,833	334.41	294.1	294.1	294.3	293.6	300.2	26,065,257	296.99	0.06%
2019-01-16	331.0	330.8	331.0	325.2	331.0	16,392,202	5,394,384,683	329.08	294.0	293.8	294.0	288.8	294.0	18,457,982	292.25	0.30%
2019-01-15	330.0	329.8	330.0	323.2	330.8	16,953,757	5,566,098,645	328.31	293.1	292.9	293.1	287.0	293.8	19,090,305	291.57	2.55%
2019-01-14	321.8	321.6	321.8	320.2	329.6	18,977,242	6,127,183,221	322.87	285.8	285.6	285.8	284.4	292.7	21,368,794	286.74	-2.84%
2019-01-11	331.2	331.0	331.2	329.2	334.6	20,145,214	6,681,194,570	331.65	294.1	294.0	294.1	292.4	297.2	22,683,956	294.53	0.67%
2019-01-10	329.0	328.8	329.0	323.2	329.8	24,908,010	8,155,421,921	327.42	292.2	292.0	292.2	287.0	292.9	28,046,970	290.78	0.43%
2019-01-09	327.6	327.4	327.6	319.4	327.6	31,878,589	10,326,149,616	323.92	290.9	290.8	290.9	283.7	290.9	35,895,996	287.67	3.80%
2019-01-08	315.6	315.4	315.6	312.0	318.6	16,264,928	5,117,192,843	314.62	280.3	280.1	280.3	277.1	282.9	18,314,669	279.40	-0.63%
2019-01-07	317.6	317.4	317.6	313.6	318.8	24,890,962	7,881,080,851	316.62	282.1	281.9	282.1	278.5	283.1	28,027,774	281.19	2.25%
2019-01-04	310.6	310.4	310.6	300.4	311.0	19,329,055	5,931,853,809	306.89	275.8	275.7	275.8	266.8	276.2	21,764,943	272.54	1.84%
2019-01-03	305.0	304.8	305.0	302.8	309.4	16,420,034	5,014,756,478	305.40	270.9	270.7	270.9	268.9	274.8	18,489,321	271.22	-0.52%
2019-01-02	306.6	306.4	306.6	306.2	315.0	15,721,297	4,843,091,311	308.06	272.3	272.1	272.3	271.9	279.7	17,702,528	273.58	-2.36%
2018-12-31	314.0	313.8	314.0	310.0	317.2	9,891,851	3,108,378,236	314.24	278.9	278.7	278.9	275.3	281.7	11,138,443	279.07	1.29%
2018-12-28	310.0	310.0	310.2	308.4	312.8	11,541,991	3,576,147,019	309.84	275.3	275.3	275.5	273.9	277.8	12,996,537	275.16	0.14%
2018-12-27	309.6	309.4	309.6	307.0	316.8	17,646,140	5,507,256,851	312.09	274.9	274.7	274.9	272.6	281.3	19,871,606	277.14	-0.32%
2018-12-24	310.6	310.4	310.6	308.6	315.2	14,579,845	4,534,628,820	311.02	275.8	275.6	275.8	274.0	279.9	16,418,601	276.19	-1.46%
2018-12-21	315.2	315.2	315.4	297.0	318.6	41,628,409	12,971,090,620	311.59	279.9	279.9	280.1	263.7	282.9	46,878,430	276.70	4.51%
2018-12-20	301.6	301.6	301.8	299.6	305.0	16,290,305	4,918,382,421	301.92	267.8	267.8	268.0	266.0	270.8	18,344,778	268.11	-0.46%
2018-12-19	303.0	302.8	303.0	300.8	304.8	14,666,479	4,436,088,603	302.46	269.1	268.9	269.1	267.1	270.7	16,516,161	268.59	0.07%
2018-12-18	302.8	302.6	302.8	300.2	305.6	18,770,121	5,684,086,439	302.83	268.9	268.7	268.9	266.6	271.4	21,137,339	268.91	-1.94%
2018-12-17	308.8	308.6	308.8	305.4	310.8	13,791,123	4,255,125,703	308.54	274.2	274.0	274.2	271.2	276.0	15,530,409	273.99	0.00%
2018-12-14	308.8	308.6	308.8	307.8	312.4	17,041,560	5,285,130,604	310.13	274.2	274.0	274.2	273.3	277.4	19,190,779	275.40	-3.08%
2018-12-13	318.6	318.6	318.8	316.8	320.8	14,133,698	4,505,836,301	318.80	282.9	282.9	283.1	281.3	284.9	15,916,188	283.10	0.57%
2018-12-12	316.8	316.8	317.0	314.6	318.8	16,057,644	5,091,410,473	317.07	281.3	281.3	281.5	279.4	283.1	18,082,775	281.56	1.80%
2018-12-11	311.2	311.2	311.4	308.2	313.6	17,052,744	5,303,638,966	311.01	276.3	276.3	276.5	273.7	278.5	19,203,373	276.18	1.04%
2018-12-10	308.0	307.8	308.0	303.6	309.0	17,471,804	5,354,125,553	306.44	273.5	273.3	273.5	269.6	274.4	19,675,283	272.12	-0.84%
2018-12-07	310.6	310.4	310.6	304.8	313.8	30,969,630	9,611,713,548	310.36	275.8	275.6	275.8	270.7	278.7	34,875,405	275.60	2.10%
2018-12-06	304.2	304.2	304.4	303.8	316.8	31,464,150	9,689,369,942	307.95	270.1	270.1	270.3	269.8	281.3	35,432,292	273.46	-5.23%
2018-12-05	321.0	321.0	321.2	316.0	323.8	26,006,699	8,322,231,710	320.00	285.1	285.1	285.2	280.6	287.5	29,286,568	284.17	-2.25%
2018-12-04	328.4	328.2	328.4	320.2	328.4	25,224,551	8,184,725,625	324.47	291.6	291.4	291.6	284.3	291.6	28,405,778	288.14	1.11%
2018-12-03	324.8	324.6	324.8	320.0	328.2	35,143,989	11,402,534,414	324.45	288.4	288.2	288.4	284.2	291.4	39,576,219	288.12	4.10%
2018-11-30	312.0	312.0	312.2	308.4	315.0	23,164,493	7,237,738,475	312.45	277.1	277.1	277.2	273.9	279.7	26,085,913	277.46	0.00%
2018-11-29	312.0	311.8	312.0	309.2	320.8	38,087,387	11,981,886,936	314.59	277.1	276.9	277.1	274.6	284.9	42,890,828	279.36	-0.89%
2018-11-28	314.8	314.6	314.8	304.8	315.0	34,384,748	10,695,221,921	311.05	279.5	279.4	279.5	270.7	279.7	38,721,226	276.21	3.62%
2018-11-27	303.8	303.6	303.8	296.4	303.8	27,363,126	8,241,724,291	301.20	269.8	269.6	269.8	263.2	269.8	30,814,062	267.47	1.95%
2018-11-26	298.0	297.8	298.0	291.8	298.6	15,160,911	4,496,202,186	296.57	264.6	264.4	264.6	259.1	265.2	17,072,949	263.35	2.34%
2018-11-23	291.2	291.0	291.2	287.4	294.6	12,015,790	3,488,588,962	290.33	258.6	258.4	258.6	255.2	261.6	13,531,177	257.82	-1.29%
2018-11-22	295.0	294.8	295.0	290.6	297.6	19,959,478	5,864,498,821	293.82	262.0	261.8	262.0	258.1	264.3	22,476,694	260.91	1.86%
2018-11-21	289.6	289.6	289.8	277.0	291.4	22,357,879	6,417,643,946	287.04	257.2	257.2	257.3	246.0	258.8	25,177,572	254.90	2.84%
2018-11-20	281.6	281.6	281.8	280.8	285.0	17,061,588	4,820,875,559	282.56	250.1	250.1	250.2	249.4	253.1	19,213,333	250.91	-3.30%
2018-11-19	291.2	291.0	291.2	289.4	294.8	18,040,808	5,261,725,519	291.66	258.6	258.4	258.6	257.0	261.8	20,316,048	258.99	0.28%
2018-11-16	290.4	290.0	290.4	285.8	291.4	25,920,320	7,485,051,551	288.77	257.9	257.5	257.9	253.8	258.8	29,189,295	256.43	0.83%
2018-11-15	288.0	287.8	288.0	277.6	288.8	46,024,464	13,049,800,784	283.54	255.7	255.6	255.7	246.5	256.5	51,828,900	251.79	5.80%
2018-11-14	272.2	272.2	272.4	270.2	276.6	21,334,990	5,823,137,350	272.94	241.7	241.7	241.9	239.9	245.6	24,025,680	242.37	-0.80%
2018-11-13	274.4	274.4	274.6	260.0	275.4	33,466,976	8,935,609,891	267.00	243.7	243.7	243.8	230.9	244.6	37,687,708	237.10	1.40%
2018-11-12	270.6	270.6	270.8	270.0	276.8	27,299,303	7,446,841,528	272.79	240.3	240.3	240.5	239.8	245.8	30,742,190	242.24	-3.08%
2018-11-09	279.2	279.2	279.4	278.2	287.6	28,764,444	8,117,498,928	282.21	247.9	247.9	248.1	247.0	255.4	32,392,110	250.60	-4.90%
2018-11-08	293.6	293.4	293.6	292.0	301.6	30,646,347	9,101,575,075	296.99	260.7	260.5	260.7	259.3	267.8	34,511,351	263.73	0.07%
2018-11-07	293.4	293.0	293.4	286.0	301.8	25,726,022	7,538,664,085	293.04	260.5	260.2	260.5	254.0	268.0	28,970,493	260.22	0.48%
2018-11-06	292.0	291.8	292.0	286.0	294.8	23,335,427	6,776,253,433	290.38	259.3	259.1	259.3	254.0	261.8	26,278,405	257.86	-0.14%
2018-11-05	292.4	292.2	292.4	286.8	296.4	27,220,707	7,947,280,648	291.96	259.7	259.5	259.7	254.7	263.2	30,653,682	259.26	-3.69%
2018-11-02	303.6	303.4	303.6	289.4	303.8	66,912,440	19,929,349,662	297.84	269.6	269.4	269.6	257.0	269.8	75,351,190	264.49	9.29%
2018-11-01	277.8	277.6	277.8	271.4	283.2	41,075,613	11,383,296,917	277.13	246.7	246.5	246.7	241.0	251.5	46,255,918	246.09	4.04%
2018-10-31	267.0	266.2	267.0	256.6	267.0	34,358,127	8,989,294,179	261.64	237.1	236.4	237.1	227.9	237.1	38,691,247	232.33	5.87%
2018-10-30	252.2	252.0	252.2	251.4	258.0	29,484,819	7,507,062,340	254.61	224.0	223.8	224.0	223.2	229.1	33,203,336	226.09	-3.00%
2018-10-29	260.0	259.8	260.0	255.0	264.6	24,019,681	6,223,185,154	259.09	230.9	230.7	230.9	226.4	235.0	27,048,955	230.07	0.00%
2018-10-26	260.0	260.0	260.2	259.4	269.8	26,383,457	6,943,417,405	263.17	230.9	230.9	231.1	230.3	239.6	29,710,841	233.70	-3.35%
2018-10-25	269.0	269.0	269.4	265.0	270.0	31,111,906	8,321,286,254	267.46	238.9	238.9	239.2	235.3	239.8	35,035,625	237.51	-2.47%
2018-10-24	275.8	275.8	276.0	272.0	284.8	26,379,754	7,330,458,885	277.88	244.9	244.9	245.1	241.5	252.9	29,706,671	246.76	-0.72%
2018-10-23	277.8	277.8	278.0	277.0	293.0	30,960,896	8,757,471,214	282.86	246.7	246.7	246.9	246.0	260.2	34,865,570	251.18	-4.60%
2018-10-22	291.2	291.2	291.4	280.6	293.8	28,245,575	8,166,203,728	289.11	258.6	258.6	258.8	249.2	260.9	31,807,803	256.74	3.26%
2018-10-19	282.0	282.0	282.2	273.4	286.2	25,231,456	7,082,417,446	280.70	250.4	250.4	250.6	242.8	254.1	28,413,554	249.26	0.36%
2018-10-18	281.0	280.8	281.0	273.4	286.0	21,982,489	6,147,208,472	279.64	249.5	249.4	249.5	242.8	254.0	24,754,839	248.32	-0.14%
2018-10-16	281.4	281.2	281.4	273.2	283.8	25,111,529	6,996,768,068	278.63	249.9	249.7	249.9	242.6	252.0	28,278,502	247.42	-0.50%
2018-10-15	282.8	282.4	282.8	278.0	291.6	27,588,752	7,805,209,717	282.91	251.1	250.8	251.1	246.9	258.9	31,068,144	251.23	-1.94%
2018-10-12	288.4	288.2	288.4	273.0	289.6	54,416,265	15,288,533,420	280.96	256.1	255.9	256.1	242.4	257.2	61,279,044	249.49	8.01%
2018-10-11	267.0	267.0	267.2	265.0	274.6	67,626,040	18,154,309,427	268.45	237.1	237.1	237.3	235.3	243.8	76,154,787	238.39	-6.77%
2018-10-10	286.4	286.2	286.4	285.6	296.8	33,300,721	9,682,929,657	290.77	254.3	254.1	254.3	253.6	263.6	37,500,485	258.21	-2.52%
2018-10-09	293.8	293.8	294.0	293.8	301.4	26,099,026	7,756,459,262	297.19	260.9	260.9	261.1	260.9	267.6	29,390,539	263.91	-1.74%
2018-10-08	299.0	299.0	299.2	299.0	306.8	22,217,251	6,706,752,818	301.87	265.5	265.5	265.7	265.5	272.4	25,019,209	268.06	-1.97%
2018-10-05	305.0	305.0	305.2	302.4	307.8	21,377,602	6,515,745,454	304.79	270.8	270.8	271.0	268.5	273.3	24,073,666	270.66	-1.10%
2018-10-04	308.4	308.4	308.6	307.0	315.4	22,449,211	6,940,560,581	309.17	273.9	273.9	274.0	272.6	280.1	25,280,423	274.54	-2.41%
2018-10-03	316.0	315.8	316.0	313.0	319.6	13,143,988	4,153,947,636	316.03	280.6	280.4	280.6	277.9	283.8	14,801,659	280.64	-0.32%
2018-10-02	317.0	316.8	317.0	315.0	325.0	21,722,687	6,909,856,384	318.09	281.5	281.3	281.5	279.7	288.6	24,462,272	282.47	-1.92%
2018-09-28	323.2	323.2	323.4	321.2	327.6	16,420,799	5,307,303,259	323.21	287.0	287.0	287.2	285.2	290.9	18,491,730	287.01	-0.68%
2018-09-27	325.4	325.0	325.4	321.8	333.2	19,972,795	6,492,568,341	325.07	289.0	288.6	289.0	285.8	295.9	22,491,690	288.67	-1.39%
2018-09-26	330.0	329.8	330.0	328.0	332.6	23,118,115	7,637,072,431	330.35	293.0	292.9	293.0	291.3	295.4	26,033,686	293.35	0.67%
2018-09-24	327.8	327.6	327.8	326.0	332.4	18,537,726	6,099,118,219	329.01	291.1	290.9	291.1	289.5	295.2	20,875,636	292.16	-1.97%
2018-09-21	334.4	334.2	334.4	326.0	334.4	30,123,052	9,972,405,879	331.06	296.9	296.8	296.9	289.5	296.9	33,922,060	293.98	3.15%
2018-09-20	324.2	324.0	324.2	321.2	329.0	19,471,441	6,324,594,603	324.81	287.9	287.7	287.9	285.2	292.2	21,927,107	288.44	0.81%
2018-09-19	321.6	321.6	321.8	319.2	326.8	20,774,346	6,705,439,988	322.78	285.6	285.6	285.8	283.5	290.2	23,394,330	286.63	1.13%
2018-09-18	318.0	318.0	318.2	311.0	323.4	24,482,875	7,734,147,502	315.90	282.4	282.4	282.6	276.2	287.2	27,570,565	280.52	-0.38%
2018-09-17	319.2	319.2	319.4	318.6	326.0	18,863,537	6,055,431,708	321.01	283.5	283.5	283.6	282.9	289.5	21,242,537	285.06	-3.27%
2018-09-14	330.0	329.8	330.0	328.0	331.8	26,428,478	8,722,510,368	330.04	293.0	292.9	293.0	291.3	294.6	29,761,540	293.08	1.91%
2018-09-13	323.8	323.8	324.0	314.0	323.8	30,836,213	9,839,865,329	319.10	287.5	287.5	287.7	278.8	287.5	34,725,162	283.36	4.99%
2018-09-12	308.4	308.4	308.6	305.2	312.4	23,489,734	7,259,802,841	309.06	273.9	273.9	274.0	271.0	277.4	26,452,173	274.45	0.13%
2018-09-11	308.0	307.8	308.0	307.2	314.0	29,972,185	9,280,993,055	309.65	273.5	273.3	273.5	272.8	278.8	33,752,166	274.97	-1.79%
2018-09-10	313.6	313.4	313.6	311.8	322.0	24,847,539	7,846,844,468	315.80	278.5	278.3	278.5	276.9	285.9	27,981,219	280.43	-1.01%
2018-09-07	316.8	316.6	316.8	309.6	319.6	39,938,047	12,580,758,574	315.01	281.3	281.1	281.3	274.9	283.8	44,974,886	279.73	0.70%
2018-09-06	314.6	314.6	314.8	312.0	322.8	44,287,451	14,002,701,118	316.18	279.4	279.4	279.5	277.1	286.6	49,872,821	280.77	-3.14%
2018-09-05	324.8	324.6	324.8	323.2	333.4	31,479,425	10,344,925,406	328.63	288.4	288.2	288.4	287.0	296.1	35,449,494	291.82	-4.08%
2018-09-04	338.6	338.6	338.8	329.0	341.0	18,025,607	6,074,168,567	336.97	300.7	300.7	300.9	292.2	302.8	20,298,930	299.24	1.74%
2018-09-03	332.8	332.6	332.8	328.6	335.2	27,672,896	9,168,154,348	331.30	295.5	295.4	295.5	291.8	297.7	31,162,900	294.20	-2.12%
2018-08-31	340.0	339.8	340.0	338.0	343.6	51,544,845	17,524,559,858	339.99	301.9	301.7	301.9	300.1	305.1	58,045,491	301.91	-4.87%
2018-08-30	357.4	357.2	357.4	355.4	362.6	12,131,375	4,341,993,084	357.91	317.4	317.2	317.4	315.6	322.0	13,661,339	317.83	-0.94%
2018-08-29	360.8	360.8	361.0	357.8	366.0	15,732,722	5,688,273,124	361.56	320.4	320.4	320.6	317.7	325.0	17,716,875	321.07	-1.26%
2018-08-28	365.4	365.4	365.6	361.4	368.8	20,573,345	7,515,940,916	365.32	324.5	324.5	324.7	320.9	327.5	23,167,979	324.41	1.22%
2018-08-27	361.0	360.8	361.0	356.2	361.0	13,959,775	5,016,120,801	359.33	320.6	320.4	320.6	316.3	320.6	15,720,330	319.08	1.98%
2018-08-24	354.0	354.0	354.2	352.6	358.0	17,545,124	6,218,584,797	354.43	314.4	314.4	314.5	313.1	317.9	19,757,850	314.74	-1.39%
2018-08-23	359.0	358.8	359.0	354.0	363.2	20,061,919	7,195,647,642	358.67	318.8	318.6	318.8	314.4	322.5	22,592,054	318.50	-0.11%
2018-08-22	359.4	359.2	359.4	349.4	360.6	28,940,119	10,322,599,594	356.69	319.1	319.0	319.1	310.3	320.2	32,589,940	316.74	2.51%
2018-08-21	350.6	350.4	350.6	345.6	355.0	22,787,446	7,973,613,224	349.91	311.3	311.2	311.3	306.9	315.2	25,661,315	310.73	-0.06%
2018-08-20	350.8	350.8	351.0	342.4	352.4	34,973,182	12,129,963,416	346.84	311.5	311.5	311.7	304.1	312.9	39,383,871	307.99	4.09%
2018-08-17	337.0	337.0	337.2	333.6	338.8	42,698,939	14,355,366,142	336.20	299.3	299.3	299.4	296.2	300.9	48,083,972	298.55	3.44%
2018-08-16	325.8	325.6	325.8	319.0	332.6	69,246,930	22,473,272,423	324.54	289.3	289.1	289.3	283.3	295.4	77,980,097	288.19	-3.04%
2018-08-15	336.0	336.0	336.2	335.0	344.0	37,288,416	12,587,697,662	337.58	298.4	298.4	298.5	297.5	305.5	41,991,093	299.77	-3.61%
2018-08-14	348.6	348.4	348.6	341.8	358.0	40,167,471	13,975,044,678	347.92	309.6	309.4	309.6	303.5	317.9	45,233,244	308.96	-3.43%
2018-08-13	361.0	361.0	361.2	360.2	364.6	16,951,441	6,140,502,546	362.24	320.6	320.6	320.7	319.9	323.8	19,089,294	321.67	-2.43%
2018-08-10	370.0	369.8	370.0	364.6	375.6	19,525,508	7,209,597,386	369.24	328.6	328.4	328.6	323.8	333.5	21,987,993	327.89	-0.70%
2018-08-09	372.6	372.4	372.6	365.0	375.4	26,626,507	9,887,474,946	371.34	330.9	330.7	330.9	324.1	333.4	29,984,544	329.75	2.36%
2018-08-08	364.0	363.8	364.0	360.6	366.6	25,449,715	9,255,511,727	363.68	323.2	323.1	323.2	320.2	325.5	28,659,339	322.95	1.96%
2018-08-07	357.0	356.8	357.0	348.6	358.4	18,131,302	6,431,111,581	354.70	317.0	316.8	317.0	309.6	318.3	20,417,955	314.97	1.13%
2018-08-06	353.0	352.8	353.0	350.0	357.8	21,446,403	7,593,836,811	354.08	313.5	313.3	313.5	310.8	317.7	24,151,144	314.43	0.91%
2018-08-03	349.8	349.6	349.8	346.6	354.6	30,270,747	10,587,786,504	349.77	310.6	310.4	310.6	307.8	314.9	34,088,382	310.60	1.39%
2018-08-02	345.0	345.0	345.2	340.4	354.4	40,777,013	14,093,093,959	345.61	306.4	306.4	306.5	302.3	314.7	45,919,659	306.91	-2.82%
2018-08-01	355.0	354.8	355.0	353.0	361.2	25,708,741	9,158,262,997	356.23	315.2	315.1	315.2	313.5	320.7	28,951,033	316.34	-0.06%
2018-07-31	355.2	355.0	355.2	353.4	361.8	36,978,659	13,209,744,425	357.23	315.4	315.2	315.4	313.8	321.3	41,642,271	317.22	-3.27%
2018-07-30	367.2	367.0	367.2	361.6	370.8	25,413,455	9,286,033,461	365.40	326.1	325.9	326.1	321.1	329.3	28,618,506	324.48	-1.55%
2018-07-27	373.0	372.8	373.0	369.8	374.0	14,462,929	5,381,027,612	372.06	331.2	331.0	331.2	328.4	332.1	16,286,940	330.39	-0.48%
2018-07-26	374.8	374.6	374.8	370.4	382.8	22,285,509	8,353,540,929	374.84	332.8	332.6	332.8	328.9	339.9	25,096,075	332.86	-1.32%
2018-07-25	379.8	379.6	379.8	376.4	380.0	18,701,043	7,073,348,837	378.23	337.3	337.1	337.3	334.2	337.4	21,059,550	335.87	1.23%
2018-07-24	375.2	375.0	375.2	371.8	375.6	20,856,611	7,796,825,438	373.83	333.2	333.0	333.2	330.2	333.5	23,486,970	331.96	1.13%
2018-07-23	371.0	370.8	371.0	369.2	377.6	19,939,375	7,402,504,817	371.25	329.5	329.3	329.5	327.9	335.3	22,454,055	329.67	-1.49%
2018-07-20	376.6	376.6	376.8	371.6	377.6	17,079,527	6,394,979,592	374.42	334.4	334.4	334.6	330.0	335.3	19,233,534	332.49	0.27%
2018-07-19	375.6	375.4	375.6	375.2	380.6	10,488,882	3,950,992,879	376.68	333.5	333.4	333.5	333.2	338.0	11,811,701	334.50	-0.63%
2018-07-18	378.0	377.8	378.0	376.0	383.0	13,200,548	4,996,447,606	378.50	335.7	335.5	335.7	333.9	340.1	14,865,352	336.11	0.59%
2018-07-17	375.8	375.8	376.0	375.0	380.6	15,541,560	5,850,242,250	376.43	333.7	333.7	333.9	333.0	338.0	17,501,604	334.27	-1.47%
2018-07-16	381.4	381.4	381.6	380.4	386.2	11,036,993	4,217,112,846	382.09	338.7	338.7	338.9	337.8	342.9	12,428,938	339.30	0.10%
2018-07-13	381.0	380.8	381.0	380.0	386.8	12,236,915	4,678,756,916	382.35	338.3	338.2	338.3	337.4	343.5	13,780,190	339.53	0.26%
2018-07-12	380.0	380.0	380.6	376.8	384.8	15,496,184	5,899,711,505	380.72	337.4	337.4	338.0	334.6	341.7	17,450,506	338.08	0.16%
2018-07-11	379.4	379.2	379.4	375.0	382.2	24,515,081	9,284,249,850	378.72	336.9	336.7	336.9	333.0	339.4	27,606,833	336.30	-1.91%
2018-07-10	386.8	386.6	386.8	386.2	398.0	26,791,391	10,436,860,002	389.56	343.5	343.3	343.5	342.9	353.4	30,170,222	345.93	-2.32%
2018-07-09	396.0	395.8	396.0	392.2	398.0	18,373,223	7,265,342,560	395.43	351.7	351.5	351.7	348.3	353.4	20,690,386	351.15	2.43%
2018-07-06	386.6	386.6	386.8	380.4	389.2	18,000,963	6,950,457,297	386.12	343.3	343.3	343.5	337.8	345.6	20,271,178	342.87	0.26%
2018-07-05	385.6	385.4	385.6	379.2	388.0	13,984,065	5,364,961,603	383.65	342.4	342.2	342.4	336.7	344.5	15,747,684	340.68	0.68%
2018-07-04	383.0	383.0	384.0	381.8	390.8	15,074,945	5,803,722,433	384.99	340.1	340.1	341.0	339.0	347.0	16,976,141	341.88	-2.00%
2018-07-03	390.8	390.6	390.8	381.6	395.0	25,640,221	9,936,670,935	387.54	347.0	346.9	347.0	338.9	350.8	28,873,871	344.14	-0.76%
2018-06-29	393.8	393.6	393.8	380.0	393.8	28,307,465	11,019,043,616	389.26	349.7	349.5	349.7	337.4	349.7	31,877,498	345.67	3.91%
2018-06-28	379.0	378.8	379.0	373.4	382.4	27,513,679	10,390,695,986	377.66	336.6	336.4	336.6	331.6	339.6	30,983,603	335.36	0.42%
2018-06-27	377.4	377.4	377.6	377.4	387.6	28,081,870	10,712,999,429	381.49	335.1	335.1	335.3	335.1	344.2	31,623,452	338.77	-2.23%
2018-06-26	386.0	386.0	386.2	380.0	390.4	29,827,048	11,471,719,373	384.61	342.8	342.8	342.9	337.4	346.7	33,588,725	341.53	-0.72%
2018-06-25	388.8	388.8	389.0	388.4	397.8	21,688,209	8,491,586,644	391.53	345.3	345.3	345.4	344.9	353.2	24,423,446	347.68	-2.16%
2018-06-22	397.4	397.4	397.6	391.2	400.4	20,167,800	7,990,101,975	396.18	352.9	352.9	353.1	347.4	355.6	22,711,289	351.81	0.15%
2018-06-21	396.8	396.6	396.8	396.2	405.0	20,161,454	8,065,948,964	400.07	352.4	352.2	352.4	351.8	359.6	22,704,142	355.26	-0.85%
2018-06-20	400.2	400.2	400.4	397.4	404.6	22,963,740	9,195,918,269	400.45	355.4	355.4	355.6	352.9	359.3	25,859,842	355.61	0.86%
2018-06-19	396.8	396.8	397.0	395.2	410.0	34,554,216	13,821,602,513	400.00	352.4	352.4	352.5	350.9	364.1	38,912,066	355.20	-3.22%
2018-06-15	410.0	410.0	410.2	408.4	417.0	23,180,404	9,569,324,899	412.82	364.1	364.1	364.3	362.7	370.3	26,103,831	366.59	-0.49%
2018-06-14	412.0	412.0	412.2	408.6	417.6	17,691,467	7,292,241,153	412.19	365.9	365.9	366.0	362.8	370.8	19,922,650	366.03	-0.77%
2018-06-13	415.2	415.2	415.4	415.0	420.0	12,210,371	5,091,525,594	416.98	368.7	368.7	368.9	368.5	373.0	13,750,298	370.28	-0.53%
2018-06-12	417.4	417.4	417.8	416.2	422.4	12,361,698	5,180,315,721	419.06	370.7	370.7	371.0	369.6	375.1	13,920,710	372.13	-0.38%
2018-06-11	419.0	418.8	419.0	415.6	421.0	15,480,976	6,485,765,114	418.95	372.1	371.9	372.1	369.1	373.9	17,433,380	372.03	0.96%
2018-06-08	415.0	414.8	415.0	412.6	426.6	28,928,220	12,080,890,965	417.62	368.5	368.3	368.5	366.4	378.8	32,576,540	370.85	-3.31%
2018-06-07	429.2	429.2	429.4	425.8	431.6	24,688,648	10,570,668,412	428.16	381.1	381.1	381.3	378.1	383.3	27,802,289	380.21	0.99%
2018-06-06	425.0	424.8	425.0	420.8	425.0	23,218,762	9,834,396,497	423.55	377.4	377.2	377.4	373.7	377.4	26,147,027	376.12	1.19%
2018-06-05	420.0	419.8	420.0	415.4	420.0	25,879,169	10,829,017,566	418.45	373.0	372.8	373.0	368.9	373.0	29,142,954	371.58	1.20%
2018-06-04	415.0	414.8	415.0	408.8	415.0	31,279,329	12,889,333,310	412.07	368.5	368.3	368.5	363.0	368.5	35,224,163	365.92	2.72%
2018-06-01	404.0	403.8	404.0	398.2	404.0	23,154,943	9,304,187,316	401.82	358.8	358.6	358.8	353.6	358.8	26,075,159	356.82	1.20%
2018-05-31	399.2	399.2	399.4	395.2	401.8	36,770,396	14,662,389,166	398.76	354.5	354.5	354.7	350.9	356.8	41,407,743	354.10	1.06%
2018-05-30	395.0	394.8	395.0	395.0	400.2	23,245,403	9,228,414,557	397.00	350.8	350.6	350.8	350.8	355.4	26,177,027	352.54	-1.74%
2018-05-29	402.0	402.0	402.2	402.0	406.2	12,131,694	4,892,039,361	403.24	357.0	357.0	357.2	357.0	360.7	13,661,698	358.08	-0.79%
2018-05-28	405.2	405.0	405.2	401.2	407.6	13,391,312	5,415,467,779	404.40	359.8	359.6	359.8	356.3	362.0	15,080,175	359.11	0.30%
2018-05-25	404.0	403.8	404.0	401.6	407.6	16,752,353	6,760,907,152	403.58	358.8	358.6	358.8	356.6	362.0	18,865,098	358.38	-0.74%
2018-05-24	407.0	407.0	407.2	402.6	411.4	17,158,987	6,983,939,572	407.01	361.4	361.4	361.6	357.5	365.3	19,323,015	361.43	0.00%
2018-05-23	407.0	407.0	407.2	407.0	414.4	24,572,225	10,099,409,988	411.01	361.4	361.4	361.6	361.4	368.0	27,671,183	364.98	-0.25%
2018-05-21	408.0	408.0	408.2	408.0	418.0	21,440,433	8,876,491,490	414.01	362.3	362.3	362.5	362.3	371.2	24,144,421	367.64	-0.73%
2018-05-18	411.0	411.0	411.2	408.0	415.0	21,407,723	8,819,022,685	411.96	365.0	365.0	365.1	362.3	368.5	24,107,586	365.82	0.21%
2018-05-17	411.0	411.0	411.2	409.2	424.2	69,097,901	28,725,821,013	415.73	364.2	364.2	364.4	362.6	375.9	77,979,236	368.38	3.74%
2018-05-16	396.2	396.2	396.4	390.6	398.8	29,613,558	11,705,698,536	395.28	351.1	351.1	351.3	346.1	353.4	33,419,867	350.26	-0.45%
2018-05-15	398.0	397.8	398.0	398.0	412.6	33,138,167	13,310,822,900	401.68	352.7	352.5	352.7	352.7	365.6	37,397,503	355.93	-3.35%
2018-05-14	411.8	411.6	411.8	409.0	416.8	20,833,909	8,590,661,845	412.34	364.9	364.7	364.9	362.4	369.3	23,511,746	365.38	0.73%
2018-05-11	408.8	408.6	408.8	408.0	415.0	24,703,301	10,173,481,720	411.83	362.2	362.1	362.2	361.5	367.7	27,878,481	364.92	0.64%
2018-05-10	406.2	406.2	406.4	398.0	406.6	31,117,306	12,561,825,168	403.69	359.9	359.9	360.1	352.7	360.3	35,116,895	357.71	2.94%
2018-05-09	394.6	394.4	394.6	390.6	396.8	20,938,751	8,262,082,856	394.58	349.7	349.5	349.7	346.1	351.6	23,630,064	349.64	1.02%
2018-05-08	390.6	390.6	390.8	382.0	393.6	33,393,975	12,984,708,014	388.83	346.1	346.1	346.3	338.5	348.8	37,686,191	344.55	2.79%
2018-05-07	380.0	379.8	380.0	375.4	388.8	34,266,791	13,060,999,243	381.16	336.7	336.5	336.7	332.6	344.5	38,671,192	337.74	-0.73%
2018-05-04	382.8	382.6	382.8	382.0	389.6	19,325,968	7,452,372,659	385.61	339.2	339.0	339.2	338.5	345.2	21,809,986	341.70	-0.57%
2018-05-03	385.0	385.0	385.2	384.4	390.6	23,905,086	9,233,995,422	386.28	341.2	341.2	341.3	340.6	346.1	26,977,670	342.28	-2.14%
2018-05-02	393.4	393.2	393.4	391.0	396.8	19,203,910	7,563,806,902	393.87	348.6	348.4	348.6	346.5	351.6	21,672,239	349.01	0.61%
2018-04-30	391.0	391.0	391.2	389.2	393.6	12,881,205	5,047,874,112	391.88	346.5	346.5	346.6	344.9	348.8	14,536,860	347.25	0.67%
2018-04-27	388.4	388.2	388.4	383.0	390.8	26,446,726	10,250,314,509	387.58	344.2	344.0	344.2	339.4	346.3	29,845,993	343.44	1.62%
2018-04-26	382.2	382.2	382.4	377.2	390.6	34,961,200	13,375,029,605	382.57	338.7	338.7	338.8	334.2	346.1	39,454,855	339.00	-1.19%
2018-04-25	386.8	386.6	386.8	384.8	393.0	34,823,644	13,504,684,260	387.80	342.7	342.6	342.7	341.0	348.2	39,299,619	343.63	-2.47%
2018-04-24	396.6	396.6	396.8	394.2	399.4	14,521,724	5,761,424,714	396.75	351.4	351.4	351.6	349.3	353.9	16,388,239	351.56	0.66%
2018-04-23	394.0	394.0	394.2	393.6	400.2	19,316,986	7,634,859,882	395.24	349.1	349.1	349.3	348.8	354.6	21,799,849	350.23	-1.55%
2018-04-20	400.2	400.0	400.2	398.4	406.8	18,108,773	7,274,225,393	401.70	354.6	354.4	354.6	353.0	360.5	20,436,341	355.95	-1.38%
2018-04-19	405.8	405.6	405.8	400.6	407.2	21,812,372	8,828,937,096	404.77	359.6	359.4	359.6	355.0	360.8	24,615,974	358.67	1.45%
2018-04-18	400.0	399.8	400.0	393.4	405.0	28,121,104	11,243,801,688	399.84	354.4	354.3	354.4	348.6	358.9	31,735,584	354.30	0.70%
2018-04-17	397.2	397.0	397.2	395.0	406.6	28,414,345	11,374,214,551	400.30	352.0	351.8	352.0	350.0	360.3	32,066,516	354.71	-1.44%
2018-04-16	403.0	402.8	403.0	399.2	407.8	24,901,230	10,008,327,848	401.92	357.1	356.9	357.1	353.7	361.4	28,101,851	356.14	-1.23%
2018-04-13	408.0	407.8	408.0	407.2	416.8	19,567,202	8,022,094,156	409.98	361.5	361.4	361.5	360.8	369.3	22,082,226	363.28	-1.26%
2018-04-12	413.2	413.0	413.2	408.8	423.6	20,604,298	8,539,267,275	414.44	366.1	366.0	366.1	362.2	375.4	23,252,623	367.24	-1.53%
2018-04-11	419.6	419.4	419.6	417.2	425.6	23,911,389	10,066,634,139	421.00	371.8	371.6	371.8	369.7	377.1	26,984,783	373.05	0.58%
2018-04-10	417.2	417.2	417.4	409.4	418.6	25,584,002	10,638,297,478	415.82	369.7	369.7	369.9	362.8	370.9	28,872,381	368.46	1.76%
2018-04-09	410.0	409.8	410.0	404.2	414.6	21,220,762	8,701,467,950	410.05	363.3	363.1	363.3	358.2	367.4	23,948,322	363.34	1.03%
2018-04-06	405.8	405.8	406.0	400.4	409.6	26,586,340	10,780,751,214	405.50	359.6	359.6	359.8	354.8	362.9	30,003,552	359.32	2.06%
2018-04-04	397.6	397.6	397.8	397.6	412.0	35,861,711	14,454,636,988	403.07	352.3	352.3	352.5	352.3	365.1	40,471,111	357.16	-2.88%
2018-04-03	409.4	409.2	409.4	400.6	412.4	32,886,586	13,371,121,273	406.58	362.8	362.6	362.8	355.0	365.4	37,113,585	360.28	-0.05%
2018-03-29	409.6	409.6	409.8	405.2	417.0	41,115,421	16,899,465,578	411.03	362.9	362.9	363.1	359.1	369.5	46,400,094	364.21	-0.63%
2018-03-28	412.2	412.0	412.2	411.4	427.4	48,964,699	20,468,643,021	418.03	365.3	365.1	365.3	364.5	378.7	55,258,261	370.42	-4.63%
2018-03-27	432.2	432.0	432.2	430.2	438.6	42,644,182	18,516,918,556	434.22	383.0	382.8	383.0	381.2	388.6	48,125,351	384.76	1.31%
2018-03-26	426.6	426.6	426.8	412.4	431.0	47,299,723	19,913,240,770	421.00	378.0	378.0	378.2	365.4	381.9	53,379,281	373.05	1.57%
2018-03-23	420.0	420.0	420.2	405.0	424.8	308,436,765	126,137,963,774	408.96	372.2	372.2	372.3	358.9	376.4	348,080,955	362.38	-4.42%
2018-03-22	439.4	439.2	439.4	438.6	459.0	71,848,311	32,204,686,257	448.23	389.4	389.2	389.4	388.6	406.7	81,083,164	397.18	-5.02%
2018-03-21	462.6	462.6	462.8	460.6	475.6	28,243,967	13,278,686,357	470.14	409.9	409.9	410.1	408.1	421.4	31,874,238	416.60	-0.86%
2018-03-20	466.6	466.4	466.6	456.0	468.4	21,953,314	10,158,755,309	462.74	413.5	413.3	413.5	404.1	415.1	24,775,031	410.04	1.04%
2018-03-19	461.8	461.8	462.0	461.8	470.4	16,287,008	7,584,356,726	465.67	409.2	409.2	409.4	409.2	416.8	18,380,420	412.63	-0.73%
2018-03-16	465.2	465.2	466.0	465.2	472.8	23,898,970	11,179,189,686	467.77	412.2	412.2	412.9	412.2	419.0	26,970,768	414.49	-0.73%
2018-03-15	468.6	468.6	468.8	458.0	470.0	24,702,582	11,506,628,848	465.81	415.2	415.2	415.4	405.8	416.5	27,877,670	412.75	1.08%
2018-03-14	463.6	463.6	463.8	453.6	463.8	22,611,788	10,323,250,741	456.54	410.8	410.8	411.0	401.9	411.0	25,518,141	404.55	0.17%
2018-03-13	462.8	462.6	462.8	455.8	462.8	18,501,646	8,515,214,136	460.24	410.1	409.9	410.1	403.9	410.1	20,879,711	407.82	0.61%
2018-03-12	460.0	459.8	460.0	454.8	460.0	25,513,013	11,660,311,091	457.03	407.6	407.4	407.6	403.0	407.6	28,792,268	404.98	2.91%
2018-03-09	447.0	446.6	447.0	445.0	448.2	13,025,075	5,813,403,406	446.32	396.1	395.7	396.1	394.3	397.2	14,699,222	395.49	0.90%
2018-03-08	443.0	442.8	443.0	438.0	444.0	17,506,389	7,737,290,370	441.97	392.5	392.4	392.5	388.1	393.4	19,756,531	391.63	2.03%
2018-03-07	434.2	434.2	434.4	430.0	441.2	19,256,638	8,378,697,219	435.11	384.7	384.7	384.9	381.0	391.0	21,731,744	385.55	-1.00%
2018-03-06	438.6	438.6	439.0	430.0	444.0	24,812,525	10,862,231,124	437.77	388.6	388.6	389.0	381.0	393.4	28,001,744	387.91	3.20%
2018-03-05	425.0	425.0	425.4	425.0	439.6	24,038,693	10,358,473,778	430.91	376.6	376.6	376.9	376.6	389.5	27,128,450	381.83	-2.52%
2018-03-02	436.0	436.0	436.8	436.0	440.6	25,891,511	11,341,295,306	438.03	386.3	386.3	387.1	386.3	390.4	29,219,415	388.14	-2.46%
2018-03-01	447.0	447.0	447.2	428.0	447.4	27,113,483	11,933,604,982	440.14	396.1	396.1	396.3	379.3	396.4	30,598,450	390.01	3.42%
2018-02-28	432.2	432.2	432.4	431.0	440.0	32,560,086	14,167,754,644	435.13	383.0	383.0	383.2	381.9	389.9	36,745,120	385.57	-3.09%
2018-02-27	446.0	446.0	446.2	442.2	458.0	22,008,908	9,892,031,649	449.46	395.2	395.2	395.4	391.8	405.8	24,837,771	398.27	-1.55%
2018-02-26	453.0	452.8	453.0	448.4	457.0	21,252,148	9,607,595,633	452.08	401.4	401.2	401.4	397.3	405.0	23,983,743	400.59	-0.09%
2018-02-23	453.4	453.2	453.4	449.4	454.6	14,992,072	6,785,912,224	452.63	401.8	401.6	401.8	398.2	402.8	16,919,042	401.08	1.57%
2018-02-22	446.4	446.4	446.8	446.4	455.2	22,385,045	10,103,931,356	451.37	395.6	395.6	395.9	395.6	403.4	25,262,254	399.96	-2.53%
2018-02-21	458.0	457.8	458.0	447.2	458.0	20,404,622	9,252,271,928	453.44	405.8	405.7	405.8	396.3	405.8	23,027,282	401.80	2.74%
2018-02-20	445.8	445.6	445.8	444.8	453.0	20,482,027	9,191,828,610	448.78	395.0	394.8	395.0	394.1	401.4	23,114,636	397.66	-0.27%
2018-02-15	447.0	447.0	447.2	441.8	447.0	16,354,787	7,268,700,956	444.44	396.1	396.1	396.3	391.5	396.1	18,456,911	393.82	3.09%
2018-02-14	433.6	433.4	433.6	426.4	435.0	22,285,259	9,597,172,034	430.65	384.2	384.0	384.2	377.8	385.5	25,149,642	381.60	2.65%
2018-02-13	422.4	422.4	422.6	418.0	425.6	23,705,127	9,999,016,747	421.81	374.3	374.3	374.5	370.4	377.1	26,752,009	373.77	3.12%
2018-02-12	409.6	409.6	409.8	409.6	419.8	33,853,960	14,074,697,203	415.75	362.9	362.9	363.1	362.9	372.0	38,205,299	368.40	0.54%
2018-02-09	407.4	407.4	407.6	398.0	411.0	69,156,760	27,953,813,778	404.21	361.0	361.0	361.2	352.7	364.2	78,045,660	358.17	-3.05%
2018-02-08	420.2	420.2	420.4	414.0	424.0	35,437,925	14,875,058,866	419.75	372.3	372.3	372.5	366.8	375.7	39,992,855	371.94	1.30%
2018-02-07	414.8	414.6	414.8	413.2	432.8	61,051,730	25,868,888,268	423.72	367.6	367.4	367.6	366.1	383.5	68,898,870	375.46	1.17%
2018-02-06	410.0	410.0	410.2	407.2	425.4	86,849,711	36,273,328,528	417.66	363.3	363.3	363.5	360.8	376.9	98,012,733	370.09	-7.03%
2018-02-05	441.0	441.0	441.2	432.8	445.8	40,391,973	17,778,459,852	440.15	390.8	390.8	391.0	383.5	395.0	45,583,660	390.02	-2.52%
2018-02-02	452.4	452.4	452.6	451.0	460.0	24,328,782	11,080,880,901	455.46	400.9	400.9	401.1	399.6	407.6	27,455,824	403.59	-1.65%
2018-02-01	460.0	460.0	460.2	460.0	466.8	17,119,372	7,917,368,529	462.48	407.6	407.6	407.8	407.6	413.6	19,319,770	409.81	-0.78%
2018-01-31	463.6	463.6	463.8	455.2	468.4	27,609,235	12,754,796,624	461.98	410.8	410.8	411.0	403.4	415.1	31,157,923	409.36	0.39%
2018-01-30	461.8	461.8	462.0	461.2	469.6	22,255,680	10,333,929,084	464.33	409.2	409.2	409.4	408.7	416.1	25,116,261	411.44	-2.08%
2018-01-29	471.6	471.6	471.8	466.4	476.6	22,504,576	10,608,507,841	471.39	417.9	417.9	418.1	413.3	422.3	25,397,148	417.70	0.08%
2018-01-26	471.2	471.2	471.4	464.0	471.2	22,012,532	10,310,863,512	468.41	417.5	417.5	417.7	411.2	417.5	24,841,861	415.06	2.88%
2018-01-25	458.0	458.0	458.2	458.0	468.2	27,732,428	12,821,918,456	462.34	405.8	405.8	406.0	405.8	414.9	31,296,950	409.69	-2.35%
2018-01-24	469.0	469.0	469.2	466.8	474.4	24,929,026	11,729,418,911	470.51	415.6	415.6	415.8	413.6	420.4	28,133,219	416.92	-1.18%
2018-01-23	474.6	474.4	474.6	463.6	474.6	23,871,965	11,195,015,718	468.96	420.5	420.4	420.5	410.8	420.5	26,940,292	415.55	3.17%
2018-01-22	460.0	459.6	460.0	450.4	460.0	19,364,906	8,841,470,377	456.57	407.6	407.3	407.6	399.1	407.6	21,853,928	404.57	1.68%
2018-01-19	452.4	452.2	452.4	448.0	453.0	14,749,167	6,648,682,786	450.78	400.9	400.7	400.9	397.0	401.4	16,644,916	399.44	1.03%
2018-01-18	447.8	447.8	448.0	444.8	454.0	21,795,983	9,800,450,375	449.64	396.8	396.8	397.0	394.1	402.3	24,597,478	398.43	-0.27%
2018-01-17	449.0	448.8	449.0	439.2	449.0	24,879,570	11,066,596,007	444.81	397.9	397.7	397.9	389.2	397.9	28,077,407	394.15	1.08%
2018-01-16	444.2	444.0	444.2	435.0	444.8	20,592,159	9,098,469,929	441.84	393.6	393.4	393.6	385.5	394.1	23,238,923	391.52	2.54%
2018-01-15	433.2	433.2	433.6	433.2	448.8	23,394,615	10,320,307,835	441.14	383.9	383.9	384.2	383.9	397.7	26,401,586	390.90	-2.04%
2018-01-12	442.2	442.0	442.2	430.8	442.2	19,198,950	8,381,049,436	436.54	391.8	391.7	391.8	381.7	391.8	21,666,642	386.82	2.98%
2018-01-11	429.4	429.2	429.4	429.4	438.0	27,635,787	11,945,763,875	432.26	380.5	380.3	380.5	380.5	388.1	31,187,887	383.03	-2.50%
2018-01-10	440.4	440.4	440.6	440.0	446.2	18,007,353	7,968,681,786	442.52	390.2	390.2	390.4	389.9	395.4	20,321,885	392.12	-0.77%
2018-01-09	443.8	443.8	444.0	439.0	446.4	24,476,517	10,848,563,239	443.22	393.3	393.3	393.4	389.0	395.6	27,622,548	392.74	1.19%
2018-01-08	438.6	438.4	438.6	433.8	439.2	17,994,826	7,856,873,444	436.62	388.6	388.5	388.6	384.4	389.2	20,307,748	386.89	1.25%
2018-01-05	433.2	433.0	433.2	428.2	436.4	19,958,447	8,614,181,553	431.61	383.9	383.7	383.9	379.4	386.7	22,523,759	382.45	0.32%
2018-01-04	431.8	431.6	431.8	424.2	432.4	27,904,538	11,967,516,198	428.87	382.6	382.4	382.6	375.9	383.2	31,491,182	380.03	2.27%
2018-01-03	422.2	422.0	422.2	419.0	426.8	22,780,154	9,638,247,139	423.10	374.1	373.9	374.1	371.3	378.2	25,708,147	374.91	1.05%
2018-01-02	417.8	417.6	417.8	407.6	418.0	24,080,505	10,011,333,759	415.74	370.2	370.0	370.2	361.2	370.4	27,175,636	368.39	2.91%
2017-12-29	406.0	406.0	406.2	403.4	408.0	16,601,658	6,743,113,204	406.17	359.8	359.8	359.9	357.5	361.5	18,735,513	359.91	-0.54%
2017-12-28	408.2	408.0	408.2	402.2	408.2	11,662,053	4,736,662,420	406.16	361.7	361.5	361.7	356.4	361.7	13,161,007	359.90	1.74%
2017-12-27	401.2	401.0	401.2	401.0	407.8	16,680,601	6,714,266,318	402.52	355.5	355.3	355.5	355.3	361.4	18,824,603	356.68	-1.13%
2017-12-22	405.8	405.6	405.8	400.8	405.8	16,146,080	6,515,707,336	403.55	359.6	359.4	359.6	355.2	359.6	18,221,378	357.59	1.50%
2017-12-21	399.8	399.8	400.0	395.2	402.4	18,431,377	7,373,741,799	400.06	354.3	354.3	354.4	350.2	356.6	20,800,410	354.50	0.60%
2017-12-20	397.4	397.2	397.4	396.8	400.4	13,394,104	5,335,774,851	398.37	352.1	352.0	352.1	351.6	354.8	15,115,683	353.00	-0.95%
2017-12-19	401.2	401.0	401.2	398.8	404.0	21,109,022	8,477,174,612	401.59	355.5	355.3	355.5	353.4	358.0	23,822,220	355.85	1.78%
2017-12-18	394.2	394.2	394.4	389.0	398.6	20,264,916	7,989,289,592	394.24	349.3	349.3	349.5	344.7	353.2	22,869,619	349.34	1.34%
2017-12-15	389.0	389.0	389.2	389.0	394.6	23,201,046	9,064,185,387	390.68	344.7	344.7	344.9	344.7	349.7	26,183,138	346.18	-2.06%
2017-12-14	397.2	396.4	397.2	392.6	402.6	16,678,498	6,620,888,740	396.97	352.0	351.3	352.0	347.9	356.7	18,822,229	351.76	0.40%
2017-12-13	395.6	395.6	395.8	387.4	399.4	22,632,354	8,911,793,669	393.76	350.5	350.5	350.7	343.3	353.9	25,541,350	348.92	0.61%
2017-12-12	393.2	393.2	393.4	391.4	410.8	32,544,146	13,035,291,780	400.54	348.4	348.4	348.6	346.8	364.0	36,727,131	354.92	-3.01%
2017-12-11	405.4	405.2	405.4	389.2	406.4	32,016,735	12,767,710,739	398.78	359.2	359.1	359.2	344.9	360.1	36,131,930	353.36	2.89%
2017-12-08	394.0	394.0	394.2	380.2	394.8	41,462,488	16,119,721,192	388.78	349.1	349.1	349.3	336.9	349.8	46,791,771	344.50	4.23%
2017-12-07	378.0	377.8	378.0	367.2	379.4	39,232,605	14,687,297,261	374.36	334.9	334.8	334.9	325.4	336.2	44,275,275	331.73	3.28%
2017-12-06	366.0	365.8	366.0	365.2	381.4	58,301,277	21,664,725,229	371.60	324.3	324.1	324.3	323.6	338.0	65,794,894	329.28	-2.66%
2017-12-05	376.0	375.8	376.0	376.0	386.0	44,389,024	16,918,175,458	381.13	333.2	333.0	333.2	333.2	342.0	50,094,462	337.73	-3.19%
2017-12-04	388.4	388.4	388.6	377.2	397.8	46,134,931	17,941,958,405	388.90	344.2	344.2	344.3	334.2	352.5	52,064,775	344.61	0.88%
2017-12-01	385.0	385.0	385.2	385.0	402.0	79,028,748	30,802,276,104	389.76	341.2	341.2	341.3	341.2	356.2	89,186,521	345.37	-3.27%
2017-11-30	398.0	398.0	399.0	398.0	405.4	55,969,740	22,443,740,997	401.00	352.7	352.7	353.6	352.7	359.2	63,163,678	355.33	-3.30%
2017-11-29	411.6	411.4	411.6	410.8	422.8	27,073,413	11,251,410,251	415.59	364.7	364.5	364.7	364.0	374.6	30,553,230	368.26	-1.81%
2017-11-28	419.2	419.0	419.2	402.2	419.4	39,406,800	16,146,293,918	409.73	371.5	371.3	371.5	356.4	371.6	44,471,860	363.07	1.90%
2017-11-27	411.4	411.4	411.6	410.0	417.0	25,746,296	10,645,753,464	413.49	364.5	364.5	364.7	363.3	369.5	29,055,535	366.39	-1.06%
2017-11-24	415.8	415.8	416.0	414.6	424.0	33,069,910	13,817,191,650	417.82	368.4	368.4	368.6	367.4	375.7	37,320,473	370.23	-0.91%
2017-11-23	419.6	419.6	419.8	418.2	432.0	32,014,753	13,589,536,897	424.48	371.8	371.8	372.0	370.6	382.8	36,129,693	376.13	-1.69%
2017-11-22	426.8	426.6	426.8	424.4	438.0	39,601,842	17,033,994,275	430.13	378.2	378.0	378.2	376.1	388.1	44,691,971	381.14	-0.74%
2017-11-21	430.0	429.8	430.0	420.8	439.6	50,468,370	21,740,032,222	430.77	381.0	380.8	381.0	372.9	389.5	56,955,202	381.70	2.38%
2017-11-20	420.0	420.0	420.2	405.4	420.0	35,231,740	14,490,489,369	411.29	372.2	372.2	372.3	359.2	372.2	39,760,168	364.45	4.12%
2017-11-17	403.4	403.2	403.4	397.0	405.0	34,542,285	13,853,648,516	401.06	357.5	357.3	357.5	351.8	358.9	38,982,096	355.38	2.96%
2017-11-16	391.8	391.8	392.0	384.0	393.8	32,583,706	12,722,793,012	390.46	347.2	347.2	347.4	340.3	348.9	36,771,776	345.99	2.30%
2017-11-15	383.0	383.0	383.2	383.0	388.0	23,436,345	9,027,172,853	385.18	339.4	339.4	339.6	339.4	343.8	26,448,680	341.31	-1.29%
2017-11-14	388.0	388.0	388.2	387.4	394.0	20,492,898	7,984,262,657	389.61	343.8	343.8	344.0	343.3	349.1	23,126,904	345.24	0.10%
2017-11-13	387.6	387.6	387.8	385.0	392.0	17,666,194	6,873,409,704	389.07	343.5	343.5	343.6	341.2	347.4	19,936,876	344.76	0.57%
2017-11-10	385.4	385.4	385.6	383.4	390.8	17,152,006	6,645,933,726	387.47	341.5	341.5	341.7	339.7	346.3	19,356,598	343.34	-0.62%
2017-11-09	387.8	387.8	388.0	385.2	392.4	23,906,595	9,303,831,514	389.17	343.6	343.6	343.8	341.3	347.7	26,979,373	344.85	0.57%
2017-11-08	385.6	385.6	385.8	382.4	398.6	43,983,824	17,131,124,818	389.49	341.7	341.7	341.9	338.8	353.2	49,637,181	345.13	-1.38%
2017-11-07	391.0	390.8	391.0	380.2	391.0	25,585,700	9,916,950,174	387.60	346.5	346.3	346.5	336.9	346.5	28,874,297	343.45	3.71%
2017-11-06	377.0	377.0	377.2	364.6	379.6	25,043,422	9,315,767,131	371.98	334.1	334.1	334.2	323.1	336.4	28,262,319	329.62	2.45%
2017-11-03	368.0	367.8	368.0	363.6	368.4	16,625,181	6,098,355,191	366.81	326.1	325.9	326.1	322.2	326.4	18,762,059	325.04	1.71%
2017-11-02	361.8	361.8	362.0	357.6	364.6	17,931,996	6,492,219,356	362.05	320.6	320.6	320.8	316.9	323.1	20,236,843	320.81	0.50%
2017-11-01	360.0	360.0	360.2	351.6	360.4	22,026,178	7,842,799,761	356.07	319.0	319.0	319.2	311.6	319.4	24,857,261	315.51	2.92%
2017-10-31	349.8	349.8	350.0	349.4	352.4	12,706,629	4,459,777,465	350.98	310.0	310.0	310.1	309.6	312.3	14,339,845	311.01	0.06%
2017-10-30	349.6	349.6	349.8	349.0	353.0	16,538,825	5,795,863,911	350.44	309.8	309.8	310.0	309.3	312.8	18,664,604	310.53	0.52%
2017-10-27	347.8	347.8	348.0	346.4	348.6	16,161,754	5,615,097,987	347.43	308.2	308.2	308.4	306.9	308.9	18,239,067	307.86	0.23%
2017-10-26	347.0	346.8	347.0	346.4	350.6	15,826,872	5,513,592,103	348.37	307.5	307.3	307.5	306.9	310.7	17,861,142	308.69	-1.42%
2017-10-25	352.0	351.8	352.0	348.0	352.6	12,989,841	4,558,568,801	350.93	311.9	311.7	311.9	308.4	312.4	14,659,459	310.96	1.32%
2017-10-24	347.4	347.4	347.6	345.4	349.6	15,417,200	5,354,649,469	347.32	307.8	307.8	308.0	306.1	309.8	17,398,813	307.76	-0.34%
2017-10-23	348.6	348.6	348.8	347.4	351.6	9,767,821	3,411,226,116	349.23	308.9	308.9	309.1	307.8	311.6	11,023,305	309.46	-0.29%
2017-10-20	349.6	349.6	349.8	348.0	350.6	14,319,859	5,005,396,377	349.54	309.8	309.8	310.0	308.4	310.7	16,160,428	309.73	0.98%
2017-10-19	346.2	346.2	346.4	345.6	356.4	21,617,366	7,588,814,108	351.05	306.8	306.8	306.9	306.2	315.8	24,395,903	311.07	-2.37%
2017-10-18	354.6	354.4	354.6	349.6	354.8	11,974,333	4,226,714,447	352.98	314.2	314.0	314.2	309.8	314.4	13,513,426	312.78	-0.06%
2017-10-17	354.8	354.8	355.0	353.0	356.4	12,885,350	4,572,056,061	354.83	314.4	314.4	314.6	312.8	315.8	14,541,538	314.41	-0.22%
2017-10-16	355.6	355.4	355.6	350.4	355.6	17,588,494	6,215,968,293	353.41	315.1	314.9	315.1	310.5	315.1	19,849,189	313.16	1.83%
2017-10-13	349.2	349.2	349.4	346.4	350.2	20,928,347	7,288,594,561	348.26	309.4	309.4	309.6	306.9	310.3	23,618,323	308.60	-0.29%
2017-10-12	350.2	350.2	350.4	350.2	353.8	14,874,040	5,231,749,322	351.74	310.3	310.3	310.5	310.3	313.5	16,785,840	311.68	-0.40%
2017-10-11	351.6	351.4	351.6	349.4	352.6	17,642,355	6,197,491,266	351.28	311.6	311.4	311.6	309.6	312.4	19,909,973	311.28	0.11%
2017-10-10	351.2	351.2	351.4	349.8	352.6	10,823,170	3,800,731,357	351.17	311.2	311.2	311.4	310.0	312.4	12,214,301	311.17	0.63%
2017-10-09	349.0	349.0	349.4	348.6	353.0	13,455,864	4,716,539,100	350.52	309.3	309.3	309.6	308.9	312.8	15,185,382	310.60	-0.85%
2017-10-06	352.0	351.8	352.0	350.2	353.6	13,355,238	4,700,925,905	351.99	311.9	311.7	311.9	310.3	313.3	15,071,822	311.90	0.74%
2017-10-04	349.4	349.2	349.4	348.0	351.0	11,708,684	4,087,576,766	349.11	309.6	309.4	309.6	308.4	311.0	13,213,632	309.35	0.75%
2017-10-03	346.8	346.8	347.0	341.6	346.8	18,517,760	6,373,964,018	344.21	307.3	307.3	307.5	302.7	307.3	20,897,896	305.01	3.15%
2017-09-29	336.2	336.2	336.4	333.2	337.4	12,861,135	4,317,367,183	335.69	297.9	297.9	298.1	295.3	299.0	14,514,211	297.46	0.96%
2017-09-28	333.0	332.8	333.0	333.0	340.6	17,292,632	5,827,536,685	337.00	295.1	294.9	295.1	295.1	301.8	19,515,300	298.61	-1.60%
2017-09-27	338.4	338.4	338.6	337.0	341.6	13,521,570	4,586,924,217	339.23	299.9	299.9	300.0	298.6	302.7	15,259,533	300.59	0.24%
2017-09-26	337.6	337.6	338.0	328.6	339.2	34,724,499	11,641,183,119	335.24	299.1	299.1	299.5	291.2	300.6	39,187,730	297.06	-1.17%
2017-09-25	341.6	341.4	341.6	340.4	345.8	22,328,070	7,654,223,717	342.81	302.7	302.5	302.7	301.6	306.4	25,197,956	303.76	-1.33%
2017-09-22	346.2	346.0	346.2	343.2	347.2	14,354,595	4,962,259,475	345.69	306.8	306.6	306.8	304.1	307.7	16,199,629	306.32	-0.29%
2017-09-21	347.2	347.2	347.4	344.4	348.4	14,893,320	5,168,202,777	347.01	307.7	307.7	307.8	305.2	308.7	16,807,598	307.49	0.23%
2017-09-20	346.4	346.2	346.4	343.0	347.4	13,674,167	4,723,840,905	345.46	306.9	306.8	306.9	303.9	307.8	15,431,744	306.11	0.64%
2017-09-19	344.2	344.2	344.4	343.4	349.6	21,945,708	7,612,238,315	346.87	305.0	305.0	305.2	304.3	309.8	24,766,448	307.36	-0.52%
2017-09-18	346.0	345.8	346.0	341.0	346.0	18,391,711	6,336,397,490	344.52	306.6	306.4	306.6	302.2	306.6	20,755,646	305.29	2.13%
2017-09-15	338.8	338.6	338.8	334.2	340.6	24,571,497	8,313,775,105	338.35	300.2	300.0	300.2	296.1	301.8	27,729,736	299.81	0.53%
2017-09-14	337.0	337.0	337.2	333.8	339.4	19,055,410	6,426,337,346	337.24	298.6	298.6	298.8	295.8	300.7	21,504,652	298.83	0.90%
2017-09-13	334.0	334.0	334.2	330.6	335.0	14,802,934	4,928,712,421	332.96	296.0	296.0	296.1	292.9	296.8	16,705,594	295.03	0.30%
2017-09-12	333.0	332.8	333.0	330.4	335.2	15,271,955	5,081,026,328	332.70	295.1	294.9	295.1	292.8	297.0	17,234,900	294.81	0.67%
2017-09-11	330.8	330.8	331.0	322.2	330.8	23,848,866	7,816,160,786	327.74	293.1	293.1	293.3	285.5	293.1	26,914,224	290.41	2.80%
2017-09-08	321.8	321.8	322.0	321.4	324.0	10,837,901	3,494,045,930	322.39	285.1	285.1	285.3	284.8	287.1	12,230,925	285.67	0.37%
2017-09-07	320.6	320.6	320.8	320.4	326.8	16,216,841	5,238,324,171	323.02	284.1	284.1	284.3	283.9	289.6	18,301,234	286.23	-1.11%
2017-09-06	324.2	324.2	324.4	319.2	325.6	17,260,324	5,556,168,192	321.90	287.3	287.3	287.5	282.8	288.5	19,478,839	285.24	0.75%
2017-09-05	321.8	321.8	322.0	321.2	326.0	13,836,022	4,472,337,453	323.24	285.1	285.1	285.3	284.6	288.9	15,614,402	286.42	-0.06%
2017-09-04	322.0	322.0	322.2	321.4	326.0	15,521,481	5,026,783,524	323.86	285.3	285.3	285.5	284.8	288.9	17,516,498	286.97	-1.29%
2017-09-01	326.2	326.2	326.4	326.2	332.2	23,454,734	7,705,307,143	328.52	289.0	289.0	289.2	289.0	294.4	26,469,433	291.10	-0.85%
2017-08-31	329.0	328.8	329.0	326.6	330.4	17,317,121	5,693,113,694	328.76	291.5	291.4	291.5	289.4	292.8	19,542,936	291.31	0.73%
2017-08-30	326.6	326.4	326.6	323.0	327.6	17,631,515	5,736,477,889	325.35	289.4	289.2	289.4	286.2	290.3	19,897,740	288.30	2.13%
2017-08-29	319.8	319.6	319.8	314.6	322.0	22,207,064	7,083,439,112	318.97	283.4	283.2	283.4	278.8	285.3	25,061,396	282.64	-0.99%
2017-08-28	323.0	322.8	323.0	321.4	329.0	22,343,373	7,245,720,841	324.29	286.2	286.0	286.2	284.8	291.5	25,215,226	287.35	-1.64%
2017-08-25	328.4	328.4	328.6	322.6	329.0	19,929,522	6,499,758,295	326.14	291.0	291.0	291.2	285.9	291.5	22,491,116	288.99	0.31%
2017-08-24	327.4	327.4	327.6	325.2	333.0	23,429,770	7,680,277,793	327.80	290.1	290.1	290.3	288.2	295.1	26,441,260	290.47	1.05%
2017-08-22	324.0	324.0	324.2	324.0	329.2	14,711,626	4,809,936,768	326.95	287.1	287.1	287.3	287.1	291.7	16,602,550	289.71	-0.61%
2017-08-21	326.0	326.0	326.2	326.0	330.4	15,608,008	5,121,530,045	328.13	288.9	288.9	289.0	288.9	292.8	17,614,146	290.76	0.06%
2017-08-18	325.8	325.8	326.0	323.6	329.4	24,215,583	7,919,045,181	327.02	288.7	288.7	288.9	286.7	291.9	27,328,076	289.78	-1.09%
2017-08-17	329.4	329.4	329.6	329.4	341.0	44,326,795	14,811,353,597	334.14	291.9	291.9	292.1	291.9	302.2	50,024,235	296.08	1.92%
2017-08-16	323.2	323.0	323.2	319.4	324.6	23,592,733	7,603,507,115	322.28	286.4	286.2	286.4	283.0	287.6	26,625,169	285.58	1.38%
2017-08-15	318.8	318.6	318.8	318.8	330.4	23,926,140	7,772,540,098	324.86	282.5	282.3	282.5	282.5	292.8	27,001,430	287.86	-1.60%
2017-08-14	324.0	324.0	324.2	314.0	324.8	30,656,758	9,791,815,818	319.40	287.1	287.1	287.3	278.2	287.8	34,597,152	283.02	4.31%
2017-08-11	310.6	310.6	310.8	310.2	319.2	57,667,931	18,112,520,672	314.08	275.2	275.2	275.4	274.9	282.8	65,080,142	278.31	-4.90%
2017-08-10	326.6	326.6	326.8	322.8	330.4	27,585,584	9,011,053,901	326.66	289.4	289.4	289.6	286.0	292.8	31,131,232	289.45	-1.09%
2017-08-09	330.2	330.2	330.4	326.0	333.0	26,055,300	8,577,585,982	329.21	292.6	292.6	292.8	288.9	295.1	29,404,256	291.71	0.49%
2017-08-08	328.6	328.4	328.6	320.0	328.6	22,771,430	7,442,227,069	326.82	291.2	291.0	291.2	283.6	291.2	25,698,302	289.60	2.50%
2017-08-07	320.6	320.6	320.8	315.0	321.4	21,296,305	6,799,570,136	319.28	284.1	284.1	284.3	279.1	284.8	24,033,575	282.92	2.95%
2017-08-04	311.4	311.4	311.6	309.8	315.4	17,217,901	5,377,473,840	312.32	275.9	275.9	276.1	274.5	279.5	19,430,963	276.75	0.91%
2017-08-03	308.6	308.6	308.8	308.0	312.6	23,471,273	7,272,977,935	309.87	273.5	273.5	273.6	272.9	277.0	26,488,098	274.58	-1.28%
2017-08-02	312.6	312.6	313.0	311.8	317.8	18,487,436	5,820,236,726	314.82	277.0	277.0	277.4	276.3	281.6	20,863,675	278.97	-0.57%
2017-08-01	314.4	314.4	314.6	309.0	317.4	20,797,165	6,551,839,776	315.04	278.6	278.6	278.8	273.8	281.3	23,470,279	279.15	0.32%
2017-07-31	313.4	313.2	313.4	305.4	314.4	21,609,121	6,729,305,326	311.41	277.7	277.5	277.7	270.6	278.6	24,386,598	275.94	2.82%
2017-07-28	304.8	304.6	304.8	303.0	307.4	22,259,614	6,795,274,022	305.27	270.1	269.9	270.1	268.5	272.4	25,120,701	270.50	-1.17%
2017-07-27	308.4	308.2	308.4	301.6	308.6	17,309,216	5,296,190,143	305.98	273.3	273.1	273.3	267.2	273.5	19,534,015	271.13	2.46%
2017-07-26	301.0	300.8	301.0	298.0	303.6	15,441,362	4,643,829,839	300.74	266.7	266.5	266.7	264.1	269.0	17,426,081	266.49	-0.20%
2017-07-25	301.6	301.6	301.8	301.6	304.8	18,337,415	5,558,750,016	303.14	267.2	267.2	267.4	267.2	270.1	20,694,371	268.61	-0.20%
2017-07-24	302.2	302.0	302.2	297.2	302.8	15,577,849	4,684,907,400	300.74	267.8	267.6	267.8	263.4	268.3	17,580,111	266.49	1.75%
2017-07-21	297.0	297.0	297.2	295.0	300.6	11,572,492	3,447,343,017	297.89	263.2	263.2	263.4	261.4	266.4	13,059,935	263.96	0.00%
2017-07-20	297.0	297.0	297.2	296.0	300.0	15,998,923	4,778,842,189	298.70	263.2	263.2	263.4	262.3	265.8	18,055,307	264.68	-0.34%
2017-07-19	298.0	298.0	298.2	288.8	298.8	28,377,010	8,350,418,509	294.27	264.1	264.1	264.2	255.9	264.8	32,024,382	260.75	3.91%
2017-07-18	286.8	286.6	286.8	285.2	287.4	11,373,710	3,255,641,069	286.24	254.1	254.0	254.1	252.7	254.7	12,835,603	253.64	0.63%
2017-07-17	285.0	285.0	285.2	284.2	288.8	14,312,139	4,093,517,463	286.02	252.5	252.5	252.7	251.8	255.9	16,151,716	253.44	0.07%
2017-07-14	284.8	284.8	285.0	282.4	285.4	11,874,513	3,374,541,869	284.18	252.4	252.4	252.5	250.2	252.9	13,400,775	251.82	0.14%
2017-07-13	284.4	284.2	284.4	282.6	286.4	18,892,847	5,378,774,010	284.70	252.0	251.8	252.0	250.4	253.8	21,321,194	252.27	1.14%
2017-07-12	281.2	281.2	281.4	279.0	283.2	15,398,833	4,335,438,640	281.54	249.2	249.2	249.4	247.2	250.9	17,378,086	249.48	1.01%
2017-07-11	278.4	278.2	278.4	273.8	279.0	18,877,039	5,221,278,307	276.59	246.7	246.5	246.7	242.6	247.2	21,303,355	245.09	2.50%
2017-07-10	271.6	271.4	271.6	269.4	272.0	13,037,177	3,533,962,985	271.07	240.7	240.5	240.7	238.7	241.0	14,712,880	240.20	0.97%
2017-07-07	269.0	269.0	269.6	267.0	270.6	18,051,304	4,865,553,077	269.54	238.4	238.4	238.9	236.6	239.8	20,371,486	238.84	-1.03%
2017-07-06	271.8	271.8	272.0	271.2	275.0	16,896,004	4,602,529,452	272.40	240.8	240.8	241.0	240.3	243.7	19,067,692	241.38	0.30%
2017-07-05	271.0	271.0	271.2	260.4	273.4	44,469,113	11,918,570,403	268.02	240.1	240.1	240.3	230.7	242.3	50,184,845	237.49	0.67%
2017-07-04	269.2	269.2	269.4	266.4	279.2	39,021,127	10,619,460,072	272.15	238.5	238.5	238.7	236.1	247.4	44,036,615	241.15	-4.13%
2017-07-03	280.8	280.6	280.8	277.8	280.8	12,980,644	3,623,301,199	279.13	248.8	248.6	248.8	246.2	248.8	14,649,080	247.34	0.57%
2017-06-30	279.2	279.2	279.4	277.4	280.6	20,917,886	5,850,473,146	279.69	247.4	247.4	247.6	245.8	248.6	23,606,517	247.83	-1.69%
2017-06-29	284.0	284.0	284.2	282.6	287.2	15,915,273	4,530,158,297	284.64	251.7	251.7	251.8	250.4	254.5	17,960,905	252.22	0.42%
2017-06-28	282.8	282.6	282.8	282.0	287.0	25,379,040	7,195,834,173	283.53	250.6	250.4	250.6	249.9	254.3	28,641,075	251.24	-1.81%
2017-06-27	288.0	288.0	288.2	282.8	288.4	20,034,778	5,749,918,189	287.00	255.2	255.2	255.4	250.6	255.6	22,609,901	254.31	1.41%
2017-06-26	284.0	284.0	284.2	280.8	285.0	16,455,438	4,656,409,788	282.97	251.7	251.7	251.8	248.8	252.5	18,570,499	250.74	1.36%
2017-06-23	280.2	280.2	280.4	280.2	282.8	12,763,476	3,590,169,346	281.28	248.3	248.3	248.5	248.3	250.6	14,403,999	249.25	-0.50%
2017-06-22	281.6	281.6	281.8	280.4	283.8	15,573,926	4,390,913,997	281.94	249.5	249.5	249.7	248.5	251.5	17,575,684	249.83	0.86%
2017-06-21	279.2	279.0	279.2	277.0	281.6	16,517,148	4,616,142,044	279.48	247.4	247.2	247.4	245.5	249.5	18,640,141	247.65	-0.29%
2017-06-20	280.0	280.0	280.2	279.2	283.8	16,108,404	4,537,991,011	281.72	248.1	248.1	248.3	247.4	251.5	18,178,860	249.63	0.43%
2017-06-19	278.8	278.8	279.0	274.2	279.0	16,963,532	4,703,706,797	277.28	247.0	247.0	247.2	243.0	247.2	19,143,899	245.70	2.27%
2017-06-16	272.6	272.6	272.8	272.6	276.4	20,927,343	5,729,605,237	273.79	241.6	241.6	241.7	241.6	244.9	23,617,189	242.60	-0.15%
2017-06-15	273.0	273.0	273.2	273.0	277.0	18,220,693	5,001,136,981	274.48	241.9	241.9	242.1	241.9	245.5	20,562,647	243.21	-1.59%
2017-06-14	277.4	277.0	277.4	273.0	277.4	22,610,380	6,223,742,354	275.26	245.8	245.5	245.8	241.9	245.8	25,516,552	243.91	1.84%
2017-06-13	272.4	272.2	272.4	271.0	273.6	23,003,533	6,258,624,348	272.07	241.4	241.2	241.4	240.1	242.4	25,960,238	241.09	0.67%
2017-06-12	270.6	270.6	270.8	269.4	274.8	38,020,407	10,349,820,384	272.22	239.8	239.8	240.0	238.7	243.5	42,907,270	241.21	-2.45%
2017-06-09	277.4	277.4	277.6	276.2	283.4	69,183,612	19,328,649,406	279.38	245.8	245.8	246.0	244.7	251.1	78,075,964	247.56	1.46%
2017-06-08	273.4	273.2	273.4	271.4	274.4	14,994,316	4,090,755,125	272.82	242.3	242.1	242.3	240.5	243.1	16,921,575	241.75	0.22%
2017-06-07	272.8	272.8	273.0	270.8	275.6	13,084,272	3,567,880,739	272.68	241.7	241.7	241.9	240.0	244.2	14,766,028	241.63	-0.29%
2017-06-06	273.6	273.6	273.8	271.6	273.8	12,386,827	3,379,855,952	272.86	242.4	242.4	242.6	240.7	242.6	13,978,938	241.78	0.74%
2017-06-05	271.6	271.4	271.6	269.0	273.6	12,464,553	3,374,718,780	270.75	240.7	240.5	240.7	238.4	242.4	14,066,655	239.91	0.59%
2017-06-02	270.0	269.8	270.0	269.4	275.6	18,058,922	4,916,785,298	272.26	239.2	239.1	239.2	238.7	244.2	20,380,083	241.25	-0.44%
2017-06-01	271.2	271.0	271.2	262.8	272.8	31,879,531	8,561,159,165	268.55	240.3	240.1	240.3	232.9	241.7	35,977,091	237.96	1.35%
2017-05-31	267.6	267.6	267.8	267.4	277.0	37,199,378	10,046,997,199	270.09	237.1	237.1	237.3	236.9	245.5	41,980,712	239.32	-2.62%
2017-05-29	274.8	274.6	274.8	274.0	278.2	16,775,468	4,615,246,800	275.12	243.5	243.3	243.5	242.8	246.5	18,931,663	243.78	-1.15%
2017-05-26	278.0	277.8	278.0	275.4	279.0	16,821,442	4,657,081,871	276.85	246.3	246.2	246.3	244.0	247.2	18,983,546	245.32	0.29%
2017-05-25	277.2	277.0	277.2	273.4	277.2	18,057,011	4,979,064,822	275.74	245.6	245.5	245.6	242.3	245.6	20,377,926	244.34	1.32%
2017-05-24	273.6	273.4	273.6	269.0	275.8	23,143,763	6,294,594,248	271.98	242.4	242.3	242.4	238.4	244.4	26,118,492	241.00	-0.58%
2017-05-23	275.2	275.0	275.2	271.8	280.6	34,952,505	9,679,227,356	276.93	243.9	243.7	243.9	240.8	248.6	39,445,042	245.39	-0.07%
2017-05-22	275.4	275.2	275.4	270.4	276.8	27,155,898	7,458,038,731	274.64	244.0	243.9	244.0	239.6	245.3	30,646,317	243.36	2.61%
2017-05-19	268.4	268.4	268.6	265.2	271.2	29,296,891	7,870,401,545	268.64	237.8	237.8	238.0	235.0	240.3	33,062,498	238.05	1.90%
2017-05-18	264.0	264.0	264.2	257.0	271.4	54,039,295	14,366,834,150	265.86	233.4	233.4	233.6	227.2	239.9	61,126,347	235.04	1.62%
2017-05-17	259.8	259.6	259.8	258.2	261.2	18,005,770	4,676,894,671	259.74	229.7	229.5	229.7	228.3	230.9	20,367,160	229.63	0.39%
2017-05-16	258.8	258.8	259.0	256.2	261.6	22,950,129	5,944,770,984	259.03	228.8	228.8	229.0	226.5	231.3	25,959,953	229.00	-0.08%
2017-05-15	259.0	259.0	259.2	257.8	260.6	21,565,437	5,592,279,558	259.32	229.0	229.0	229.1	227.9	230.4	24,393,664	229.25	0.31%
2017-05-12	258.2	258.0	258.2	255.2	259.2	25,854,155	6,670,980,152	258.02	228.3	228.1	228.3	225.6	229.1	29,244,831	228.11	1.41%
2017-05-11	254.6	254.4	254.6	249.4	255.0	20,293,953	5,133,149,661	252.94	225.1	224.9	225.1	220.5	225.4	22,955,429	223.61	1.68%
2017-05-10	250.4	250.4	250.6	249.2	255.4	29,585,623	7,479,275,426	252.80	221.4	221.4	221.5	220.3	225.8	33,465,667	223.49	-0.16%
2017-05-09	250.8	250.6	250.8	245.6	250.8	19,679,502	4,888,213,919	248.39	221.7	221.5	221.7	217.1	221.7	22,260,395	219.59	2.45%
2017-05-08	244.8	244.6	244.8	243.4	247.2	19,308,767	4,732,245,697	245.08	216.4	216.2	216.4	215.2	218.5	21,841,040	216.67	0.41%
2017-05-05	243.8	243.8	244.0	241.8	244.0	14,901,527	3,619,003,035	242.86	215.5	215.5	215.7	213.8	215.7	16,855,807	214.70	0.00%
2017-05-04	243.8	243.8	244.0	242.8	247.6	23,663,993	5,787,209,767	244.56	215.5	215.5	215.7	214.6	218.9	26,767,437	216.20	-1.85%
2017-05-02	248.4	248.2	248.4	244.8	248.4	19,381,149	4,785,083,885	246.89	219.6	219.4	219.6	216.4	219.6	21,922,914	218.27	2.05%
2017-04-28	243.4	243.4	243.6	242.4	244.8	13,449,535	3,276,489,332	243.61	215.2	215.2	215.4	214.3	216.4	15,213,391	215.37	-0.49%
2017-04-27	244.6	244.4	244.6	239.4	245.0	17,296,815	4,203,733,894	243.04	216.2	216.1	216.2	211.6	216.6	19,565,228	214.86	1.24%
2017-04-26	241.6	241.4	241.6	240.4	244.6	20,607,333	5,006,443,536	242.94	213.6	213.4	213.6	212.5	216.2	23,309,908	214.78	-0.49%
2017-04-25	242.8	242.6	242.8	237.2	242.8	18,789,716	4,522,490,765	240.69	214.6	214.5	214.6	209.7	214.6	21,253,917	212.78	2.02%
2017-04-24	238.0	237.8	238.0	236.6	240.0	14,548,614	3,462,593,822	238.00	210.4	210.2	210.4	209.2	212.2	16,456,610	210.41	0.68%
2017-04-21	236.4	236.2	236.4	233.8	239.6	16,990,163	4,021,812,813	236.71	209.0	208.8	209.0	206.7	211.8	19,218,359	209.27	-0.08%
2017-04-20	236.6	236.4	236.6	231.6	236.6	21,399,865	5,019,072,536	234.54	209.2	209.0	209.2	204.7	209.2	24,206,377	207.35	2.78%
2017-04-19	230.2	230.2	230.4	228.0	231.4	16,607,985	3,817,387,500	229.85	203.5	203.5	203.7	201.6	204.6	18,786,060	203.20	0.96%
2017-04-18	228.0	228.0	228.2	228.0	231.8	14,813,343	3,399,433,957	229.48	201.6	201.6	201.7	201.6	204.9	16,756,058	202.88	-1.13%
2017-04-13	230.6	230.6	230.8	228.8	233.8	20,659,980	4,778,128,645	231.27	203.9	203.9	204.0	202.3	206.7	23,369,459	204.46	-0.17%
2017-04-12	231.0	230.8	231.0	225.2	231.0	15,740,467	3,590,179,264	228.09	204.2	204.0	204.2	199.1	204.2	17,804,770	201.64	2.67%
2017-04-11	225.0	225.0	225.2	224.2	228.0	9,446,922	2,131,423,530	225.62	198.9	198.9	199.1	198.2	201.6	10,685,851	199.46	-0.62%
2017-04-10	226.4	226.2	226.4	225.4	228.4	7,479,213	1,695,819,130	226.74	200.2	200.0	200.2	199.3	201.9	8,460,084	200.45	-0.35%
2017-04-07	227.2	227.0	227.2	224.2	228.2	14,928,165	3,375,015,297	226.08	200.9	200.7	200.9	198.2	201.7	16,885,938	199.87	-0.35%
2017-04-06	228.0	228.0	228.2	226.4	228.8	11,191,221	2,548,372,343	227.71	201.6	201.6	201.7	200.2	202.3	12,658,908	201.31	-0.35%
2017-04-05	228.8	228.6	228.8	226.2	228.8	21,574,677	4,910,641,397	227.61	202.3	202.1	202.3	200.0	202.3	24,404,115	201.22	1.60%
2017-04-03	225.2	225.0	225.2	222.4	226.0	13,042,390	2,928,030,692	224.50	199.1	198.9	199.1	196.6	199.8	14,752,851	198.47	1.08%
2017-03-31	222.8	222.8	223.0	222.6	226.4	16,116,998	3,614,003,913	224.24	197.0	197.0	197.1	196.8	200.2	18,230,682	198.24	-1.07%
2017-03-30	225.2	225.2	225.4	225.2	229.2	17,388,185	3,941,060,301	226.65	199.1	199.1	199.3	199.1	202.6	19,668,581	200.37	-1.23%
2017-03-29	228.0	227.8	228.0	226.6	230.2	16,126,457	3,677,926,305	228.07	201.6	201.4	201.6	200.3	203.5	18,241,382	201.63	0.88%
2017-03-28	226.0	225.8	226.0	224.8	227.0	14,412,946	3,255,041,727	225.84	199.8	199.6	199.8	198.7	200.7	16,303,150	199.66	0.53%
2017-03-27	224.8	224.8	225.0	223.2	228.4	20,607,592	4,656,873,964	225.98	198.7	198.7	198.9	197.3	201.9	23,310,201	199.78	-0.18%
2017-03-24	225.2	225.0	225.2	222.4	225.4	16,607,909	3,720,124,303	224.00	199.1	198.9	199.1	196.6	199.3	18,785,974	198.03	0.99%
2017-03-23	223.0	222.8	223.0	218.2	223.6	39,654,843	8,778,048,516	221.36	197.1	197.0	197.1	192.9	197.7	44,855,428	195.70	-0.98%
2017-03-22	225.2	225.0	225.2	223.4	227.0	24,831,244	5,585,760,268	224.95	199.1	198.9	199.1	197.5	200.7	28,087,769	198.87	-1.57%
2017-03-21	228.8	228.6	228.8	223.8	229.8	28,352,992	6,439,050,760	227.10	202.3	202.1	202.3	197.9	203.2	32,071,381	200.77	0.26%
2017-03-20	228.2	228.0	228.2	221.8	228.2	24,497,641	5,545,683,602	226.38	201.7	201.6	201.7	196.1	201.7	27,710,415	200.13	2.79%
2017-03-17	222.0	221.8	222.0	220.8	222.8	22,110,796	4,905,002,419	221.84	196.3	196.1	196.3	195.2	197.0	25,010,544	196.12	0.54%
2017-03-16	220.8	220.6	220.8	216.2	220.8	27,169,372	5,936,368,532	218.49	195.2	195.0	195.2	191.1	195.2	30,732,534	193.16	2.89%
2017-03-15	214.6	214.4	214.6	213.0	215.6	10,738,632	2,304,140,764	214.57	189.7	189.5	189.7	188.3	190.6	12,146,963	189.69	0.00%
2017-03-14	214.6	214.4	214.6	213.8	216.0	15,104,670	3,246,080,556	214.91	189.7	189.5	189.7	189.0	191.0	17,085,591	189.99	-0.37%
2017-03-13	215.4	215.2	215.4	212.8	215.8	20,012,750	4,300,337,155	214.88	190.4	190.2	190.4	188.1	190.8	22,637,347	189.97	1.41%
2017-03-10	212.4	212.2	212.4	209.2	212.8	15,876,601	3,357,387,090	211.47	187.8	187.6	187.8	184.9	188.1	17,958,758	186.95	1.24%
2017-03-09	209.8	209.6	209.8	209.2	213.0	14,123,866	2,975,523,223	210.67	185.5	185.3	185.5	184.9	188.3	15,976,158	186.25	-1.13%
2017-03-08	212.2	212.0	212.2	210.2	212.6	10,855,929	2,299,237,552	211.80	187.6	187.4	187.6	185.8	188.0	12,279,644	187.24	0.19%
2017-03-07	211.8	211.8	212.0	208.8	212.6	12,046,358	2,546,145,237	211.36	187.2	187.2	187.4	184.6	188.0	13,626,193	186.86	1.24%
2017-03-06	209.2	209.2	209.4	206.6	210.4	11,372,312	2,379,269,479	209.22	184.9	184.9	185.1	182.6	186.0	12,863,748	184.96	0.97%
2017-03-03	207.2	207.2	207.4	204.2	208.8	16,233,580	3,364,526,031	207.26	183.2	183.2	183.4	180.5	184.6	18,362,553	183.23	0.39%
2017-03-02	206.4	206.4	206.6	206.4	211.0	15,808,759	3,294,015,095	208.37	182.5	182.5	182.6	182.5	186.5	17,882,019	184.21	-0.19%
2017-03-01	206.8	206.6	206.8	205.0	207.4	19,151,883	3,953,516,276	206.43	182.8	182.6	182.8	181.2	183.4	21,663,581	182.50	-0.10%
2017-02-28	207.0	207.0	207.2	207.0	211.6	16,362,243	3,408,305,725	208.30	183.0	183.0	183.2	183.0	187.1	18,508,090	184.15	-1.52%
2017-02-27	210.2	210.0	210.2	209.6	213.6	14,141,432	2,983,639,192	210.99	185.8	185.7	185.8	185.3	188.8	15,996,028	186.52	-0.47%
2017-02-24	211.2	211.0	211.2	211.2	214.2	17,224,457	3,653,114,649	212.09	186.7	186.5	186.7	186.7	189.4	19,483,380	187.50	-1.68%
2017-02-23	214.8	214.6	214.8	214.0	216.4	15,728,062	3,382,555,951	215.07	189.9	189.7	189.9	189.2	191.3	17,790,739	190.13	-0.09%
2017-02-22	215.0	214.8	215.0	212.0	215.0	14,282,531	3,058,698,945	214.16	190.1	189.9	190.1	187.4	190.1	16,155,632	189.33	1.90%
2017-02-21	211.0	210.8	211.0	210.0	214.8	14,978,211	3,174,280,892	211.93	186.5	186.4	186.5	185.7	189.9	16,942,547	187.36	-1.40%
2017-02-20	214.0	214.0	214.2	212.6	215.2	14,388,585	3,083,097,571	214.27	189.2	189.2	189.4	188.0	190.2	16,275,594	189.43	0.85%
2017-02-17	212.2	212.2	212.4	211.8	215.0	18,573,582	3,955,659,567	212.97	187.6	187.6	187.8	187.2	190.1	21,009,438	188.28	0.09%
2017-02-16	212.0	211.8	212.0	208.0	213.0	30,654,514	6,467,603,744	210.98	187.4	187.2	187.4	183.9	188.3	34,674,739	186.52	2.61%
2017-02-15	206.6	206.4	206.6	202.2	207.8	20,967,951	4,326,117,711	206.32	182.6	182.5	182.6	178.8	183.7	23,717,819	182.40	1.87%
2017-02-14	202.8	202.8	203.0	202.8	203.8	11,741,212	2,386,059,215	203.22	179.3	179.3	179.5	179.3	180.2	13,281,028	179.66	-0.39%
2017-02-13	203.6	203.4	203.6	203.0	205.0	11,469,706	2,335,487,180	203.62	180.0	179.8	180.0	179.5	181.2	12,973,915	180.01	0.49%
2017-02-10	202.6	202.6	202.8	202.4	206.0	13,335,776	2,724,042,085	204.27	179.1	179.1	179.3	178.9	182.1	15,084,713	180.58	-0.78%
2017-02-09	204.2	204.2	204.4	204.2	207.0	12,967,234	2,662,843,402	205.35	180.5	180.5	180.7	180.5	183.0	14,667,838	181.54	0.10%
2017-02-08	204.0	203.8	204.0	202.4	205.2	15,978,068	3,263,240,850	204.23	180.3	180.2	180.3	178.9	181.4	18,073,532	180.55	-0.68%
2017-02-07	205.4	205.2	205.4	204.4	207.4	11,540,961	2,374,053,461	205.71	181.6	181.4	181.6	180.7	183.4	13,054,515	181.86	-0.96%
2017-02-06	207.4	207.2	207.4	204.4	207.4	9,244,792	1,903,964,590	205.95	183.4	183.2	183.4	180.7	183.4	10,457,212	182.07	1.17%
2017-02-03	205.0	204.8	205.0	202.4	206.4	12,525,535	2,556,501,649	204.10	181.2	181.1	181.2	178.9	182.5	14,168,212	180.44	-0.10%
2017-02-02	205.2	205.2	205.4	204.4	208.4	14,245,064	2,932,256,507	205.84	181.4	181.4	181.6	180.7	184.2	16,113,251	181.98	-0.68%
2017-02-01	206.6	206.4	206.6	200.8	206.8	19,494,245	3,976,775,095	204.00	182.6	182.5	182.6	177.5	182.8	22,050,842	180.35	1.08%
2017-01-27	204.4	204.4	204.8	204.2	205.6	8,717,396	1,786,274,100	204.91	180.7	180.7	181.1	180.5	181.8	9,860,650	181.15	-0.29%
2017-01-26	205.0	205.0	205.2	201.8	205.4	21,037,878	4,293,309,261	204.08	181.2	181.2	181.4	178.4	181.6	23,796,917	180.41	2.09%
2017-01-25	200.8	200.8	201.0	199.2	201.0	17,017,199	3,403,754,956	200.02	177.5	177.5	177.7	176.1	177.7	19,248,941	176.83	1.52%
2017-01-24	197.8	197.8	197.9	196.9	198.9	8,825,373	1,744,430,056	197.66	174.9	174.9	175.0	174.1	175.8	9,982,788	174.74	0.00%
2017-01-23	197.8	197.7	197.8	196.4	199.3	7,059,398	1,397,812,705	198.01	174.9	174.8	174.9	173.6	176.2	7,985,212	175.05	0.05%
2017-01-20	197.7	197.7	198.0	197.7	199.4	7,686,725	1,525,183,385	198.42	174.8	174.8	175.0	174.8	176.3	8,694,810	175.41	-0.90%
2017-01-19	199.5	199.4	199.5	198.3	200.6	9,664,250	1,925,007,466	199.19	176.4	176.3	176.4	175.3	177.3	10,931,680	176.09	-0.10%
2017-01-18	199.7	199.6	199.7	198.0	199.8	10,962,405	2,184,016,023	199.23	176.5	176.5	176.5	175.0	176.6	12,400,083	176.13	1.01%
2017-01-17	197.7	197.7	197.9	197.5	199.9	8,845,604	1,752,563,155	198.13	174.8	174.8	175.0	174.6	176.7	10,005,672	175.16	0.51%
2017-01-16	196.7	196.7	196.9	196.0	199.7	11,600,274	2,288,331,800	197.27	173.9	173.9	174.1	173.3	176.5	13,121,607	174.39	-1.50%
2017-01-13	199.7	199.6	199.7	198.7	200.2	10,155,934	2,026,404,182	199.53	176.5	176.5	176.5	175.7	177.0	11,487,847	176.40	0.45%
2017-01-12	198.8	198.7	198.8	196.6	201.0	16,362,476	3,252,369,083	198.77	175.8	175.7	175.8	173.8	177.7	18,508,354	175.72	-1.00%
2017-01-11	200.8	200.6	200.8	198.7	201.4	20,703,850	4,147,633,800	200.33	177.5	177.3	177.5	175.7	178.0	23,419,083	177.10	1.41%
2017-01-10	198.0	197.8	198.0	196.1	198.0	15,628,780	3,081,477,653	197.17	175.0	174.9	175.0	173.4	175.0	17,678,436	174.31	1.23%
2017-01-09	195.6	195.6	195.8	195.2	196.9	13,605,277	2,665,537,306	195.92	172.9	172.9	173.1	172.6	174.1	15,389,558	173.20	0.26%
2017-01-06	195.1	195.0	195.1	194.7	196.8	20,077,760	3,927,288,132	195.60	172.5	172.4	172.5	172.1	174.0	22,710,883	172.93	0.93%
2017-01-05	193.3	193.3	193.4	190.7	194.2	20,543,005	3,958,289,254	192.68	170.9	170.9	171.0	168.6	171.7	23,237,143	170.34	2.28%
2017-01-04	189.0	189.0	189.1	188.1	190.5	11,411,490	2,159,543,915	189.24	167.1	167.1	167.2	166.3	168.4	12,908,064	167.30	-0.21%
2017-01-03	189.4	189.3	189.4	188.0	191.1	9,637,272	1,826,290,625	189.50	167.4	167.4	167.4	166.2	168.9	10,901,164	167.53	-0.16%
2016-12-30	189.7	189.7	189.8	189.0	190.8	13,582,454	2,580,538,338	189.99	167.7	167.7	167.8	167.1	168.7	15,363,742	167.96	1.12%
2016-12-29	187.6	187.6	187.7	183.0	189.4	22,120,093	4,147,598,385	187.50	165.8	165.8	165.9	161.8	167.4	25,021,061	165.76	2.18%
2016-12-28	183.6	183.6	183.7	180.3	185.3	18,221,383	3,339,599,704	183.28	162.3	162.3	162.4	159.4	163.8	20,611,049	162.03	2.17%
2016-12-23	179.7	179.7	179.8	179.6	181.0	16,360,785	2,949,592,967	180.28	158.9	158.9	159.0	158.8	160.0	18,506,441	159.38	-0.99%
2016-12-22	181.5	181.5	181.6	181.2	183.8	15,031,371	2,737,195,558	182.10	160.5	160.5	160.5	160.2	162.5	17,002,679	160.99	-0.38%
2016-12-21	182.2	182.2	182.4	181.7	183.5	11,319,237	2,064,566,989	182.39	161.1	161.1	161.3	160.6	162.2	12,803,713	161.25	0.28%
2016-12-20	181.7	181.6	181.7	180.6	183.7	12,843,113	2,337,207,174	181.98	160.6	160.5	160.6	159.7	162.4	14,527,439	160.88	-0.27%
2016-12-19	182.2	182.2	182.3	182.2	183.1	10,932,822	1,996,300,071	182.60	161.1	161.1	161.2	161.1	161.9	12,366,621	161.43	-0.92%
2016-12-16	183.9	183.7	183.9	182.3	184.6	21,775,966	3,997,763,622	183.59	162.6	162.4	162.6	161.2	163.2	24,631,803	162.30	-0.05%
2016-12-15	184.0	183.9	184.0	182.8	186.2	23,805,460	4,391,037,868	184.46	162.7	162.6	162.7	161.6	164.6	26,927,457	163.07	-1.50%
2016-12-14	186.8	186.7	186.8	186.8	189.5	18,528,913	3,487,964,193	188.24	165.1	165.1	165.1	165.1	167.5	20,958,911	166.42	0.27%
2016-12-13	186.3	186.2	186.3	184.8	187.0	16,390,467	3,046,584,360	185.88	164.7	164.6	164.7	163.4	165.3	18,540,016	164.32	0.65%
2016-12-12	185.1	185.0	185.1	184.4	189.9	21,961,359	4,077,438,358	185.66	163.6	163.6	163.6	163.0	167.9	24,841,509	164.14	-1.65%
2016-12-09	188.2	188.1	188.2	186.4	190.4	22,991,719	4,322,204,064	187.99	166.4	166.3	166.4	164.8	168.3	26,006,997	166.19	-1.41%
2016-12-08	190.9	190.8	190.9	190.1	193.4	15,780,970	3,025,395,347	191.71	168.8	168.7	168.8	168.1	171.0	17,850,585	169.48	0.37%
2016-12-07	190.2	190.2	190.3	189.6	191.4	9,956,402	1,895,165,002	190.35	168.1	168.1	168.2	167.6	169.2	11,262,147	168.28	0.16%
2016-12-06	189.9	189.9	190.0	189.6	192.4	10,831,263	2,065,730,099	190.72	167.9	167.9	168.0	167.6	170.1	12,251,743	168.61	-0.05%
2016-12-05	190.0	190.0	190.1	189.2	192.6	14,881,257	2,835,691,419	190.55	168.0	168.0	168.1	167.3	170.3	16,832,878	168.46	-0.52%
2016-12-02	191.0	190.9	191.0	189.6	191.5	31,654,894	6,032,311,340	190.56	168.9	168.8	168.9	167.6	169.3	35,806,315	168.47	-1.80%
2016-12-01	194.5	194.3	194.5	193.3	195.4	15,465,024	3,006,512,993	194.41	171.9	171.8	171.9	170.9	172.7	17,493,204	171.87	0.41%
2016-11-30	193.7	193.7	193.8	192.1	194.5	17,894,203	3,465,297,074	193.65	171.2	171.2	171.3	169.8	171.9	20,240,961	171.20	0.36%
2016-11-29	193.0	192.9	193.0	193.0	197.8	19,743,663	3,861,700,428	195.59	170.6	170.5	170.6	170.6	174.9	22,332,971	172.91	-1.18%
2016-11-28	195.3	195.2	195.3	193.0	196.8	16,553,522	3,236,083,509	195.49	172.7	172.6	172.7	170.6	174.0	18,724,455	172.83	1.19%
2016-11-25	193.0	193.0	193.1	192.1	193.8	7,817,377	1,509,982,639	193.16	170.6	170.6	170.7	169.8	171.3	8,842,597	170.76	0.42%
2016-11-24	192.2	192.2	192.3	191.7	194.1	15,458,127	2,977,433,117	192.61	169.9	169.9	170.0	169.5	171.6	17,485,403	170.28	-1.08%
2016-11-23	194.3	194.2	194.3	193.5	196.3	15,627,291	3,038,221,219	194.42	171.8	171.7	171.8	171.1	173.5	17,676,752	171.88	-0.77%
2016-11-22	195.8	195.8	195.9	194.1	196.3	13,007,935	2,542,708,421	195.47	173.1	173.1	173.2	171.6	173.5	14,713,877	172.81	1.14%
2016-11-21	193.6	193.6	193.7	192.0	195.6	15,150,470	2,934,705,337	193.70	171.2	171.2	171.2	169.7	172.9	17,137,398	171.25	-0.92%
2016-11-18	195.4	195.4	195.5	193.8	197.5	17,094,291	3,347,551,048	195.83	172.7	172.7	172.8	171.3	174.6	19,336,143	173.12	0.31%
2016-11-17	194.8	194.7	194.8	193.4	197.7	27,269,639	5,312,292,801	194.81	172.2	172.1	172.2	171.0	174.8	30,845,950	172.22	-1.07%
2016-11-16	196.9	196.9	197.0	195.5	199.5	27,000,250	5,340,476,264	197.79	174.1	174.1	174.2	172.8	176.4	30,541,232	174.86	1.92%
2016-11-15	193.2	193.2	193.5	189.7	194.0	30,689,644	5,904,881,778	192.41	170.8	170.8	171.1	167.7	171.5	34,714,476	170.10	0.31%
2016-11-14	192.6	192.6	192.7	192.2	196.0	50,331,583	9,758,863,949	193.89	170.3	170.3	170.4	169.9	173.3	56,932,382	171.41	-3.70%
2016-11-11	200.0	200.0	200.2	200.0	203.8	45,350,234	9,146,457,779	201.68	176.8	176.8	177.0	176.8	180.2	51,297,748	178.30	-3.94%
2016-11-10	208.2	208.0	208.2	206.0	209.4	18,977,456	3,949,177,771	208.10	184.1	183.9	184.1	182.1	185.1	21,466,279	183.97	2.87%
2016-11-09	202.4	202.4	202.6	199.5	206.8	33,653,255	6,802,193,951	202.13	178.9	178.9	179.1	176.4	182.8	38,066,754	178.69	-1.56%
2016-11-08	205.6	205.6	205.8	204.4	207.2	12,356,468	2,542,176,862	205.74	181.8	181.8	181.9	180.7	183.2	13,976,973	181.88	0.69%
2016-11-07	204.2	204.2	204.4	199.0	206.8	16,085,437	3,284,761,706	204.21	180.5	180.5	180.7	175.9	182.8	18,194,982	180.53	2.10%
2016-11-04	200.0	200.0	200.2	199.5	202.2	17,022,950	3,409,636,697	200.30	176.8	176.8	177.0	176.4	178.8	19,255,446	177.07	-0.99%
2016-11-03	202.0	202.0	202.2	200.8	203.4	17,463,544	3,530,910,075	202.19	178.6	178.6	178.8	177.5	179.8	19,753,823	178.75	-1.17%
2016-11-02	204.4	204.2	204.4	203.4	206.4	13,870,431	2,843,476,358	205.00	180.7	180.5	180.7	179.8	182.5	15,689,486	181.23	-1.35%
2016-11-01	207.2	207.2	207.8	207.2	209.6	15,026,009	3,129,281,387	208.26	183.2	183.2	183.7	183.2	185.3	16,996,614	184.11	0.68%
2016-10-31	205.8	205.6	205.8	205.8	209.0	12,093,873	2,506,363,848	207.24	181.9	181.8	181.9	181.9	184.8	13,679,939	183.21	-1.06%
2016-10-28	208.0	208.0	208.2	205.2	210.8	17,882,318	3,724,800,854	208.30	183.9	183.9	184.1	181.4	186.4	20,227,517	184.15	-1.23%
2016-10-27	210.6	210.4	210.6	210.0	213.4	10,686,453	2,255,892,449	211.10	186.2	186.0	186.2	185.7	188.7	12,087,941	186.62	-0.75%
2016-10-26	212.2	212.2	212.4	212.2	215.8	8,775,101	1,875,468,090	213.73	187.6	187.6	187.8	187.6	190.8	9,925,923	188.95	-1.21%
2016-10-25	214.8	214.8	215.0	214.8	216.2	8,374,373	1,804,338,113	215.46	189.9	189.9	190.1	189.9	191.1	9,472,641	190.48	-0.28%
2016-10-24	215.4	215.2	215.4	212.2	215.4	15,571,635	3,332,197,138	213.99	190.4	190.2	190.4	187.6	190.4	17,613,797	189.18	0.56%
2016-10-20	214.2	214.2	214.4	213.4	215.4	8,231,296	1,765,659,389	214.51	189.4	189.4	189.5	188.7	190.4	9,310,800	189.64	0.66%
2016-10-19	212.8	212.6	212.8	211.4	214.4	7,582,360	1,613,228,074	212.76	188.1	188.0	188.1	186.9	189.5	8,576,758	188.09	0.19%
2016-10-18	212.4	212.2	212.4	209.0	213.2	12,262,915	2,596,151,875	211.71	187.8	187.6	187.8	184.8	188.5	13,871,151	187.16	1.72%
2016-10-17	208.8	208.8	209.0	207.2	210.0	9,769,912	2,041,113,985	208.92	184.6	184.6	184.8	183.2	185.7	11,051,199	184.70	-0.10%
2016-10-14	209.0	209.0	209.2	208.4	211.0	14,025,330	2,939,028,602	209.55	184.8	184.8	184.9	184.2	186.5	15,864,700	185.26	-0.48%
2016-10-13	210.0	209.8	210.0	209.4	213.2	16,885,861	3,556,877,266	210.64	185.7	185.5	185.7	185.1	188.5	19,100,379	186.22	-1.59%
2016-10-12	213.4	213.2	213.4	211.0	214.2	16,665,287	3,539,844,776	212.41	188.7	188.5	188.7	186.5	189.4	18,850,877	187.78	-1.11%
2016-10-11	215.8	215.6	215.8	214.4	218.2	12,705,818	2,747,296,668	216.22	190.8	190.6	190.8	189.5	192.9	14,372,139	191.15	-0.19%
2016-10-07	216.2	216.2	216.4	215.4	217.4	8,895,336	1,924,643,627	216.37	191.1	191.1	191.3	190.4	192.2	10,061,926	191.28	-0.55%
2016-10-06	217.4	217.4	217.6	216.6	218.0	10,663,786	2,316,394,532	217.22	192.2	192.2	192.4	191.5	192.7	12,062,302	192.04	0.00%
2016-10-05	217.4	217.2	217.4	215.8	217.4	6,656,378	1,442,520,388	216.71	192.2	192.0	192.2	190.8	192.2	7,529,337	191.59	0.00%
2016-10-04	217.4	217.2	217.4	215.4	217.6	7,731,679	1,676,022,166	216.77	192.2	192.0	192.2	190.4	192.4	8,745,660	191.64	0.28%
2016-10-03	216.8	216.8	217.0	215.6	217.6	10,019,132	2,170,036,404	216.59	191.7	191.7	191.8	190.6	192.4	11,333,104	191.48	1.78%
2016-09-30	213.0	213.0	213.2	213.0	216.8	14,861,460	3,191,784,496	214.77	188.3	188.3	188.5	188.3	191.7	16,810,485	189.87	-2.11%
2016-09-29	217.6	217.4	217.6	216.0	218.4	11,122,088	2,417,848,339	217.39	192.4	192.2	192.4	191.0	193.1	12,580,708	192.19	0.46%
2016-09-28	216.6	216.6	216.8	214.0	217.2	8,165,201	1,765,869,751	216.27	191.5	191.5	191.7	189.2	192.0	9,236,037	191.19	0.37%
2016-09-27	215.8	215.8	216.0	214.0	217.4	14,741,682	3,178,935,642	215.64	190.8	190.8	191.0	189.2	192.2	16,674,999	190.64	1.31%
2016-09-26	213.0	212.8	213.0	212.2	217.4	18,583,621	3,991,885,838	214.81	188.3	188.1	188.3	187.6	192.2	21,020,794	189.90	-2.38%
2016-09-23	218.2	218.0	218.2	212.6	220.8	24,975,771	5,433,215,973	217.54	192.9	192.7	192.9	188.0	195.2	28,251,250	192.32	1.68%
2016-09-22	214.6	214.4	214.6	213.2	215.8	17,844,513	3,826,304,949	214.42	189.7	189.5	189.7	188.5	190.8	20,184,754	189.56	1.61%
2016-09-21	211.2	211.0	211.2	207.6	211.4	11,514,914	2,418,223,409	210.01	186.7	186.5	186.7	183.5	186.9	13,025,052	185.66	1.05%
2016-09-20	209.0	208.8	209.0	208.0	210.2	12,136,871	2,533,149,640	208.72	184.8	184.6	184.8	183.9	185.8	13,728,576	184.52	-0.19%
2016-09-19	209.4	209.4	209.6	207.6	212.2	18,390,853	3,851,201,986	209.41	185.1	185.1	185.3	183.5	187.6	20,802,745	185.13	-0.19%
2016-09-15	209.8	209.6	209.8	208.0	212.2	18,058,088	3,790,313,414	209.90	185.5	185.3	185.5	183.9	187.6	20,426,339	185.56	0.58%
2016-09-14	208.6	208.6	208.8	206.6	209.6	7,695,966	1,602,648,179	208.25	184.4	184.4	184.6	182.6	185.3	8,705,263	184.10	0.29%
2016-09-13	208.0	207.8	208.0	207.2	211.6	14,868,264	3,113,344,609	209.40	183.9	183.7	183.9	183.2	187.1	16,818,181	185.12	0.48%
2016-09-12	207.0	207.0	207.2	206.4	210.6	19,921,257	4,156,561,519	208.65	183.0	183.0	183.2	182.5	186.2	22,533,855	184.46	-3.18%
2016-09-09	213.8	213.6	213.8	212.2	216.2	20,277,736	4,340,665,474	214.06	189.0	188.8	189.0	187.6	191.1	22,937,085	189.24	-0.56%
2016-09-08	215.0	214.8	215.0	211.4	216.0	15,493,743	3,321,783,012	214.40	190.1	189.9	190.1	186.9	191.0	17,525,690	189.54	0.84%
2016-09-07	213.2	213.0	213.2	211.2	216.4	17,607,103	3,751,778,795	213.08	188.5	188.3	188.5	186.7	191.3	19,916,209	188.38	-0.84%
2016-09-06	215.0	214.6	215.0	209.0	216.8	19,057,213	4,076,833,210	213.93	190.1	189.7	190.1	184.8	191.7	21,556,495	189.12	2.28%
2016-09-05	210.2	210.2	210.4	203.6	210.6	18,902,330	3,926,198,673	207.71	185.8	185.8	186.0	180.0	186.2	21,381,300	183.63	4.16%
2016-09-02	201.8	201.8	202.0	201.2	204.6	16,427,579	3,326,356,047	202.49	178.4	178.4	178.6	177.9	180.9	18,581,995	179.01	-0.39%
2016-09-01	202.6	202.4	202.6	200.8	203.4	13,605,995	2,750,477,209	202.15	179.1	178.9	179.1	177.5	179.8	15,390,370	178.71	0.40%
2016-08-31	201.8	201.8	202.2	201.0	205.0	15,317,560	3,102,824,502	202.57	178.4	178.4	178.8	177.7	181.2	17,326,401	179.08	-1.46%
2016-08-30	204.8	204.8	205.0	202.0	205.0	11,748,201	2,395,398,611	203.89	181.1	181.1	181.2	178.6	181.2	13,288,934	180.26	1.69%
2016-08-29	201.4	201.4	201.6	200.0	202.2	9,841,567	1,980,118,583	201.20	178.0	178.0	178.2	176.8	178.8	11,132,252	177.87	0.50%
2016-08-26	200.4	200.4	200.8	199.2	202.6	8,087,753	1,625,797,001	201.02	177.2	177.2	177.5	176.1	179.1	9,148,432	177.71	0.45%
2016-08-25	199.5	199.5	199.6	199.5	202.0	10,991,731	2,201,423,268	200.28	176.4	176.4	176.5	176.4	178.6	12,433,255	177.06	-0.75%
2016-08-24	201.0	200.8	201.0	200.4	204.6	13,621,565	2,754,284,721	202.20	177.7	177.5	177.7	177.2	180.9	15,407,982	178.76	-1.28%
2016-08-23	203.6	203.4	203.6	202.4	205.4	8,919,309	1,818,878,883	203.93	180.0	179.8	180.0	178.9	181.6	10,089,043	180.28	-0.59%
2016-08-22	204.8	204.6	204.8	201.4	204.8	11,452,880	2,323,841,068	202.90	181.1	180.9	181.1	178.0	181.1	12,954,882	179.38	1.49%
2016-08-19	201.8	201.8	202.0	201.6	205.0	12,565,303	2,550,190,315	202.95	178.4	178.4	178.6	178.2	181.2	14,213,196	179.42	-0.59%
2016-08-18	203.0	202.8	203.0	199.7	205.0	41,314,120	8,376,213,756	202.74	179.5	179.3	179.5	176.5	181.2	46,732,313	179.24	5.18%
2016-08-17	193.0	192.9	193.0	191.7	197.9	18,473,251	3,601,159,035	194.94	170.6	170.5	170.6	169.5	175.0	20,895,949	172.34	-1.23%
2016-08-16	195.4	195.4	195.5	193.6	197.5	24,569,283	4,806,127,567	195.62	172.7	172.7	172.8	171.2	174.6	27,791,453	172.94	2.25%
2016-08-15	191.1	191.1	191.2	188.0	191.7	13,190,627	2,512,678,228	190.49	168.9	168.9	169.0	166.2	169.5	14,920,528	168.40	1.76%
2016-08-12	187.8	187.7	187.8	187.5	191.5	18,152,988	3,433,003,287	189.12	166.0	165.9	166.0	165.8	169.3	20,533,685	167.19	-0.48%
2016-08-11	188.7	188.6	188.7	186.8	188.7	11,388,699	2,141,054,317	188.00	166.8	166.7	166.8	165.1	166.8	12,882,284	166.20	0.37%
2016-08-10	188.0	188.0	188.1	187.0	189.0	7,504,565	1,409,837,506	187.86	166.2	166.2	166.3	165.3	167.1	8,488,761	166.08	-0.11%
2016-08-09	188.2	188.2	188.3	187.5	189.5	8,133,303	1,530,894,098	188.23	166.4	166.4	166.5	165.8	167.5	9,199,955	166.40	-0.32%
2016-08-08	188.8	188.7	188.8	186.2	188.9	11,907,448	2,240,854,671	188.19	166.9	166.8	166.9	164.6	167.0	13,469,065	166.37	2.28%
2016-08-05	184.6	184.6	184.8	182.5	186.1	10,032,639	1,853,936,953	184.79	163.2	163.2	163.4	161.3	164.5	11,348,382	163.37	1.10%
2016-08-04	182.6	182.5	182.6	181.7	183.6	9,639,668	1,761,753,178	182.76	161.4	161.3	161.4	160.6	162.3	10,903,874	161.57	0.61%
2016-08-03	181.5	181.4	181.5	181.5	183.0	18,411,964	3,357,171,386	182.34	160.5	160.4	160.5	160.5	161.8	20,826,624	161.20	-1.63%
2016-08-01	184.5	184.5	184.8	184.2	187.7	20,728,597	3,850,390,612	185.75	163.1	163.1	163.4	162.8	165.9	23,447,075	164.22	-1.07%
2016-07-29	186.5	186.5	186.6	186.5	189.8	13,351,285	2,509,782,985	187.98	164.9	164.9	165.0	164.9	167.8	15,102,256	166.19	-1.32%
2016-07-28	189.0	188.9	189.0	186.6	189.4	11,646,147	2,195,560,917	188.52	167.1	167.0	167.1	165.0	167.4	13,173,496	166.67	0.00%
2016-07-27	189.0	188.9	189.0	186.0	189.0	12,088,449	2,267,984,874	187.62	167.1	167.0	167.1	164.4	167.1	13,673,804	165.86	1.45%
2016-07-26	186.3	186.3	186.4	186.2	189.7	14,716,619	2,766,853,837	188.01	164.7	164.7	164.8	164.6	167.7	16,646,649	166.21	-0.90%
2016-07-25	188.0	187.6	188.0	185.2	188.0	7,779,949	1,452,650,388	186.72	166.2	165.8	166.2	163.7	166.2	8,800,260	165.07	1.51%
2016-07-22	185.2	185.1	185.3	183.6	185.6	7,797,326	1,441,018,228	184.81	163.7	163.6	163.8	162.3	164.1	8,819,916	163.38	0.33%
2016-07-21	184.6	185.0	185.1	184.3	186.5	14,795,435	2,741,260,614	185.28	163.2	163.6	163.6	162.9	164.9	16,735,801	163.80	-0.54%
2016-07-20	185.6	185.5	185.6	183.5	186.0	13,328,952	2,464,057,591	184.87	164.1	164.0	164.1	162.2	164.4	15,076,994	163.43	1.25%
2016-07-19	183.3	183.2	183.3	183.1	185.0	11,782,810	2,163,178,133	183.59	162.0	162.0	162.0	161.9	163.6	13,328,082	162.30	-0.92%
2016-07-18	185.0	185.0	185.1	183.7	185.8	10,032,868	1,853,042,162	184.70	163.6	163.6	163.6	162.4	164.3	11,348,641	163.28	0.11%
2016-07-15	184.8	184.4	184.8	183.1	186.2	15,489,093	2,862,778,670	184.83	163.4	163.0	163.4	161.9	164.6	17,520,430	163.40	0.71%
2016-07-14	183.5	183.8	183.9	179.9	184.0	12,671,391	2,304,097,936	181.83	162.2	162.5	162.6	159.0	162.7	14,333,197	160.75	1.27%
2016-07-13	181.2	181.1	181.3	180.4	181.7	11,209,328	2,029,435,515	181.05	160.2	160.1	160.3	159.5	160.6	12,679,390	160.06	0.17%
2016-07-12	180.9	180.8	181.0	178.5	181.7	13,839,536	2,494,586,117	180.25	159.9	159.8	160.0	157.8	160.6	15,654,539	159.35	0.50%
2016-07-11	180.0	179.8	180.0	179.2	180.8	12,848,546	2,311,643,707	179.91	159.1	159.0	159.1	158.4	159.8	14,533,585	159.06	1.69%
2016-07-08	177.0	176.9	177.1	176.4	178.4	13,824,855	2,451,202,564	177.30	156.5	156.4	156.6	155.9	157.7	15,637,933	156.75	0.40%
2016-07-07	176.3	176.3	176.4	174.6	177.4	8,015,900	1,413,189,381	176.30	155.9	155.9	155.9	154.4	156.8	9,067,155	155.86	1.15%
2016-07-06	174.3	174.2	174.3	173.0	175.5	11,660,048	2,031,134,525	174.20	154.1	154.0	154.1	152.9	155.2	13,189,220	154.00	-1.19%
2016-07-05	176.4	176.1	176.2	176.1	179.0	9,562,057	1,697,454,848	177.52	155.9	155.7	155.8	155.7	158.2	10,816,085	156.94	-1.40%
2016-07-04	178.9	179.0	179.1	177.0	179.5	16,228,007	2,898,010,439	178.58	158.2	158.2	158.3	156.5	158.7	18,356,250	157.88	1.59%
2016-06-30	176.1	176.3	176.4	173.7	176.6	16,917,010	2,962,109,184	175.10	155.7	155.9	155.9	153.6	156.1	19,135,613	154.80	2.15%
2016-06-29	172.4	172.3	172.4	170.4	172.7	13,552,935	2,325,334,574	171.57	152.4	152.3	152.4	150.6	152.7	15,330,352	151.68	1.11%
2016-06-28	170.5	170.5	170.7	167.0	170.8	17,951,859	3,036,946,815	169.17	150.7	150.7	150.9	147.6	151.0	20,306,178	149.56	-0.23%
2016-06-27	170.9	170.7	170.8	170.1	172.1	15,661,330	2,678,713,416	171.04	151.1	150.9	151.0	150.4	152.1	17,715,255	151.21	-1.67%
2016-06-24	173.8	173.3	173.7	168.1	177.6	30,594,530	5,247,317,572	171.51	153.6	153.2	153.6	148.6	157.0	34,606,888	151.63	-1.31%
2016-06-23	176.1	176.0	176.1	173.3	176.4	12,236,741	2,146,506,983	175.41	155.7	155.6	155.7	153.2	155.9	13,841,544	155.08	-0.56%
2016-06-22	177.1	176.8	177.0	172.9	177.9	19,634,245	3,457,368,021	176.09	156.6	156.3	156.5	152.9	157.3	22,209,203	155.67	2.43%
2016-06-21	172.9	172.8	172.9	171.0	173.3	10,084,306	1,734,247,865	171.97	152.9	152.8	152.9	151.2	153.2	11,406,825	152.04	1.29%
2016-06-20	170.7	170.7	170.9	169.0	171.2	9,428,268	1,605,047,419	170.24	150.9	150.9	151.1	149.4	151.4	10,664,750	150.50	1.07%
2016-06-17	168.9	168.4	168.9	167.5	171.3	17,880,408	3,021,573,452	168.99	149.3	148.9	149.3	148.1	151.4	20,225,357	149.40	0.06%
2016-06-16	168.8	168.8	168.9	168.4	173.0	15,093,895	2,562,074,407	169.74	149.2	149.2	149.3	148.9	152.9	17,073,403	150.06	-2.43%
2016-06-15	173.0	173.1	173.3	167.3	174.1	18,840,580	3,223,739,018	171.11	152.9	153.0	153.2	147.9	153.9	21,311,452	151.27	2.79%
2016-06-14	168.3	168.0	168.2	167.6	169.4	17,731,787	2,986,353,043	168.42	148.8	148.5	148.7	148.2	149.8	20,057,245	148.89	-0.71%
2016-06-13	169.5	169.4	169.5	169.2	171.8	21,169,298	3,602,746,464	170.19	149.8	149.8	149.8	149.6	151.9	23,945,572	150.46	-3.20%
2016-06-10	175.1	174.8	174.9	174.8	178.5	20,396,824	3,594,879,452	176.25	154.8	154.5	154.6	154.5	157.8	23,071,791	155.81	-0.45%
2016-06-08	175.9	176.0	176.1	174.6	176.6	18,871,883	3,309,336,935	175.36	155.5	155.6	155.7	154.4	156.1	21,346,860	155.03	-0.40%
2016-06-07	176.6	176.5	176.7	174.5	176.8	17,254,734	3,028,985,371	175.55	156.1	156.0	156.2	154.3	156.3	19,517,628	155.19	1.61%
2016-06-06	173.8	173.7	174.0	170.1	174.0	17,120,058	2,944,536,487	171.99	153.6	153.6	153.8	150.4	153.8	19,365,290	152.05	1.76%
2016-06-03	170.8	170.7	171.1	169.5	172.3	27,443,699	4,684,158,405	170.68	151.0	150.9	151.3	149.8	152.3	31,042,838	150.89	0.35%
2016-06-02	170.2	170.3	170.4	168.4	170.5	21,462,089	3,636,835,388	169.45	150.5	150.6	150.6	148.9	150.7	24,276,762	149.81	-0.12%
2016-06-01	170.4	170.1	170.2	169.8	172.9	17,349,933	2,971,165,281	171.25	150.6	150.4	150.5	150.1	152.9	19,625,312	151.39	-1.67%
2016-05-31	173.3	172.7	173.0	171.0	173.7	56,234,547	9,718,479,601	172.82	153.2	152.7	152.9	151.2	153.6	63,609,498	152.78	2.00%
2016-05-30	169.9	169.9	170.0	169.4	172.5	21,752,920	3,715,085,579	170.79	150.2	150.2	150.3	149.8	152.5	24,605,734	150.98	-0.76%
2016-05-27	171.2	171.2	171.3	164.5	171.8	41,274,891	6,966,025,703	168.77	151.4	151.4	151.4	145.4	151.9	46,687,939	149.20	4.52%
2016-05-26	163.8	163.6	163.7	162.5	164.9	14,457,778	2,364,775,808	163.56	144.8	144.6	144.7	143.7	145.8	16,353,862	144.60	-0.43%
2016-05-25	164.5	164.5	164.8	162.8	164.8	21,579,995	3,540,016,195	164.04	145.4	145.4	145.7	143.9	145.7	24,410,131	145.02	2.49%
2016-05-24	160.5	160.5	160.6	159.6	161.0	12,328,071	1,979,319,176	160.55	141.9	141.9	142.0	141.1	142.3	13,944,851	141.94	0.88%
2016-05-23	159.1	158.9	159.1	158.8	161.6	12,215,689	1,955,847,529	160.11	140.7	140.5	140.7	140.4	142.9	13,817,731	141.55	0.38%
2016-05-20	158.5	158.4	158.5	155.3	159.2	19,185,549	3,028,031,013	157.83	140.1	140.0	140.1	137.3	140.7	21,701,662	139.53	1.13%
2016-05-19	157.2	157.1	157.4	155.3	159.1	35,275,128	5,543,207,461	157.14	138.6	138.5	138.7	136.9	140.2	40,020,985	138.51	-2.42%
2016-05-18	161.1	161.1	161.3	160.0	162.4	20,658,347	3,327,170,121	161.06	142.0	142.0	142.2	141.0	143.1	23,437,687	141.96	-1.10%
2016-05-17	162.9	162.7	162.9	160.9	164.3	22,631,130	3,678,038,468	162.52	143.6	143.4	143.6	141.8	144.8	25,675,885	143.25	1.88%
2016-05-16	159.9	159.9	160.0	155.8	160.3	21,575,864	3,432,888,733	159.11	140.9	140.9	141.0	137.3	141.3	24,478,645	140.24	3.09%
2016-05-13	155.1	154.9	155.2	153.7	156.3	18,092,191	2,808,471,431	155.23	136.7	136.5	136.8	135.5	137.8	20,526,284	136.82	0.58%
2016-05-12	154.2	154.0	154.1	154.0	156.6	13,276,595	2,056,402,132	154.89	135.9	135.7	135.8	135.7	138.0	15,062,806	136.52	-1.47%
2016-05-11	156.5	156.2	156.3	156.0	158.4	11,585,331	1,819,195,373	157.03	137.9	137.7	137.8	137.5	139.6	13,144,002	138.40	0.06%
2016-05-10	156.4	156.2	156.3	154.3	156.7	11,847,505	1,841,481,951	155.43	137.9	137.7	137.8	136.0	138.1	13,441,449	137.00	0.84%
2016-05-09	155.1	155.1	155.4	154.2	155.8	9,424,497	1,461,395,236	155.06	136.7	136.7	137.0	135.9	137.3	10,692,453	136.68	0.78%
2016-05-06	153.9	153.9	154.0	152.2	155.5	15,884,287	2,445,076,492	153.93	135.6	135.6	135.7	134.2	137.1	18,021,333	135.68	0.46%
2016-05-05	153.2	153.2	153.5	152.5	154.7	13,653,426	2,098,838,722	153.72	135.0	135.0	135.3	134.4	136.4	15,490,335	135.49	-0.84%
2016-05-04	154.5	154.3	154.4	153.4	155.7	16,375,047	2,528,596,799	154.42	136.2	136.0	136.1	135.2	137.2	18,578,119	136.11	-0.52%
2016-05-03	155.3	155.1	155.3	155.1	158.9	15,337,768	2,400,437,586	156.51	136.9	136.7	136.9	136.7	140.1	17,401,286	137.95	-2.27%
2016-04-29	158.9	158.9	159.0	158.8	160.3	10,903,878	1,737,328,953	159.33	140.1	140.1	140.1	140.0	141.3	12,370,868	140.44	-1.30%
2016-04-28	161.0	160.8	161.0	160.0	162.6	18,658,830	3,010,574,810	161.35	141.9	141.7	141.9	141.0	143.3	21,169,158	142.22	0.94%
2016-04-27	159.5	159.5	159.6	158.4	160.3	11,549,814	1,838,571,190	159.19	140.6	140.6	140.7	139.6	141.3	13,103,707	140.31	-1.42%
2016-04-26	161.8	161.7	161.8	158.8	162.0	8,646,796	1,386,253,866	160.32	142.6	142.5	142.6	140.0	142.8	9,810,122	141.31	1.19%
2016-04-25	159.9	159.7	160.0	159.6	161.0	10,729,099	1,719,102,320	160.23	140.9	140.8	141.0	140.7	141.9	12,172,574	141.23	-1.78%
2016-04-22	162.8	162.8	162.9	160.2	163.0	8,816,777	1,424,378,475	161.55	143.5	143.5	143.6	141.2	143.7	10,002,971	142.40	-0.43%
2016-04-21	163.5	163.3	163.5	162.1	164.3	13,119,646	2,138,098,529	162.97	144.1	143.9	144.1	142.9	144.8	14,884,741	143.64	0.99%
2016-04-20	161.9	161.8	161.9	161.5	165.5	15,478,170	2,520,935,486	162.87	142.7	142.6	142.7	142.3	145.9	17,560,577	143.56	-2.29%
2016-04-19	165.7	165.5	165.6	163.4	166.5	13,637,095	2,250,030,282	164.99	146.1	145.9	146.0	144.0	146.8	15,471,807	145.43	0.00%
2016-04-18	165.7	165.5	165.8	164.1	166.0	9,116,719	1,502,276,930	164.78	146.1	145.9	146.1	144.6	146.3	10,343,267	145.24	0.24%
2016-04-15	165.3	165.3	165.4	163.4	165.5	11,408,552	1,880,256,914	164.81	145.7	145.7	145.8	144.0	145.9	12,943,440	145.27	0.18%
2016-04-14	165.0	165.0	165.1	161.5	167.2	25,301,265	4,152,151,819	164.11	145.4	145.4	145.5	142.3	147.4	28,705,255	144.65	0.30%
2016-04-13	164.5	164.3	164.4	161.2	164.7	32,538,517	5,305,223,622	163.04	145.0	144.8	144.9	142.1	145.2	36,916,195	143.71	2.81%
2016-04-12	160.0	159.8	160.1	159.2	160.2	12,312,707	1,968,370,840	159.87	141.0	140.9	141.1	140.3	141.2	13,969,238	140.91	0.31%
2016-04-11	159.5	159.6	159.7	158.2	160.8	9,401,820	1,499,878,367	159.53	140.6	140.7	140.8	139.4	141.7	10,666,725	140.61	-0.31%
2016-04-08	160.0	159.7	159.9	159.2	161.0	15,163,620	2,426,671,039	160.03	141.0	140.8	140.9	140.3	141.9	17,203,708	141.06	-1.11%
2016-04-07	161.8	161.9	162.0	159.6	162.0	21,771,425	3,500,903,258	160.80	142.6	142.7	142.8	140.7	142.8	24,700,516	141.73	1.76%
2016-04-06	159.0	159.0	159.1	157.0	159.1	17,760,189	2,810,256,546	158.23	140.1	140.1	140.2	138.4	140.2	20,149,615	139.47	1.53%
2016-04-05	156.6	156.5	156.6	154.4	157.0	14,500,421	2,262,255,729	156.01	138.0	137.9	138.0	136.1	138.4	16,451,283	137.51	-1.20%
2016-04-01	158.5	158.4	158.6	157.8	159.6	16,035,756	2,540,682,597	158.44	139.7	139.6	139.8	139.1	140.7	18,193,180	139.65	0.06%
2016-03-31	158.4	158.1	158.4	157.1	159.3	17,515,647	2,770,418,899	158.17	139.6	139.4	139.6	138.5	140.4	19,872,173	139.41	0.13%
2016-03-30	158.2	158.2	158.3	157.9	159.5	20,832,229	3,304,315,126	158.62	139.4	139.4	139.5	139.2	140.6	23,634,962	139.81	0.57%
2016-03-29	157.3	157.2	157.4	157.0	159.0	16,821,224	2,654,765,973	157.82	138.6	138.6	138.7	138.4	140.1	19,084,323	139.11	-0.94%
2016-03-24	158.8	158.7	158.8	157.7	159.8	18,441,336	2,923,115,742	158.51	140.0	139.9	140.0	139.0	140.9	20,922,403	139.71	-0.56%
2016-03-23	159.7	159.6	159.8	158.4	159.9	15,437,949	2,458,602,118	159.26	140.8	140.7	140.9	139.6	140.9	17,514,945	140.37	0.13%
2016-03-22	159.5	159.2	159.6	158.0	159.9	19,946,868	3,175,977,776	159.22	140.6	140.3	140.7	139.3	140.9	22,630,486	140.34	0.89%
2016-03-21	158.1	157.9	158.3	157.1	158.7	18,616,859	2,938,231,071	157.83	139.4	139.2	139.5	138.5	139.9	21,121,540	139.11	0.13%
2016-03-18	157.9	157.8	158.0	155.8	159.2	52,010,024	8,186,653,623	157.41	139.2	139.1	139.3	137.3	140.3	59,007,366	138.74	3.68%
2016-03-17	152.3	152.0	152.1	151.0	153.5	13,648,090	2,077,900,073	152.25	134.2	134.0	134.1	133.1	135.3	15,484,281	134.19	0.93%
2016-03-16	150.9	150.5	150.6	149.2	151.5	13,922,389	2,094,617,433	150.45	133.0	132.7	132.7	131.5	133.5	15,795,484	132.61	-0.26%
2016-03-15	151.3	151.0	151.1	150.6	153.5	16,207,912	2,455,605,809	151.51	133.4	133.1	133.2	132.7	135.3	18,388,497	133.54	-1.30%
2016-03-14	153.3	153.2	153.4	148.4	153.5	29,679,645	4,496,817,841	151.51	135.1	135.0	135.2	130.8	135.3	33,672,695	133.54	3.51%
2016-03-11	148.1	148.2	148.4	144.3	148.5	17,498,941	2,573,937,241	147.09	130.5	130.6	130.8	127.2	130.9	19,853,219	129.65	2.14%
2016-03-10	145.0	144.8	145.0	144.8	146.2	10,098,636	1,467,310,867	145.30	127.8	127.6	127.8	127.6	128.9	11,457,290	128.07	-0.48%
2016-03-09	145.7	145.7	145.8	143.4	145.8	14,067,392	2,036,768,224	144.79	128.4	128.4	128.5	126.4	128.5	15,959,995	127.62	-0.41%
2016-03-08	146.3	145.8	146.0	144.1	146.9	11,443,398	1,665,409,058	145.53	129.0	128.5	128.7	127.0	129.5	12,982,974	128.28	-0.14%
2016-03-07	146.5	146.5	146.6	145.5	148.6	13,746,135	2,014,765,096	146.57	129.1	129.1	129.2	128.2	131.0	15,595,517	129.19	-0.48%
2016-03-04	147.2	147.3	147.4	145.5	149.4	19,713,216	2,900,649,632	147.14	129.7	129.8	129.9	128.2	131.7	22,365,399	129.69	-0.27%
2016-03-03	147.6	147.6	147.7	146.0	149.0	15,959,001	2,348,042,455	147.13	130.1	130.1	130.2	128.7	131.3	18,106,098	129.68	-0.47%
2016-03-02	148.3	148.3	148.4	145.8	148.5	24,494,602	3,608,342,797	147.31	130.7	130.7	130.8	128.5	130.9	27,790,065	129.84	2.63%
2016-03-01	144.5	144.1	144.3	141.5	144.6	15,495,668	2,215,725,200	142.99	127.4	127.0	127.2	124.7	127.5	17,580,429	126.03	1.83%
2016-02-29	141.9	141.8	142.0	139.6	142.8	14,280,154	2,016,311,468	141.20	125.1	125.0	125.2	123.0	125.9	16,201,382	124.45	-0.56%
2016-02-26	142.7	142.6	142.7	140.8	143.2	17,363,138	2,468,745,551	142.18	125.8	125.7	125.8	124.1	126.2	19,699,146	125.32	2.66%
2016-02-25	139.0	138.9	139.0	138.7	141.0	10,914,811	1,523,904,860	139.62	122.5	122.4	122.5	122.3	124.3	12,383,271	123.06	-1.00%
2016-02-24	140.4	140.0	140.1	138.6	141.7	15,133,469	2,120,219,010	140.10	123.8	123.4	123.5	122.2	124.9	17,169,501	123.49	-1.06%
2016-02-23	141.9	141.6	141.8	140.6	142.8	11,518,408	1,634,276,192	141.88	125.1	124.8	125.0	123.9	125.9	13,068,075	125.06	0.14%
2016-02-22	141.7	141.7	141.9	140.5	142.2	9,929,873	1,403,548,526	141.35	124.9	124.9	125.1	123.8	125.3	11,265,822	124.58	0.35%
2016-02-19	141.2	141.0	141.3	140.3	142.7	12,409,816	1,750,617,987	141.07	124.5	124.3	124.5	123.7	125.8	14,079,412	124.34	-0.77%
2016-02-18	142.3	142.1	142.2	139.2	142.5	20,441,753	2,887,306,104	141.25	125.4	125.2	125.3	122.7	125.6	23,191,952	124.50	2.97%
2016-02-17	138.2	137.9	138.3	137.3	141.5	17,255,623	2,406,547,019	139.46	121.8	121.5	121.9	121.0	124.7	19,577,166	122.93	-0.79%
2016-02-16	139.3	139.2	139.4	138.2	140.4	15,525,620	2,168,058,874	139.64	122.8	122.7	122.9	121.8	123.8	17,614,411	123.08	0.80%
2016-02-15	138.2	138.2	138.4	135.3	138.6	21,699,418	2,969,121,982	136.83	121.8	121.8	122.0	119.3	122.2	24,618,822	120.60	3.68%
2016-02-12	133.3	133.3	133.4	132.1	134.9	24,882,572	3,312,530,083	133.13	117.5	117.5	117.6	116.4	118.9	28,230,232	117.34	-1.91%
2016-02-11	135.9	136.1	136.2	134.1	138.7	36,199,192	4,925,743,445	136.07	119.8	120.0	120.0	118.2	122.3	41,069,371	119.94	-5.56%
2016-02-05	143.9	143.8	143.9	142.1	144.5	12,724,486	1,821,429,998	143.14	126.8	126.7	126.8	125.2	127.4	14,436,417	126.17	1.41%
2016-02-04	141.9	142.0	142.2	141.5	143.1	16,305,725	2,319,344,315	142.24	125.1	125.2	125.3	124.7	126.1	18,499,470	125.37	0.21%
2016-02-03	141.6	141.3	141.4	140.0	142.2	22,333,481	3,156,490,377	141.33	124.8	124.5	124.6	123.4	125.3	25,338,190	124.57	-2.75%
2016-02-02	145.6	145.6	145.7	144.0	147.7	17,206,088	2,508,546,785	145.79	128.3	128.3	128.4	126.9	130.2	19,520,966	128.51	-0.95%
2016-02-01	147.0	146.8	147.0	144.8	147.1	20,461,010	2,987,476,339	146.01	129.6	129.4	129.6	127.6	129.7	23,213,800	128.69	1.45%
2016-01-29	144.9	144.8	144.9	141.1	145.0	28,333,807	4,058,754,028	143.25	127.7	127.6	127.7	124.4	127.8	32,145,790	126.26	2.33%
2016-01-28	141.6	141.5	141.8	139.4	143.4	24,075,438	3,398,219,382	141.15	124.8	124.7	125.0	122.9	126.4	27,314,507	124.41	0.78%
2016-01-27	140.5	140.7	140.9	139.0	144.5	27,399,036	3,871,827,916	141.31	123.8	124.0	124.2	122.5	127.4	31,085,257	124.56	-0.92%
2016-01-26	141.8	141.9	142.1	140.6	143.5	25,339,129	3,611,657,086	142.53	125.0	125.1	125.2	123.9	126.5	28,748,213	125.63	-1.73%
2016-01-25	144.3	144.0	144.1	139.4	144.7	31,154,604	4,454,169,402	142.97	127.2	126.9	127.0	122.9	127.5	35,346,093	126.02	3.81%
2016-01-22	139.0	138.9	139.0	136.1	139.7	24,549,064	3,385,967,453	137.93	122.5	122.4	122.5	120.0	123.1	27,851,854	121.57	4.43%
2016-01-21	133.1	133.5	133.8	133.1	138.7	30,536,391	4,153,669,635	136.02	117.3	117.7	117.9	117.3	122.3	34,644,706	119.89	-1.70%
2016-01-20	135.4	135.3	135.4	133.8	137.6	26,441,962	3,588,168,326	135.70	119.3	119.3	119.3	117.9	121.3	29,999,420	119.61	-3.15%
2016-01-19	139.8	139.8	140.0	136.0	140.0	22,604,872	3,139,543,009	138.89	123.2	123.2	123.4	119.9	123.4	25,646,094	122.42	2.79%
2016-01-18	136.0	135.8	136.0	134.3	137.6	21,919,138	2,975,647,484	135.76	119.9	119.7	119.9	118.4	121.3	24,868,102	119.66	-0.73%
2016-01-15	137.0	136.4	136.5	136.3	139.4	23,969,812	3,300,509,597	137.69	120.8	120.2	120.3	120.1	122.9	27,194,671	121.37	-0.07%
2016-01-14	137.1	137.0	137.1	135.0	138.5	26,513,641	3,623,885,311	136.68	120.8	120.8	120.8	119.0	122.1	30,080,742	120.47	-0.22%
2016-01-13	137.4	137.3	137.4	137.0	140.0	23,863,234	3,305,173,408	138.50	121.1	121.0	121.1	120.8	123.4	27,073,754	122.08	0.96%
2016-01-12	136.1	136.0	136.1	135.9	139.8	22,078,580	3,034,118,644	137.42	120.0	119.9	120.0	119.8	123.2	25,048,995	121.13	-1.38%
2016-01-11	138.0	137.9	138.0	137.7	141.3	22,362,124	3,108,050,300	138.99	121.6	121.5	121.6	121.4	124.5	25,370,687	122.51	-3.23%
2016-01-08	142.6	143.0	143.1	140.8	143.7	18,564,802	2,648,564,815	142.67	125.7	126.0	126.1	124.1	126.7	21,062,480	125.75	1.71%
2016-01-07	140.2	140.2	140.7	140.0	146.0	23,664,491	3,356,817,411	141.85	123.6	123.6	124.0	123.4	128.7	26,848,272	125.03	-3.97%
2016-01-06	146.0	145.6	145.7	145.1	146.9	15,614,519	2,280,396,716	146.04	128.7	128.3	128.4	127.9	129.5	17,715,270	128.72	-0.95%
2016-01-05	147.4	147.5	147.7	146.6	150.5	16,171,969	2,393,377,522	148.00	129.9	130.0	130.2	129.2	132.7	18,347,719	130.45	-1.14%
2016-01-04	149.1	149.0	149.1	148.7	152.0	16,047,213	2,402,627,694	149.72	131.4	131.3	131.4	131.1	134.0	18,206,178	131.97	-2.23%
2015-12-31	152.5	152.4	152.6	151.1	152.7	6,854,089	1,041,952,068	152.02	134.4	134.3	134.5	133.2	134.6	7,776,227	133.99	1.19%
2015-12-30	150.7	150.6	150.8	150.5	152.4	7,126,584	1,079,749,383	151.51	132.8	132.7	132.9	132.7	134.3	8,085,383	133.54	-0.07%
2015-12-29	150.8	150.6	150.8	150.3	152.0	7,371,486	1,112,850,317	150.97	132.9	132.7	132.9	132.5	134.0	8,363,233	133.06	-0.07%
2015-12-28	150.9	150.9	151.4	150.6	152.5	6,710,219	1,017,621,245	151.65	133.0	133.0	133.4	132.7	134.4	7,613,001	133.67	-0.59%
2015-12-24	151.8	151.7	152.0	151.6	153.0	4,784,383	727,884,677	152.14	133.8	133.7	134.0	133.6	134.9	5,428,066	134.10	-0.26%
2015-12-23	152.2	152.0	152.4	151.2	152.5	7,423,667	1,127,795,912	151.92	134.2	134.0	134.3	133.3	134.4	8,422,435	133.90	0.93%
2015-12-22	150.8	150.6	150.8	149.3	151.3	6,942,130	1,043,750,184	150.35	132.9	132.7	132.9	131.6	133.4	7,876,113	132.52	0.33%
2015-12-21	150.3	150.1	150.3	149.9	151.3	8,975,296	1,351,128,616	150.54	132.5	132.3	132.5	132.1	133.4	10,182,817	132.69	-0.66%
2015-12-18	151.3	151.3	151.7	150.8	152.3	18,276,015	2,768,144,540	151.46	133.4	133.4	133.7	132.9	134.2	20,734,840	133.50	-0.20%
2015-12-17	151.6	151.6	151.7	151.3	153.7	15,988,503	2,433,472,914	152.20	133.6	133.6	133.7	133.4	135.5	18,139,570	134.15	-0.13%
2015-12-16	151.8	151.9	152.0	149.5	152.0	14,423,284	2,175,860,863	150.86	133.8	133.9	134.0	131.8	134.0	16,363,769	132.97	2.92%
2015-12-15	147.5	147.4	147.5	146.5	149.3	16,121,681	2,387,570,016	148.10	130.0	129.9	130.0	129.1	131.6	18,290,665	130.53	0.68%
2015-12-14	146.5	146.5	146.7	143.0	146.8	16,805,584	2,446,722,623	145.59	129.1	129.1	129.3	126.0	129.4	19,066,579	128.33	-0.75%
2015-12-11	147.6	147.6	147.7	146.9	151.1	19,677,356	2,926,901,998	148.74	130.1	130.1	130.2	129.5	133.2	22,324,715	131.11	-1.86%
2015-12-10	150.4	150.3	150.6	150.0	151.9	13,447,879	2,029,370,782	150.91	132.6	132.5	132.7	132.2	133.9	15,257,134	133.01	-0.20%
2015-12-09	150.7	150.8	151.1	148.4	152.0	18,826,804	2,838,999,043	150.80	132.8	132.9	133.2	130.8	134.0	21,359,731	132.91	0.67%
2015-12-08	149.7	149.5	149.7	148.4	151.0	17,790,393	2,660,581,928	149.55	131.9	131.8	131.9	130.8	133.1	20,183,883	131.82	-0.80%
2015-12-07	150.9	151.0	151.3	150.6	152.7	21,270,875	3,217,991,220	151.29	133.0	133.1	133.4	132.7	134.6	24,132,623	133.35	-0.07%
2015-12-04	151.0	151.1	151.4	149.0	151.6	49,898,559	7,495,586,611	150.22	133.1	133.2	133.4	131.3	133.6	56,611,828	132.40	-2.20%
2015-12-03	154.4	154.0	154.3	153.0	155.4	28,096,751	4,335,739,633	154.31	136.1	135.7	136.0	134.9	137.0	31,876,841	136.02	0.46%
2015-12-02	153.7	153.6	153.9	153.0	155.5	20,711,745	3,188,409,519	153.94	135.5	135.4	135.6	134.9	137.1	23,498,269	135.69	-0.39%
2015-12-01	154.3	154.5	154.6	153.8	157.5	25,975,545	4,028,566,385	155.09	136.0	136.2	136.3	135.6	138.8	29,470,252	136.70	0.00%
2015-11-30	154.3	154.6	154.7	151.6	155.8	32,671,234	5,032,707,853	154.04	136.0	136.3	136.4	133.6	137.3	37,066,767	135.77	0.72%
2015-11-27	153.2	152.8	153.0	152.3	155.5	16,407,039	2,517,638,027	153.45	135.0	134.7	134.9	134.2	137.1	18,614,415	135.25	-1.61%
2015-11-26	155.7	155.7	155.9	155.7	158.3	14,044,010	2,207,412,397	157.18	137.2	137.2	137.4	137.2	139.5	15,933,468	138.54	-0.45%
2015-11-25	156.4	156.4	156.5	155.4	156.7	13,077,902	2,040,205,862	156.00	137.9	137.9	137.9	137.0	138.1	14,837,381	137.50	0.19%
2015-11-24	156.1	156.1	156.3	155.0	156.6	9,906,385	1,543,177,719	155.78	137.6	137.6	137.8	136.6	138.0	11,239,174	137.30	0.39%
2015-11-23	155.5	155.3	155.5	155.0	157.4	13,409,373	2,096,712,993	156.36	137.1	136.9	137.1	136.6	138.7	15,213,448	137.82	0.26%
2015-11-20	155.1	155.3	155.4	152.0	155.4	11,150,294	1,713,363,305	153.66	136.7	136.9	137.0	134.0	137.0	12,650,436	135.44	1.31%
2015-11-19	153.1	152.9	153.0	152.0	154.7	13,314,104	2,038,940,700	153.14	134.9	134.8	134.9	134.0	136.4	15,105,361	134.98	1.12%
2015-11-18	151.4	151.5	151.8	150.5	153.1	9,576,626	1,452,507,905	151.67	133.4	133.5	133.8	132.7	134.9	10,865,049	133.69	0.13%
2015-11-17	151.2	151.1	151.2	150.5	153.7	15,549,848	2,368,778,686	152.33	133.3	133.2	133.3	132.7	135.5	17,641,899	134.27	1.41%
2015-11-16	149.1	149.1	149.2	148.6	150.3	14,105,791	2,109,684,645	149.56	131.4	131.4	131.5	131.0	132.5	16,003,561	131.83	-2.04%
2015-11-13	152.2	152.3	152.4	151.3	153.3	12,992,169	1,980,077,141	152.41	134.2	134.2	134.3	133.4	135.1	14,740,114	134.33	-1.81%
2015-11-12	155.0	155.0	155.1	152.5	155.7	23,088,232	3,567,343,911	154.51	136.6	136.6	136.7	134.4	137.2	26,194,484	136.19	2.31%
2015-11-11	151.5	151.2	151.3	150.8	154.5	25,560,762	3,914,043,527	153.13	133.5	133.3	133.4	132.9	136.2	28,999,664	134.97	0.73%
2015-11-10	150.4	150.4	150.5	148.4	150.8	13,943,129	2,088,653,683	149.80	132.6	132.6	132.7	130.8	132.9	15,819,014	132.03	-1.05%
2015-11-09	152.0	151.9	152.1	151.5	155.4	13,988,564	2,144,186,709	153.28	134.0	133.9	134.1	133.5	137.0	15,870,562	135.10	-1.62%
2015-11-06	154.5	154.4	154.5	151.1	155.0	11,207,896	1,723,129,378	153.74	136.2	136.1	136.2	133.2	136.6	12,715,788	135.51	1.44%
2015-11-05	152.3	152.2	152.3	151.7	153.4	15,731,517	2,398,325,869	152.45	134.2	134.2	134.2	133.7	135.2	17,848,009	134.37	-0.46%
2015-11-04	153.0	152.9	153.0	151.9	156.7	27,648,790	4,247,458,870	153.62	134.9	134.8	134.9	133.9	138.1	31,368,612	135.40	1.66%
2015-11-03	150.5	150.5	150.6	148.9	151.4	22,482,139	3,382,576,666	150.46	132.7	132.7	132.7	131.2	133.4	25,506,849	132.61	2.03%
2015-11-02	147.5	147.5	147.7	146.2	148.8	10,822,588	1,597,634,568	147.62	130.0	130.0	130.2	128.9	131.2	12,278,641	130.11	0.61%
2015-10-30	146.6	146.2	146.3	145.1	147.7	13,196,707	1,932,011,390	146.40	129.2	128.9	129.0	127.9	130.2	14,972,170	129.04	-0.95%
2015-10-29	148.0	147.8	147.9	147.3	150.7	11,031,130	1,640,431,072	148.71	130.4	130.3	130.4	129.8	132.8	12,515,240	131.07	-1.20%
2015-10-28	149.8	149.7	150.0	148.1	150.0	10,527,282	1,571,877,292	149.31	132.0	131.9	132.2	130.5	132.2	11,943,605	131.61	0.47%
2015-10-27	149.1	149.0	149.1	147.1	149.5	13,824,193	2,052,057,818	148.44	131.4	131.3	131.4	129.7	131.8	15,684,077	130.84	0.07%
2015-10-26	149.0	148.9	149.0	148.2	152.0	14,734,408	2,202,889,982	149.51	131.3	131.2	131.3	130.6	134.0	16,716,751	131.78	-0.13%
2015-10-23	149.2	149.2	149.3	148.2	149.8	19,077,691	2,841,512,988	148.94	131.5	131.5	131.6	130.6	132.0	21,644,372	131.28	1.98%
2015-10-22	146.3	146.1	146.4	145.5	148.0	12,481,955	1,825,846,340	146.28	129.0	128.8	129.0	128.2	130.4	14,161,256	128.93	-0.41%
2015-10-20	146.9	146.5	146.6	145.1	147.3	8,932,767	1,308,184,240	146.45	129.5	129.1	129.2	127.9	129.8	10,134,567	129.08	-0.14%
2015-10-19	147.1	147.1	147.5	145.2	148.0	10,468,032	1,534,715,003	146.61	129.7	129.7	130.0	128.0	130.4	11,876,384	129.22	0.34%
2015-10-16	146.6	146.6	146.7	145.1	147.9	16,099,838	2,359,962,506	146.58	129.2	129.2	129.3	127.9	130.4	18,265,883	129.20	1.10%
2015-10-15	145.0	144.9	145.2	141.7	145.5	15,304,711	2,210,568,231	144.44	127.8	127.7	128.0	124.9	128.2	17,363,781	127.31	1.68%
2015-10-14	142.6	142.5	142.7	141.6	143.5	11,251,300	1,603,345,918	142.50	125.7	125.6	125.8	124.8	126.5	12,765,031	125.60	-0.21%
2015-10-13	142.9	142.7	142.9	141.6	143.8	10,375,929	1,479,721,635	142.61	126.0	125.8	126.0	124.8	126.7	11,771,889	125.70	-0.76%
2015-10-12	144.0	143.8	143.9	141.4	144.0	13,815,267	1,971,587,200	142.71	126.9	126.7	126.8	124.6	126.9	15,673,950	125.79	1.48%
2015-10-09	141.9	141.9	142.2	140.1	144.1	15,730,378	2,233,261,589	141.97	125.1	125.1	125.3	123.5	127.0	17,846,717	125.14	-0.14%
2015-10-08	142.1	142.0	142.1	140.6	143.5	16,995,119	2,412,604,243	141.96	125.2	125.2	125.2	123.9	126.5	19,281,614	125.12	0.07%
2015-10-07	142.0	141.6	142.0	138.1	142.3	21,423,777	2,999,338,734	140.00	125.2	124.8	125.2	121.7	125.4	24,306,096	123.40	1.72%
2015-10-06	139.6	139.5	139.7	138.0	141.9	19,053,422	2,656,840,074	139.44	123.0	123.0	123.1	121.6	125.1	21,616,838	122.91	-0.07%
2015-10-05	139.7	139.6	139.8	138.7	140.2	24,743,294	3,452,175,014	139.52	123.1	123.0	123.2	122.3	123.6	28,072,216	122.97	3.10%
2015-10-02	135.5	135.6	135.7	131.1	135.8	28,503,970	3,813,607,469	133.79	119.4	119.5	119.6	115.6	119.7	32,338,847	117.93	4.80%
2015-09-30	129.3	129.1	129.3	127.6	131.0	23,769,516	3,081,052,356	129.62	114.0	113.8	114.0	112.5	115.5	26,967,427	114.25	1.57%
2015-09-29	127.3	127.4	127.6	125.3	127.9	25,050,930	3,178,847,146	126.90	112.2	112.3	112.5	110.4	112.7	28,421,240	111.85	-2.82%
2015-09-25	131.0	131.0	131.2	128.8	131.3	17,783,248	2,316,420,599	130.26	115.5	115.5	115.6	113.5	115.7	20,175,777	114.81	0.23%
2015-09-24	130.7	130.6	130.7	130.1	131.8	16,019,651	2,092,731,539	130.64	115.2	115.1	115.2	114.7	116.2	18,174,908	115.14	-0.15%
2015-09-23	130.9	131.0	131.1	129.2	131.8	18,242,830	2,380,585,440	130.49	115.4	115.5	115.6	113.9	116.2	20,697,190	115.02	-1.13%
2015-09-22	132.4	132.0	132.1	132.0	134.9	19,485,692	2,601,057,111	133.49	116.7	116.3	116.4	116.3	118.9	22,107,265	117.66	-1.05%
2015-09-21	133.8	133.7	133.9	132.1	134.4	16,577,532	2,214,652,123	133.59	117.9	117.8	118.0	116.4	118.5	18,807,846	117.75	-1.11%
2015-09-18	135.3	135.1	135.2	134.4	136.4	24,299,971	3,292,605,972	135.50	119.3	119.1	119.2	118.5	120.2	27,569,249	119.43	0.74%
2015-09-17	134.3	134.0	134.2	131.6	137.7	24,112,543	3,258,775,565	135.15	118.4	118.1	118.3	116.0	121.4	27,356,604	119.12	-0.81%
2015-09-16	135.4	135.2	135.4	132.5	135.9	24,674,497	3,319,453,864	134.53	119.3	119.2	119.3	116.8	119.8	27,994,163	118.58	3.20%
2015-09-15	131.2	131.0	131.2	127.6	131.9	19,857,043	2,588,697,533	130.37	115.6	115.5	115.6	112.5	116.3	22,528,576	114.91	2.50%
2015-09-14	128.0	127.7	127.8	127.3	129.4	13,123,067	1,682,381,081	128.20	112.8	112.6	112.6	112.2	114.1	14,888,623	113.00	0.47%
2015-09-11	127.4	127.3	127.5	127.1	131.3	23,620,914	3,050,409,649	129.14	112.3	112.2	112.4	112.0	115.7	26,798,832	113.83	-0.93%
2015-09-10	128.6	128.5	128.7	128.5	131.5	19,136,985	2,488,086,403	130.01	113.4	113.3	113.4	113.3	115.9	21,711,643	114.60	-3.74%
2015-09-09	133.6	133.4	133.5	130.0	135.0	27,559,930	3,647,172,143	132.34	117.8	117.6	117.7	114.6	119.0	31,267,797	116.64	3.25%
2015-09-08	129.4	129.3	129.4	125.1	130.7	23,654,805	3,029,498,646	128.07	114.1	114.0	114.1	110.3	115.2	26,837,283	112.88	2.37%
2015-09-07	126.4	126.5	126.7	125.8	129.3	20,902,453	2,662,649,496	127.38	111.4	111.5	111.7	110.9	114.0	23,714,634	112.28	-0.78%
2015-09-04	127.4	127.5	127.6	126.6	130.2	18,271,615	2,333,942,848	127.74	112.3	112.4	112.5	111.6	114.8	20,729,848	112.59	0.00%
2015-09-02	127.4	127.1	127.4	125.2	130.5	26,117,442	3,330,047,742	127.50	112.3	112.0	112.3	110.4	115.0	29,631,239	112.38	0.16%
2015-09-01	127.2	127.0	127.1	127.0	132.4	20,415,401	2,646,751,296	129.64	112.1	111.9	112.0	111.9	116.7	23,162,055	114.27	-3.49%
2015-08-31	131.8	131.8	132.3	129.5	133.6	19,690,717	2,581,578,896	131.11	116.2	116.2	116.6	114.1	117.8	22,339,873	115.56	0.84%
2015-08-28	130.7	130.5	130.6	130.0	136.2	34,237,348	4,541,628,024	132.65	115.2	115.0	115.1	114.6	120.0	38,843,584	116.92	-1.13%
2015-08-27	132.2	132.1	132.3	127.2	134.9	42,911,539	5,621,672,016	131.01	116.5	116.4	116.6	112.1	118.9	48,684,786	115.47	2.80%
2015-08-26	128.6	128.5	128.6	128.0	132.4	31,856,059	4,139,134,328	129.93	113.4	113.3	113.4	112.8	116.7	36,141,920	114.52	-1.76%
2015-08-25	130.9	130.7	130.9	124.0	135.5	50,911,438	6,637,128,968	130.37	115.4	115.2	115.4	109.3	119.4	57,760,978	114.91	4.72%
2015-08-24	125.0	125.0	125.1	125.0	128.8	47,662,819	6,003,661,697	125.96	110.2	110.2	110.3	110.2	113.5	54,075,295	111.02	-5.02%
2015-08-21	131.6	131.4	131.6	130.0	133.4	37,570,798	4,961,181,645	132.05	116.0	115.8	116.0	114.6	117.6	42,625,511	116.39	-3.38%
2015-08-20	136.2	135.9	136.2	135.0	138.4	25,920,784	3,532,244,398	136.27	120.0	119.8	120.0	119.0	122.0	29,408,123	120.11	-2.44%
2015-08-19	139.6	139.7	139.8	138.6	141.4	16,701,751	2,335,030,088	139.81	123.0	123.1	123.2	122.2	124.6	18,948,777	123.23	0.14%
2015-08-18	139.4	139.4	139.5	139.2	144.3	12,764,689	1,805,982,171	141.48	122.9	122.9	123.0	122.7	127.2	14,482,029	124.71	-1.83%
2015-08-17	142.0	141.8	141.9	140.3	143.8	17,206,579	2,442,406,275	141.95	125.2	125.0	125.1	123.7	126.7	19,521,523	125.11	-0.98%
2015-08-14	143.4	143.1	143.3	142.7	145.4	16,236,945	2,338,457,398	144.02	126.4	126.1	126.3	125.8	128.2	18,421,437	126.94	-0.49%
2015-08-13	144.1	144.2	144.3	137.4	145.5	41,726,996	5,944,717,716	142.47	127.0	127.1	127.2	121.1	128.2	47,340,877	125.57	6.82%
2015-08-12	134.9	134.6	135.5	133.9	140.4	39,624,466	5,384,874,841	135.90	118.9	118.6	119.4	118.0	123.8	44,955,476	119.78	-4.19%
2015-08-11	140.8	140.8	140.9	140.6	145.9	15,363,733	2,197,335,365	143.02	124.1	124.1	124.2	123.9	128.6	17,430,744	126.06	-1.40%
2015-08-10	142.8	142.7	142.8	138.6	143.2	11,273,204	1,591,767,231	141.20	125.9	125.8	125.9	122.2	126.2	12,789,882	124.46	0.49%
2015-08-07	142.1	142.0	142.1	139.0	142.4	10,787,723	1,525,042,660	141.37	125.2	125.2	125.2	122.5	125.5	12,239,085	124.60	0.85%
2015-08-06	140.9	140.9	141.0	139.2	143.7	14,192,153	1,997,259,203	140.73	124.2	124.2	124.3	122.7	126.7	16,101,542	124.04	-1.05%
2015-08-05	142.4	142.2	142.3	140.5	142.7	11,755,606	1,666,125,299	141.73	125.5	125.3	125.4	123.8	125.8	13,337,186	124.92	-0.42%
2015-08-04	143.0	142.7	143.1	141.2	144.0	16,430,821	2,341,441,773	142.50	126.0	125.8	126.1	124.5	126.9	18,641,396	125.60	-0.69%
2015-08-03	144.0	144.0	144.1	142.1	144.8	11,535,567	1,655,402,497	143.50	126.9	126.9	127.0	125.2	127.6	13,087,543	126.49	-0.48%
2015-07-31	144.7	144.4	145.0	142.5	145.1	14,412,023	2,075,017,409	143.98	127.5	127.3	127.8	125.6	127.9	16,350,993	126.90	1.33%
2015-07-30	142.8	142.7	142.9	142.5	146.5	15,637,416	2,252,458,602	144.04	125.9	125.8	126.0	125.6	129.1	17,741,248	126.96	-1.11%
2015-07-29	144.4	144.3	144.4	142.5	146.5	22,689,923	3,273,352,127	144.26	127.3	127.2	127.3	125.6	129.1	25,742,587	127.16	-1.43%
2015-07-28	146.5	146.4	146.5	141.1	149.7	25,150,092	3,669,694,400	145.91	129.1	129.0	129.1	124.4	131.9	28,533,743	128.61	0.62%
2015-07-27	145.6	145.5	145.6	145.0	150.8	21,263,230	3,114,346,940	146.47	128.3	128.2	128.3	127.8	132.9	24,123,950	129.10	-3.89%
2015-07-24	151.5	151.5	151.6	150.5	153.0	11,377,581	1,728,653,160	151.94	133.5	133.5	133.6	132.7	134.9	12,908,302	133.92	-1.94%
2015-07-23	154.5	154.4	154.5	153.4	156.5	11,387,482	1,760,807,138	154.63	136.2	136.1	136.2	135.2	137.9	12,919,535	136.29	0.00%
2015-07-22	154.5	154.0	154.4	153.0	156.0	10,289,018	1,586,301,064	154.17	136.2	135.7	136.1	134.9	137.5	11,673,285	135.89	-1.34%
2015-07-21	156.6	156.4	156.5	154.6	157.4	10,842,641	1,693,670,757	156.20	138.0	137.9	137.9	136.3	138.7	12,301,392	137.68	0.71%
2015-07-20	155.5	155.4	155.9	155.1	157.9	16,117,359	2,519,269,527	156.31	137.1	137.0	137.4	136.7	139.2	18,285,762	137.77	1.24%
2015-07-17	153.6	153.7	153.8	150.6	154.3	13,958,044	2,142,575,051	153.50	135.4	135.5	135.6	132.7	136.0	15,835,936	135.30	2.40%
2015-07-16	150.0	149.9	150.0	147.0	150.5	13,052,255	1,949,597,535	149.37	132.2	132.1	132.2	129.6	132.7	14,808,284	131.66	0.00%
2015-07-15	150.0	150.0	150.2	148.1	152.7	15,568,967	2,328,545,634	149.56	132.2	132.2	132.4	130.5	134.6	17,663,590	131.83	-1.12%
2015-07-14	151.7	152.0	152.1	150.0	153.3	18,064,003	2,734,974,485	151.40	133.7	134.0	134.1	132.2	135.1	20,494,304	133.45	0.80%
2015-07-13	150.5	150.3	150.5	146.1	151.6	18,856,475	2,821,918,942	149.65	132.7	132.5	132.7	128.8	133.6	21,393,394	131.91	1.07%
2015-07-10	148.9	148.8	149.0	148.3	153.5	36,068,428	5,397,045,840	149.63	131.2	131.2	131.3	130.7	135.3	40,921,014	131.89	1.99%
2015-07-09	146.0	146.4	146.5	137.4	148.3	45,436,348	6,535,258,212	143.83	128.7	129.0	129.1	121.1	130.7	51,549,279	126.78	8.31%
2015-07-08	134.8	134.4	134.8	131.4	141.5	72,909,743	9,880,156,104	135.51	118.8	118.5	118.8	115.8	124.7	82,718,898	119.44	-6.84%
2015-07-07	144.7	144.7	144.8	141.5	150.0	27,019,385	3,907,315,208	144.61	127.5	127.5	127.6	124.7	132.2	30,654,528	127.46	-1.23%
2015-07-06	146.5	146.6	146.8	140.0	156.0	47,555,488	6,928,585,658	145.69	129.1	129.2	129.4	123.4	137.5	53,953,524	128.42	-5.54%
2015-07-03	155.1	155.0	155.1	153.0	156.3	13,168,577	2,038,585,446	154.81	136.7	136.6	136.7	134.9	137.8	14,940,255	136.45	-0.89%
2015-07-02	156.5	155.9	156.0	155.0	157.9	22,641,633	3,545,331,440	156.58	137.9	137.4	137.5	136.6	139.2	25,687,801	138.02	1.16%
2015-06-30	154.7	154.0	154.8	151.2	156.0	19,856,606	3,058,167,694	154.01	136.4	135.7	136.4	133.3	137.5	22,528,081	135.75	1.05%
2015-06-29	153.1	152.7	152.9	150.0	159.9	28,302,623	4,358,572,607	154.00	134.9	134.6	134.8	132.2	140.9	32,110,411	135.74	-4.25%
2015-06-26	159.9	159.8	160.2	159.2	161.8	19,385,770	3,106,919,304	160.27	140.9	140.9	141.2	140.3	142.6	21,993,899	141.26	-1.30%
2015-06-25	162.0	161.8	161.9	161.4	163.6	13,786,092	2,237,769,225	162.32	142.8	142.6	142.7	142.3	144.2	15,640,850	143.07	-1.04%
2015-06-24	163.7	163.5	163.8	158.6	163.8	21,820,993	3,525,225,500	161.55	144.3	144.1	144.4	139.8	144.4	24,756,753	142.39	3.54%
2015-06-23	158.1	157.8	158.0	156.5	159.0	13,925,426	2,198,359,179	157.87	139.4	139.1	139.3	137.9	140.1	15,798,930	139.15	0.70%
2015-06-22	157.0	157.1	157.2	154.6	157.9	14,329,860	2,235,338,021	155.99	138.4	138.5	138.6	136.3	139.2	16,257,775	137.49	1.82%
2015-06-19	154.2	154.0	154.5	154.0	155.8	13,683,510	2,120,344,159	154.96	135.9	135.7	136.2	135.7	137.3	15,524,467	136.58	-0.06%
2015-06-18	154.3	154.5	154.6	153.0	155.6	8,858,809	1,369,486,115	154.59	136.0	136.2	136.3	134.9	137.1	10,050,658	136.26	0.00%
2015-06-17	154.3	154.6	154.9	153.6	156.7	13,205,252	2,047,004,554	155.01	136.0	136.3	136.5	135.4	138.1	14,981,865	136.63	0.13%
2015-06-16	154.1	153.8	154.2	153.5	155.5	9,635,851	1,487,597,860	154.38	135.8	135.6	135.9	135.3	137.1	10,932,242	136.07	-0.71%
2015-06-15	155.2	155.3	155.4	154.6	158.4	12,399,316	1,936,976,818	156.22	136.8	136.9	137.0	136.3	139.6	14,067,499	137.69	-1.27%
2015-06-12	157.2	157.3	157.5	154.9	157.5	12,360,748	1,929,786,564	156.12	138.6	138.6	138.8	136.5	138.8	14,023,742	137.61	1.88%
2015-06-11	154.3	154.5	154.6	153.7	155.6	13,415,613	2,074,870,626	154.66	136.0	136.2	136.3	135.5	137.1	15,220,527	136.32	0.72%
2015-06-10	153.2	153.3	153.4	153.0	156.6	13,478,696	2,084,213,283	154.63	135.0	135.1	135.2	134.9	138.0	15,292,097	136.29	-1.16%
2015-06-09	155.0	155.0	155.1	153.3	155.8	14,262,008	2,200,920,746	154.32	136.6	136.6	136.7	135.1	137.3	16,180,795	136.02	-0.06%
2015-06-08	155.1	155.1	155.3	152.1	155.9	16,895,962	2,613,655,328	154.69	136.7	136.7	136.9	134.1	137.4	19,169,117	136.35	0.26%
2015-06-05	154.7	155.0	155.2	154.5	158.0	15,070,109	2,352,000,318	156.07	136.4	136.6	136.8	136.2	139.3	17,097,616	137.56	-1.96%
2015-06-04	157.8	157.9	158.0	154.7	159.5	21,292,534	3,354,168,947	157.53	139.1	139.2	139.3	136.4	140.6	24,157,196	138.85	-0.19%
2015-06-03	158.1	158.3	158.4	157.3	158.9	13,953,029	2,207,745,973	158.23	139.4	139.5	139.6	138.6	140.1	15,830,246	139.46	0.57%
2015-06-02	157.2	157.2	157.3	155.0	158.0	14,758,218	2,314,907,079	156.86	138.6	138.6	138.6	136.6	139.3	16,743,764	138.25	0.70%
2015-06-01	156.1	156.0	156.3	154.1	158.4	14,858,074	2,329,438,810	156.78	137.6	137.5	137.8	135.8	139.6	16,857,055	138.19	0.26%
2015-05-29	155.7	156.1	156.3	154.7	158.3	25,152,042	3,929,626,146	156.23	137.2	137.6	137.8	136.4	139.5	28,535,956	137.71	0.32%
2015-05-28	155.2	155.9	156.0	153.6	159.2	24,286,498	3,786,592,744	155.91	136.8	137.4	137.5	135.4	140.3	27,553,963	137.42	-1.71%
2015-05-27	157.9	158.1	158.2	157.1	159.6	16,379,279	2,593,809,472	158.36	139.2	139.4	139.4	138.5	140.7	18,582,920	139.58	-0.57%
2015-05-26	158.8	158.7	158.8	158.5	162.2	20,910,776	3,346,214,629	160.02	140.0	139.9	140.0	139.7	143.0	23,724,077	141.05	0.00%
2015-05-22	158.8	158.5	158.6	157.2	159.9	13,982,555	2,225,900,707	159.19	140.0	139.7	139.8	138.6	140.9	15,863,745	140.31	1.28%
2015-05-21	156.8	156.7	156.8	156.0	157.9	18,025,800	2,827,105,122	156.84	138.2	138.1	138.2	137.5	139.2	20,450,961	138.24	-1.13%
2015-05-20	158.6	158.2	158.3	158.1	161.8	16,456,399	2,623,265,676	159.41	139.8	139.4	139.5	139.4	142.6	18,670,416	140.50	-1.73%
2015-05-19	161.4	161.3	161.4	160.3	162.3	12,579,491	2,033,321,459	161.64	142.3	142.2	142.3	141.3	143.1	14,271,915	142.47	0.19%
2015-05-18	161.1	160.8	160.9	160.4	163.2	14,011,955	2,264,074,930	161.58	142.0	141.7	141.8	141.4	143.8	15,897,100	142.42	-0.74%
2015-05-15	162.3	162.2	162.3	161.0	163.6	21,641,819	3,515,034,407	162.42	143.1	143.0	143.1	141.9	144.2	24,553,473	143.16	0.85%
2015-05-14	161.3	161.2	161.3	160.0	163.9	25,890,282	4,181,339,561	161.50	141.9	141.8	141.9	140.7	144.1	29,439,222	142.03	2.87%
2015-05-13	156.8	157.0	157.2	155.9	159.6	19,515,010	3,068,016,896	157.21	137.9	138.1	138.2	137.1	140.4	22,190,052	138.26	-0.13%
2015-05-12	157.0	156.9	157.0	156.7	161.8	21,883,049	3,486,350,879	159.32	138.1	138.0	138.1	137.8	142.3	24,882,693	140.11	-1.01%
2015-05-11	158.6	158.3	158.6	155.3	160.5	20,799,436	3,301,970,956	158.75	139.5	139.2	139.5	136.6	141.2	23,650,542	139.62	2.99%
2015-05-08	154.0	154.1	154.4	153.7	158.0	18,108,540	2,813,991,851	155.40	135.4	135.5	135.8	135.2	139.0	20,590,789	136.66	0.65%
2015-05-07	153.0	153.0	153.1	151.8	155.9	19,846,609	3,054,837,955	153.92	134.6	134.6	134.6	133.5	137.1	22,567,105	135.37	-1.92%
2015-05-06	156.0	155.8	156.0	155.0	159.2	19,532,689	3,068,009,558	157.07	137.2	137.0	137.2	136.3	140.0	22,210,155	138.14	-1.02%
2015-05-05	157.6	157.6	157.7	155.7	160.8	19,543,958	3,087,540,219	157.98	138.6	138.6	138.7	136.9	141.4	22,222,968	138.93	-0.25%
2015-05-04	158.0	158.2	158.3	157.6	161.1	22,296,365	3,541,306,209	158.83	139.0	139.1	139.2	138.6	141.7	25,352,665	139.68	-1.80%
2015-04-30	160.9	160.8	160.9	160.7	164.0	21,427,069	3,463,907,357	161.66	141.5	141.4	141.5	141.3	144.2	24,364,209	142.17	-2.01%
2015-04-29	164.2	164.1	164.2	162.5	165.4	20,721,910	3,397,078,048	163.94	144.4	144.3	144.4	142.9	145.5	23,562,389	144.17	0.37%
2015-04-28	163.6	163.9	164.0	161.0	164.3	20,240,258	3,304,086,888	163.24	143.9	144.1	144.2	141.6	144.5	23,014,714	143.56	0.62%
2015-04-27	162.6	163.1	163.2	161.6	164.9	19,957,318	3,260,535,519	163.38	143.0	143.4	143.5	142.1	145.0	22,692,990	143.68	0.62%
2015-04-24	161.6	161.9	162.0	159.5	162.9	19,135,718	3,085,735,796	161.26	142.1	142.4	142.5	140.3	143.3	21,758,768	141.82	0.44%
2015-04-23	160.9	161.1	161.4	160.7	165.6	22,779,722	3,720,041,603	163.31	141.5	141.7	141.9	141.3	145.6	25,902,278	143.62	-1.11%
2015-04-22	162.7	162.9	163.0	158.6	164.3	25,276,421	4,100,308,812	162.22	143.1	143.3	143.4	139.5	144.5	28,741,215	142.66	2.26%
2015-04-21	159.1	158.6	158.8	153.0	159.8	23,255,563	3,674,385,526	158.00	139.9	139.5	139.7	134.6	140.5	26,443,346	138.95	3.92%
2015-04-20	153.1	153.0	153.9	152.5	159.9	28,448,233	4,423,990,730	155.51	134.6	134.6	135.3	134.1	140.6	32,347,807	136.76	-3.59%
2015-04-17	158.8	158.5	158.8	158.0	160.7	21,772,150	3,468,774,909	159.32	139.7	139.4	139.7	139.0	141.3	24,756,592	140.12	-0.75%
2015-04-16	160.0	159.7	159.9	155.0	161.5	32,520,260	5,157,950,894	158.61	140.7	140.4	140.6	136.3	142.0	36,978,012	139.49	1.52%
2015-04-15	157.6	157.7	157.8	155.5	160.0	46,318,846	7,299,074,443	157.58	138.6	138.7	138.8	136.8	140.7	52,668,054	138.59	-2.23%
2015-04-14	161.2	160.9	161.2	156.4	163.9	58,987,811	9,535,054,252	161.64	141.8	141.5	141.8	137.5	144.1	67,073,632	142.16	-5.45%
2015-04-13	170.5	170.7	171.0	162.5	171.0	43,723,010	7,281,736,745	166.54	149.9	150.1	150.4	142.9	150.4	49,716,391	146.47	5.38%
2015-04-10	161.8	161.7	161.8	158.1	164.0	37,095,477	5,936,557,279	160.03	142.3	142.2	142.3	139.0	144.2	42,180,382	140.74	1.19%
2015-04-09	159.9	159.7	159.8	158.5	170.4	66,854,985	10,888,115,063	162.86	140.6	140.4	140.5	139.4	149.9	76,019,208	143.23	3.50%
2015-04-08	154.5	154.2	154.5	151.0	155.0	36,667,141	5,589,718,325	152.44	135.9	135.6	135.9	132.8	136.3	41,693,331	134.07	3.14%
2015-04-02	149.8	149.8	149.9	147.3	150.0	14,679,077	2,180,384,548	148.54	131.7	131.7	131.8	129.5	131.9	16,691,228	130.63	1.22%
2015-04-01	148.0	148.0	148.2	146.6	148.6	17,165,427	2,535,344,494	147.70	130.2	130.2	130.3	128.9	130.7	19,518,397	129.90	0.54%
2015-03-31	147.2	147.3	147.7	146.2	151.4	24,094,107	3,561,174,153	147.80	129.5	129.5	129.9	128.6	133.1	27,396,834	129.98	1.73%
2015-03-30	144.7	144.6	144.7	144.0	146.8	23,524,599	3,422,796,265	145.50	127.3	127.2	127.3	126.6	129.1	26,749,260	127.96	1.97%
2015-03-27	141.9	141.5	141.9	140.3	143.0	15,824,137	2,234,406,552	141.20	124.8	124.4	124.8	123.4	125.8	17,993,249	124.18	0.78%
2015-03-26	140.8	140.8	140.9	140.6	142.8	18,603,859	2,632,484,316	141.50	123.8	123.8	123.9	123.7	125.6	21,154,004	124.44	-1.33%
2015-03-25	142.7	142.8	142.9	141.6	145.1	20,819,852	2,978,300,594	143.05	125.5	125.6	125.7	124.5	127.6	23,673,757	125.81	-0.21%
2015-03-24	143.0	142.8	142.9	142.7	146.6	16,676,318	2,401,519,731	144.01	125.8	125.6	125.7	125.5	128.9	18,962,243	126.65	-1.52%
2015-03-23	145.2	145.3	145.5	142.7	146.5	30,768,023	4,457,895,574	144.89	127.7	127.8	128.0	125.5	128.8	34,985,585	127.42	1.82%
2015-03-20	142.6	142.6	143.0	141.1	148.8	71,270,140	10,304,974,670	144.59	125.4	125.4	125.8	124.1	130.9	81,039,575	127.16	-1.66%
2015-03-19	145.0	145.2	145.3	136.7	145.3	64,092,649	9,008,983,020	140.56	127.5	127.7	127.8	120.2	127.8	72,878,222	123.62	6.70%
2015-03-18	135.9	136.0	136.1	134.2	137.3	22,928,460	3,118,424,615	136.01	119.5	119.6	119.7	118.0	120.7	26,071,405	119.61	1.57%
2015-03-17	133.8	133.4	133.8	133.1	137.5	19,181,089	2,590,353,243	135.05	117.7	117.3	117.7	117.1	120.9	21,810,359	118.77	-1.33%
2015-03-16	135.6	135.4	135.5	131.7	136.3	22,713,746	3,064,069,786	134.90	119.3	119.1	119.2	115.8	119.9	25,827,259	118.64	1.50%
2015-03-13	133.6	133.4	133.6	131.7	134.8	15,454,313	2,056,874,573	133.09	117.5	117.3	117.5	115.8	118.5	17,572,731	117.05	1.37%
2015-03-12	131.8	132.0	132.1	130.2	132.2	17,080,308	2,242,463,120	131.29	115.9	116.1	116.2	114.5	116.3	19,421,611	115.46	0.08%
2015-03-11	131.7	131.8	131.9	131.1	132.5	14,168,960	1,866,004,184	131.70	115.8	115.9	116.0	115.3	116.5	16,111,186	115.82	0.46%
2015-03-10	131.1	131.0	131.4	130.7	132.8	13,021,256	1,711,812,415	131.46	115.3	115.2	115.6	114.9	116.8	14,806,159	115.61	-0.83%
2015-03-09	132.2	132.1	132.2	130.8	133.7	13,163,789	1,746,557,225	132.68	116.3	116.2	116.3	115.0	117.6	14,968,230	116.68	0.38%
2015-03-06	131.7	131.6	131.8	131.0	133.1	13,871,148	1,828,624,392	131.83	115.8	115.7	115.9	115.2	117.1	15,772,551	115.94	-0.30%
2015-03-05	132.1	132.1	132.2	131.8	134.6	12,315,630	1,632,833,710	132.58	116.2	116.2	116.3	115.9	118.4	14,003,809	116.60	-0.90%
2015-03-04	133.3	133.1	133.2	133.0	134.7	12,376,013	1,656,790,475	133.87	117.2	117.1	117.1	117.0	118.5	14,072,469	117.73	-1.48%
2015-03-03	135.3	135.2	135.3	135.0	138.0	17,615,622	2,410,090,570	136.82	119.0	118.9	119.0	118.7	121.4	20,030,303	120.32	-1.02%
2015-03-02	136.7	136.8	136.9	134.0	137.0	12,685,566	1,722,317,204	135.77	120.2	120.3	120.4	117.8	120.5	14,424,454	119.40	0.59%
2015-02-27	135.9	135.9	136.0	134.7	136.7	17,961,525	2,445,592,412	136.16	119.5	119.5	119.6	118.5	120.2	20,423,621	119.74	0.22%
2015-02-26	135.6	135.3	135.4	134.3	136.4	21,657,792	2,937,660,291	135.64	119.3	119.0	119.1	118.1	120.0	24,626,558	119.29	-0.15%
2015-02-25	135.8	135.6	135.7	133.6	136.4	18,941,918	2,563,308,845	135.32	119.4	119.3	119.3	117.5	120.0	21,538,403	119.01	0.52%
2015-02-24	135.1	135.1	135.3	133.8	136.4	17,218,597	2,322,235,489	134.87	118.8	118.8	119.0	117.7	120.0	19,578,856	118.61	0.22%
2015-02-23	134.8	134.9	135.0	131.1	135.3	24,232,835	3,231,159,166	133.34	118.5	118.6	118.7	115.3	119.0	27,554,578	117.26	3.77%
2015-02-18	129.9	129.7	129.8	129.5	131.4	7,286,722	948,242,274	130.13	114.2	114.1	114.2	113.9	115.6	8,285,558	114.45	-0.69%
2015-02-17	130.8	130.6	130.7	130.0	132.0	8,379,920	1,097,939,992	131.02	115.0	114.9	114.9	114.3	116.1	9,528,607	115.23	0.23%
2015-02-16	130.5	130.3	130.4	130.0	132.3	10,168,868	1,331,246,804	130.91	114.8	114.6	114.7	114.3	116.4	11,562,777	115.13	0.23%
2015-02-13	130.2	130.1	130.2	129.1	132.3	15,469,704	2,020,402,046	130.60	114.5	114.4	114.5	113.5	116.4	17,590,231	114.86	0.46%
2015-02-12	129.6	129.5	129.8	128.0	130.9	24,028,028	3,110,803,938	129.47	114.0	113.9	114.2	112.6	115.1	27,321,697	113.86	-1.52%
2015-02-11	131.6	131.5	131.6	131.4	134.0	12,131,156	1,603,931,716	132.22	115.7	115.6	115.7	115.6	117.8	13,794,048	116.28	-1.05%
2015-02-10	133.0	133.0	133.3	132.0	134.0	14,000,857	1,862,360,485	133.02	117.0	117.0	117.2	116.1	117.8	15,920,040	116.98	0.30%
2015-02-09	132.6	132.4	132.6	131.8	133.6	12,443,319	1,651,506,089	132.72	116.6	116.4	116.6	115.9	117.5	14,149,001	116.72	-1.19%
2015-02-06	134.2	134.1	134.2	134.0	136.8	10,914,852	1,474,924,091	135.13	118.0	117.9	118.0	117.8	120.3	12,411,018	118.84	-0.74%
2015-02-05	135.2	135.3	135.4	133.0	137.0	18,010,768	2,431,559,748	135.01	118.9	119.0	119.1	117.0	120.5	20,479,614	118.73	0.97%
2015-02-04	133.9	133.7	133.8	133.3	136.1	9,499,394	1,279,103,871	134.65	117.8	117.6	117.7	117.2	119.7	10,801,534	118.42	-0.89%
2015-02-03	135.1	135.0	135.1	133.0	137.3	14,377,641	1,943,465,078	135.17	118.8	118.7	118.8	117.0	120.7	16,348,472	118.88	-0.52%
2015-02-02	135.8	135.8	135.9	129.9	136.8	17,654,028	2,366,613,126	134.06	119.4	119.4	119.5	114.2	120.3	20,073,974	117.89	2.88%
2015-01-30	132.0	131.9	132.0	129.5	135.5	29,375,696	3,861,282,252	131.44	116.1	116.0	116.1	113.9	119.2	33,402,403	115.60	-1.93%
2015-01-29	134.6	134.5	134.6	133.8	136.4	14,636,100	1,975,268,924	134.96	118.4	118.3	118.4	117.7	120.0	16,642,360	118.69	-1.68%
2015-01-28	136.9	136.9	137.0	134.7	137.0	16,216,906	2,210,620,331	136.32	120.4	120.4	120.5	118.5	120.5	18,439,857	119.88	0.66%
2015-01-27	136.0	136.1	136.2	133.0	138.0	24,455,759	3,309,848,982	135.34	119.6	119.7	119.8	117.0	121.4	27,808,060	119.02	-0.73%
2015-01-26	137.0	137.0	137.1	134.3	137.1	34,952,624	4,756,450,741	136.08	120.5	120.5	120.6	118.1	120.6	39,743,795	119.68	3.24%
2015-01-23	132.7	132.5	132.6	131.1	134.9	29,965,533	3,985,633,394	133.01	116.7	116.5	116.6	115.3	118.6	34,073,092	116.97	0.84%
2015-01-22	131.6	131.6	131.7	129.7	132.0	39,063,807	5,131,141,422	131.35	115.7	115.7	115.8	114.1	116.1	44,418,523	115.52	2.25%
2015-01-21	128.7	128.5	128.8	125.2	128.9	33,788,560	4,325,056,662	128.00	113.2	113.0	113.3	110.1	113.4	38,420,165	112.57	3.71%
2015-01-20	124.1	124.1	124.2	123.3	124.8	10,194,009	1,265,262,102	124.12	109.1	109.1	109.2	108.4	109.8	11,591,364	109.16	0.89%
2015-01-19	123.0	122.9	123.0	122.2	125.2	21,595,530	2,670,949,952	123.68	108.2	108.1	108.2	107.5	110.1	24,555,762	108.77	0.90%
2015-01-16	121.9	121.9	122.0	121.6	125.0	25,227,234	3,101,842,242	122.96	107.2	107.2	107.3	106.9	109.9	28,685,286	108.13	-3.94%
2015-01-15	126.9	126.6	126.9	124.1	127.0	16,002,378	2,004,988,486	125.29	111.6	111.3	111.6	109.1	111.7	18,195,922	110.19	0.71%
2015-01-14	126.0	125.7	125.8	125.1	127.7	16,843,739	2,125,967,691	126.22	110.8	110.5	110.6	110.0	112.3	19,152,614	111.00	-1.41%
2015-01-13	127.8	127.7	127.8	125.2	128.3	16,843,125	2,132,819,974	126.63	112.4	112.3	112.4	110.1	112.8	19,151,915	111.36	0.55%
2015-01-12	127.1	127.0	127.1	126.2	129.0	17,880,972	2,282,035,805	127.62	111.8	111.7	111.8	111.0	113.4	20,332,027	112.24	-0.08%
2015-01-09	127.2	127.2	127.3	126.5	129.0	31,842,127	4,069,000,336	127.79	111.9	111.9	112.0	111.3	113.4	36,206,923	112.38	-0.08%
2015-01-08	127.3	127.3	127.4	125.6	127.8	35,638,986	4,519,758,827	126.82	112.0	112.0	112.0	110.5	112.4	40,524,240	111.53	2.33%
2015-01-07	124.4	124.4	124.5	122.6	124.5	40,863,410	5,057,406,671	123.76	109.4	109.4	109.5	107.8	109.5	46,464,808	108.84	3.67%
2015-01-06	120.0	119.5	119.6	113.6	120.5	43,678,255	5,141,581,513	117.71	105.5	105.1	105.2	99.91	106.0	49,665,501	103.52	5.73%
2015-01-05	113.5	113.7	113.8	112.8	115.3	21,808,993	2,486,086,831	113.99	99.82	99.99	100.1	99.20	101.4	24,798,485	100.25	0.62%
2015-01-02	112.8	112.6	112.9	111.3	113.6	10,862,542	1,220,211,597	112.33	99.20	99.03	99.29	97.88	99.91	12,351,537	98.790	0.27%
2014-12-31	112.5	112.5	112.8	112.1	113.8	9,413,488	1,061,515,133	112.77	98.94	98.94	99.20	98.59	100.1	10,703,853	99.171	-0.71%
2014-12-30	113.3	113.3	113.4	112.6	114.7	12,754,497	1,443,651,093	113.19	99.64	99.64	99.73	99.03	100.9	14,502,834	99.543	-0.09%
2014-12-29	113.4	113.4	113.6	112.2	115.5	11,004,415	1,248,693,382	113.47	99.73	99.73	99.91	98.67	101.6	12,512,858	99.793	0.62%
2014-12-24	112.7	112.8	112.9	111.3	113.4	6,493,076	730,949,752	112.57	99.11	99.20	99.29	97.88	99.73	7,383,122	99.003	-0.09%
2014-12-23	112.8	112.6	112.8	110.8	114.7	20,692,794	2,330,151,685	112.61	99.20	99.03	99.20	97.44	100.9	23,529,282	99.032	-0.18%
2014-12-22	113.0	112.9	113.1	111.3	117.4	27,797,504	3,155,458,611	113.52	99.38	99.29	99.47	97.88	103.2	31,607,878	99.831	-2.33%
2014-12-19	115.7	115.5	115.6	115.0	117.5	44,037,118	5,110,082,041	116.04	101.8	101.6	101.7	101.1	103.3	50,073,556	102.05	3.40%
2014-12-18	111.9	111.8	112.0	108.0	112.2	48,643,834	5,354,734,756	110.08	98.41	98.32	98.50	94.98	98.67	55,311,743	96.810	6.27%
2014-12-17	105.3	105.1	105.2	104.5	108.8	44,216,498	4,687,542,007	106.01	92.61	92.43	92.52	91.90	95.68	50,277,525	93.233	-2.50%
2014-12-16	108.0	107.9	108.0	107.6	111.9	41,282,978	4,503,424,620	109.09	94.98	94.89	94.98	94.63	98.41	46,941,889	95.936	-3.49%
2014-12-15	111.9	111.9	112.0	111.2	113.3	16,768,081	1,878,159,491	112.01	98.41	98.41	98.50	97.79	99.64	19,066,585	98.505	-1.58%
2014-12-12	113.7	113.7	113.8	113.3	115.4	19,504,709	2,228,389,800	114.25	99.99	99.99	100.1	99.64	101.5	22,178,339	100.48	0.26%
2014-12-11	113.4	113.6	113.9	113.0	115.0	19,147,101	2,177,925,767	113.75	99.73	99.91	100.2	99.38	101.1	21,771,712	100.03	-1.82%
2014-12-10	115.5	115.2	115.6	113.0	115.7	27,226,070	3,118,038,300	114.52	101.6	101.3	101.7	99.38	101.8	30,958,114	100.72	-0.26%
2014-12-09	115.8	115.8	115.9	115.6	117.8	26,145,588	3,042,999,146	116.39	101.8	101.8	101.9	101.7	103.6	29,729,524	102.36	-2.36%
2014-12-08	118.6	118.4	118.5	117.6	120.7	22,699,682	2,706,108,130	119.21	104.3	104.1	104.2	103.4	106.1	25,811,267	104.84	-0.25%
2014-12-05	118.9	118.9	119.0	117.2	120.3	28,858,516	3,438,321,055	119.14	104.6	104.6	104.7	103.1	105.8	32,814,330	104.78	0.59%
2014-12-04	118.2	118.1	118.5	117.9	119.9	27,618,202	3,281,093,527	118.80	104.0	103.9	104.2	103.7	105.4	31,403,998	104.48	0.42%
2014-12-03	117.7	117.7	117.9	117.5	120.7	30,842,641	3,659,270,977	118.64	103.5	103.5	103.7	103.3	106.1	35,070,431	104.34	-1.59%
2014-12-02	119.6	119.6	119.9	118.5	121.9	29,697,273	3,555,452,741	119.72	105.2	105.2	105.4	104.2	107.2	33,768,060	105.29	-0.58%
2014-12-01	120.3	120.1	120.2	118.9	122.5	28,083,147	3,380,741,657	120.38	105.8	105.6	105.7	104.6	107.7	31,932,676	105.87	-2.98%
2014-11-28	124.0	123.9	124.2	123.6	125.8	13,033,658	1,624,608,260	124.65	109.1	109.0	109.2	108.7	110.6	14,820,261	109.62	-0.88%
2014-11-27	125.1	125.0	125.1	124.6	125.8	11,371,529	1,421,395,440	125.00	110.0	109.9	110.0	109.6	110.6	12,930,294	109.93	-0.48%
2014-11-26	125.7	125.7	125.8	124.3	126.0	18,661,295	2,337,064,896	125.24	110.5	110.5	110.6	109.3	110.8	21,219,313	110.14	0.80%
2014-11-25	124.7	124.9	125.3	124.5	126.1	23,323,055	2,922,307,070	125.30	109.7	109.8	110.2	109.5	110.9	26,520,089	110.19	-0.64%
2014-11-24	125.5	125.7	125.8	124.7	127.0	25,370,170	3,183,493,682	125.48	110.4	110.5	110.6	109.7	111.7	28,847,815	110.35	1.05%
2014-11-21	124.2	124.2	124.3	124.0	126.4	17,908,966	2,240,106,810	125.08	109.2	109.2	109.3	109.1	111.2	20,363,858	110.00	-1.19%
2014-11-20	125.7	125.6	125.7	123.3	126.9	15,668,136	1,970,302,394	125.75	110.5	110.5	110.5	108.4	111.6	17,815,864	110.59	1.05%
2014-11-19	124.4	124.4	124.6	123.5	126.6	22,032,498	2,748,390,361	124.74	109.4	109.4	109.6	108.6	111.3	25,052,628	109.70	-1.11%
2014-11-18	125.8	125.8	125.9	125.5	130.1	23,726,248	2,999,076,879	126.40	110.6	110.6	110.7	110.4	114.4	26,978,550	111.17	-2.56%
2014-11-17	129.1	129.3	129.4	128.7	134.9	33,960,511	4,442,207,748	130.81	113.5	113.7	113.8	113.2	118.6	38,615,687	115.04	-2.12%
2014-11-14	131.9	131.9	132.0	129.1	132.2	30,984,300	4,051,828,296	130.77	116.0	116.0	116.1	113.5	116.3	35,231,508	115.01	1.85%
2014-11-13	129.5	129.5	129.6	124.7	130.5	52,956,621	6,769,515,652	127.83	113.9	113.9	114.0	109.7	114.8	60,215,710	112.42	0.23%
2014-11-12	129.2	129.2	129.3	127.6	130.0	21,958,919	2,832,704,435	129.00	113.6	113.6	113.7	112.2	114.3	24,968,963	113.45	1.25%
2014-11-11	127.6	127.6	127.8	126.1	128.5	20,598,808	2,629,618,054	127.66	112.2	112.2	112.4	110.9	113.0	23,422,413	112.27	1.51%
2014-11-10	125.7	125.7	125.8	125.0	126.8	21,291,734	2,678,279,072	125.79	110.5	110.5	110.6	109.9	111.5	24,210,323	110.63	2.11%
2014-11-07	123.1	122.9	123.0	121.5	124.5	15,458,878	1,900,684,222	122.95	108.3	108.1	108.2	106.9	109.5	17,577,921	108.13	-0.40%
2014-11-06	123.6	123.4	123.5	123.3	125.0	10,068,485	1,247,998,117	123.95	108.7	108.5	108.6	108.4	109.9	11,448,634	109.01	-0.32%
2014-11-05	124.0	123.9	124.0	122.4	124.4	12,033,715	1,488,181,967	123.67	109.1	109.0	109.1	107.6	109.4	13,683,250	108.76	1.06%
2014-11-04	122.7	122.5	122.7	122.5	124.6	13,219,389	1,633,826,761	123.59	107.9	107.7	107.9	107.7	109.6	15,031,452	108.69	-0.89%
2014-11-03	123.8	123.6	123.7	123.1	125.0	13,474,480	1,667,509,354	123.75	108.9	108.7	108.8	108.3	109.9	15,321,510	108.83	0.16%
2014-10-31	123.6	123.6	123.8	122.3	124.0	18,432,812	2,268,409,724	123.06	108.7	108.7	108.9	107.6	109.1	20,959,511	108.23	1.39%
2014-10-30	121.9	121.9	122.0	120.3	122.6	15,111,051	1,839,198,482	121.71	107.2	107.2	107.3	105.8	107.8	17,182,415	107.04	0.16%
2014-10-29	121.7	121.6	121.7	120.4	122.0	19,025,112	2,307,091,180	121.27	107.0	106.9	107.0	105.9	107.3	21,633,001	106.65	1.33%
2014-10-28	120.1	119.7	119.8	118.3	120.4	12,241,585	1,462,672,599	119.48	105.6	105.3	105.4	104.0	105.9	13,919,614	105.08	1.69%
2014-10-27	118.1	118.1	118.2	116.7	119.0	12,729,789	1,498,878,929	117.75	103.9	103.9	104.0	102.6	104.7	14,474,739	103.55	-1.17%
2014-10-24	119.5	119.5	119.6	118.8	121.5	10,935,570	1,308,033,272	119.61	105.1	105.1	105.2	104.5	106.9	12,434,576	105.19	-0.08%
2014-10-23	119.6	119.5	119.8	118.6	119.9	13,041,432	1,555,498,630	119.27	105.2	105.1	105.4	104.3	105.4	14,829,101	104.90	0.25%
2014-10-22	119.3	119.3	119.4	117.0	119.5	17,515,816	2,074,522,620	118.44	104.9	104.9	105.0	102.9	105.1	19,916,816	104.16	3.38%
2014-10-21	115.4	115.3	115.4	114.7	116.4	12,020,561	1,387,537,225	115.43	101.5	101.4	101.5	100.9	102.4	13,668,293	101.52	0.96%
2014-10-20	114.3	114.1	114.4	113.2	114.7	11,555,848	1,317,339,619	114.00	100.5	100.3	100.6	99.55	100.9	13,139,879	100.26	1.42%
2014-10-17	112.7	112.7	112.8	112.3	114.8	15,068,848	1,708,466,122	113.38	99.11	99.11	99.20	98.76	101.0	17,134,427	99.710	-0.27%
2014-10-16	113.0	113.0	113.1	112.6	114.9	18,460,148	2,098,937,108	113.70	99.38	99.38	99.47	99.03	101.0	20,990,594	99.994	-1.22%
2014-10-15	114.4	114.3	114.4	113.8	115.8	14,919,362	1,713,628,408	114.86	100.6	100.5	100.6	100.1	101.8	16,964,450	101.01	0.88%
2014-10-14	113.4	113.4	113.5	113.2	116.0	18,539,179	2,118,909,642	114.29	99.73	99.73	99.82	99.55	102.0	21,080,458	100.52	-0.87%
2014-10-13	114.4	114.4	114.7	113.8	115.7	16,021,662	1,835,360,026	114.55	100.6	100.6	100.9	100.1	101.8	18,217,850	100.75	-1.12%
2014-10-10	115.7	115.8	115.9	115.6	117.3	13,597,200	1,579,811,635	116.19	101.8	101.8	101.9	101.7	103.2	15,461,052	102.18	-1.87%
2014-10-09	117.9	118.0	118.1	117.1	120.2	14,580,259	1,729,140,218	118.59	103.7	103.8	103.9	103.0	105.7	16,578,865	104.30	-0.51%
2014-10-08	118.5	118.3	118.4	117.5	119.5	10,588,911	1,255,560,975	118.57	104.2	104.0	104.1	103.3	105.1	12,040,398	104.28	-0.92%
2014-10-07	119.6	119.5	119.6	118.8	121.9	16,838,132	2,028,329,666	120.46	105.2	105.1	105.2	104.5	107.2	19,146,238	105.94	-0.08%
2014-10-06	119.7	119.5	119.7	115.9	120.2	21,772,709	2,582,413,670	118.61	105.3	105.1	105.3	101.9	105.7	24,757,228	104.31	3.19%
2014-10-03	116.0	116.2	116.3	113.0	116.8	28,841,953	3,316,656,284	114.99	102.0	102.2	102.3	99.38	102.7	32,795,496	101.13	0.43%
2014-09-30	115.5	115.1	115.3	113.4	116.8	25,082,601	2,890,985,960	115.26	101.6	101.2	101.4	99.73	102.7	28,520,827	101.36	-0.09%
2014-09-29	115.6	115.5	115.6	112.8	116.3	32,637,553	3,742,202,836	114.66	101.7	101.6	101.7	99.20	102.3	37,111,383	100.84	-0.77%
2014-09-26	116.5	116.6	116.8	115.6	116.9	28,102,701	3,269,338,438	116.34	102.5	102.5	102.7	101.7	102.8	31,954,911	102.31	-1.19%
2014-09-25	117.9	117.6	117.7	117.6	120.3	21,364,511	2,545,813,320	119.16	103.7	103.4	103.5	103.4	105.8	24,293,076	104.80	-0.51%
2014-09-24	118.5	118.7	118.8	117.4	118.8	18,011,826	2,130,805,356	118.30	104.2	104.4	104.5	103.2	104.5	20,480,818	104.04	-0.34%
2014-09-23	118.9	119.0	119.1	117.8	120.7	26,560,150	3,170,347,430	119.36	104.6	104.7	104.7	103.6	106.1	30,200,913	104.98	-1.82%
2014-09-22	121.1	121.0	121.1	121.0	124.7	27,144,553	3,323,998,999	122.46	106.5	106.4	106.5	106.4	109.7	30,865,423	107.69	-3.27%
2014-09-19	125.2	125.1	125.3	123.0	126.8	39,937,436	4,999,608,779	125.19	110.1	110.0	110.2	108.2	111.5	45,411,905	110.09	1.87%
2014-09-18	122.9	123.0	123.1	122.1	124.6	17,457,728	2,150,758,381	123.20	108.1	108.2	108.3	107.4	109.6	19,850,766	108.35	-0.89%
2014-09-17	124.0	124.0	124.1	122.2	124.7	20,319,343	2,516,202,770	123.83	109.1	109.1	109.1	107.5	109.7	23,104,640	108.90	2.48%
2014-09-16	121.0	121.2	121.3	120.8	123.3	16,137,440	1,969,241,806	122.03	106.4	106.6	106.7	106.2	108.4	18,349,498	107.32	-1.94%
2014-09-15	123.4	123.4	123.5	122.2	124.5	14,479,944	1,789,542,927	123.59	108.5	108.5	108.6	107.5	109.5	16,464,799	108.69	0.41%
2014-09-12	122.9	122.7	122.8	121.8	124.7	18,589,630	2,293,127,146	123.36	108.1	107.9	108.0	107.1	109.7	21,137,825	108.48	0.57%
2014-09-11	122.2	122.1	122.2	120.2	124.0	24,769,817	3,031,951,868	122.41	107.5	107.4	107.5	105.7	109.1	28,165,168	107.65	0.16%
2014-09-10	122.0	122.0	122.1	121.4	123.8	30,303,703	3,711,966,592	122.49	107.3	107.3	107.4	106.8	108.9	34,457,618	107.73	-3.25%
2014-09-08	126.1	126.1	126.2	125.0	128.3	20,154,318	2,537,548,076	125.91	110.9	110.9	111.0	109.9	112.8	22,916,994	110.73	-1.71%
2014-09-05	128.3	128.2	128.3	127.5	129.9	10,162,649	1,302,455,503	128.16	112.8	112.7	112.8	112.1	114.2	11,555,706	112.71	-0.85%
2014-09-04	129.4	129.3	129.4	128.1	129.9	12,454,814	1,606,694,362	129.00	113.8	113.7	113.8	112.7	114.2	14,162,072	113.45	0.08%
2014-09-03	129.3	129.4	129.5	125.8	129.5	23,804,406	3,048,287,482	128.06	113.7	113.8	113.9	110.6	113.9	27,067,422	112.62	2.86%
2014-09-02	125.7	125.6	125.7	125.0	127.4	12,868,333	1,618,409,437	125.77	110.5	110.5	110.5	109.9	112.0	14,632,274	110.61	-0.71%
2014-09-01	126.6	126.6	126.8	126.5	128.3	9,734,431	1,240,498,192	127.43	111.3	111.3	111.5	111.3	112.8	11,068,789	112.07	0.08%
2014-08-29	126.5	126.5	126.7	125.6	127.3	16,337,250	2,064,540,426	126.37	111.3	111.3	111.4	110.5	112.0	18,576,697	111.14	-1.02%
2014-08-28	127.8	127.6	127.8	126.9	130.0	18,543,056	2,378,119,140	128.25	112.4	112.2	112.4	111.6	114.3	21,084,866	112.79	-0.47%
2014-08-27	128.4	128.3	128.4	128.2	130.1	13,841,845	1,786,461,974	129.06	112.9	112.8	112.9	112.7	114.4	15,739,232	113.50	-0.77%
2014-08-26	129.4	129.2	129.3	128.3	129.8	12,351,950	1,594,962,667	129.13	113.8	113.6	113.7	112.8	114.2	14,045,108	113.56	-0.31%
2014-08-25	129.8	129.6	129.8	129.0	130.7	9,878,211	1,281,464,111	129.73	114.2	114.0	114.2	113.4	114.9	11,232,278	114.09	-0.69%
2014-08-22	130.7	130.5	130.7	129.8	132.0	12,537,888	1,640,942,393	130.88	114.9	114.8	114.9	114.2	116.1	14,256,533	115.10	0.00%
2014-08-21	130.7	130.5	130.6	129.5	132.3	17,315,697	2,262,145,262	130.64	114.9	114.8	114.9	113.9	116.4	19,689,266	114.89	-0.91%
2014-08-20	131.9	131.7	131.9	130.2	132.4	17,210,028	2,264,503,998	131.58	116.0	115.8	116.0	114.5	116.4	19,569,112	115.72	1.62%
2014-08-19	129.8	129.7	129.8	129.1	130.8	17,034,664	2,209,195,942	129.69	114.2	114.1	114.2	113.5	115.0	19,369,710	114.05	0.78%
2014-08-18	128.8	128.8	128.9	127.4	131.0	22,042,246	2,836,609,859	128.69	113.3	113.3	113.4	112.0	115.2	25,063,712	113.18	-1.15%
2014-08-15	130.3	130.3	130.4	129.1	130.8	20,450,168	2,657,650,934	129.96	114.6	114.6	114.7	113.5	115.0	23,253,398	114.29	0.15%
2014-08-14	130.1	130.3	130.4	129.2	132.8	43,482,192	5,673,674,600	130.48	114.4	114.6	114.7	113.6	116.8	49,442,563	114.75	-2.33%
2014-08-13	133.2	133.4	133.5	130.2	133.6	22,748,468	3,009,400,906	132.29	117.1	117.3	117.4	114.5	117.5	25,866,740	116.34	-0.08%
2014-08-12	133.3	133.3	133.4	132.8	134.0	14,914,879	1,990,186,030	133.44	117.2	117.2	117.3	116.8	117.8	16,959,353	117.35	0.76%
2014-08-11	132.3	132.3	132.4	130.8	133.4	17,531,627	2,318,455,500	132.24	116.4	116.4	116.4	115.0	117.3	19,934,795	116.30	1.93%
2014-08-08	129.8	129.7	129.8	128.3	131.5	19,905,109	2,587,978,673	130.02	114.2	114.1	114.2	112.8	115.6	22,633,624	114.34	1.17%
2014-08-07	128.3	128.2	128.3	128.1	132.5	29,541,718	3,843,074,547	130.09	112.8	112.7	112.8	112.7	116.5	33,591,183	114.41	-3.46%
2014-08-06	132.9	132.6	132.7	131.0	133.3	19,572,423	2,592,271,072	132.45	116.9	116.6	116.7	115.2	117.2	22,255,335	116.48	-0.45%
2014-08-05	133.5	133.4	133.6	128.8	134.0	19,708,205	2,594,141,792	131.63	117.4	117.3	117.5	113.3	117.8	22,409,730	115.76	3.33%
2014-08-04	129.2	129.1	129.4	127.6	129.7	13,285,790	1,713,872,321	129.00	113.6	113.5	113.8	112.2	114.1	15,106,955	113.45	0.78%
2014-08-01	128.2	128.2	128.4	126.2	129.5	18,198,249	2,336,146,757	128.37	112.7	112.7	112.9	111.0	113.9	20,692,795	112.90	-0.16%
2014-07-31	128.4	128.2	128.3	128.2	130.6	20,130,248	2,593,427,291	128.83	112.9	112.7	112.8	112.7	114.9	22,889,625	113.30	-0.08%
2014-07-30	128.5	128.4	128.5	127.8	130.9	22,124,210	2,861,935,137	129.36	113.0	112.9	113.0	112.4	115.1	25,156,911	113.76	-1.46%
2014-07-29	130.4	130.4	130.5	128.7	130.9	21,549,422	2,802,261,897	130.04	114.7	114.7	114.8	113.2	115.1	24,503,333	114.36	1.16%
2014-07-28	128.9	129.0	129.2	125.0	129.4	28,624,106	3,664,759,558	128.03	113.4	113.4	113.6	109.9	113.8	32,547,788	112.60	3.20%
2014-07-25	124.9	124.8	125.0	124.1	125.5	19,947,801	2,492,595,449	124.96	109.8	109.8	109.9	109.1	110.4	22,682,168	109.89	0.32%
2014-07-24	124.5	124.6	124.7	124.3	125.5	15,863,467	1,978,277,233	124.71	109.5	109.6	109.7	109.3	110.4	18,037,970	109.67	0.16%
2014-07-23	124.3	124.1	124.2	123.4	125.3	13,463,843	1,675,189,319	124.42	109.3	109.1	109.2	108.5	110.2	15,309,415	109.42	0.16%
2014-07-22	124.1	124.0	124.1	121.8	124.3	23,328,403	2,873,291,239	123.17	109.1	109.1	109.1	107.1	109.3	26,526,170	108.32	2.14%
2014-07-21	121.5	121.4	121.5	121.3	122.8	11,639,837	1,419,001,406	121.91	106.9	106.8	106.9	106.7	108.0	13,235,381	107.21	-1.14%
2014-07-18	122.9	122.6	122.7	121.5	123.2	10,523,239	1,291,235,817	122.70	108.1	107.8	107.9	106.9	108.3	11,965,724	107.91	-0.49%
2014-07-17	123.5	123.3	123.4	122.8	124.5	14,633,424	1,804,678,933	123.33	108.6	108.4	108.5	108.0	109.5	16,639,317	108.46	-0.64%
2014-07-16	124.3	124.0	124.4	123.2	124.9	12,880,476	1,596,869,497	123.98	109.3	109.1	109.4	108.3	109.8	14,646,082	109.03	0.40%
2014-07-15	123.8	123.8	123.9	123.1	123.9	12,423,200	1,533,877,640	123.47	108.9	108.9	109.0	108.3	109.0	14,126,124	108.58	0.81%
2014-07-14	122.8	122.6	122.7	121.8	123.6	10,284,037	1,264,378,039	122.95	108.0	107.8	107.9	107.1	108.7	11,693,733	108.12	0.99%
2014-07-11	121.6	121.5	121.6	120.7	122.8	13,282,751	1,619,472,114	121.92	106.9	106.9	106.9	106.1	108.0	15,103,499	107.22	-0.49%
2014-07-10	122.2	122.2	122.3	121.6	123.2	14,100,382	1,726,374,536	122.43	107.5	107.5	107.6	106.9	108.3	16,033,208	107.67	0.83%
2014-07-09	121.2	121.2	121.3	120.1	122.9	35,637,532	4,339,883,044	121.78	106.6	106.6	106.7	105.6	108.1	40,522,587	107.10	-3.27%
2014-07-08	125.3	125.3	125.4	124.0	125.8	15,597,581	1,946,253,065	124.78	110.2	110.2	110.3	109.1	110.6	17,735,637	109.74	-0.08%
2014-07-07	125.4	125.3	125.4	123.8	125.9	12,221,930	1,526,869,223	124.93	110.3	110.2	110.3	108.9	110.7	13,897,265	109.87	0.24%
2014-07-04	125.1	125.2	125.3	123.2	125.8	19,648,773	2,450,392,928	124.71	110.0	110.1	110.2	108.3	110.6	22,342,151	109.68	0.32%
2014-07-03	124.7	124.8	124.9	122.0	125.2	22,444,272	2,780,189,719	123.87	109.7	109.8	109.8	107.3	110.1	25,520,846	108.94	1.55%
2014-07-02	122.8	122.8	122.9	119.5	123.0	35,545,854	4,306,503,794	121.15	108.0	108.0	108.1	105.1	108.2	40,418,342	106.55	3.89%
2014-06-30	118.2	118.3	118.5	116.5	119.5	19,318,663	2,282,341,315	118.14	104.0	104.0	104.2	102.5	105.1	21,966,791	103.90	-0.17%
2014-06-27	118.4	118.3	118.4	116.5	118.9	15,671,320	1,849,104,463	117.99	104.1	104.0	104.1	102.5	104.6	17,819,484	103.77	0.00%
2014-06-26	118.4	118.2	118.3	115.1	118.5	27,221,775	3,188,953,127	117.15	104.1	104.0	104.0	101.2	104.2	30,953,231	103.02	2.87%
2014-06-25	115.1	115.2	115.3	114.5	116.9	15,620,597	1,801,649,824	115.34	101.2	101.3	101.4	100.7	102.8	17,761,808	101.43	0.17%
2014-06-24	114.9	114.8	114.9	114.2	115.8	13,376,142	1,537,706,605	114.96	101.0	101.0	101.0	100.4	101.8	15,209,692	101.10	0.61%
2014-06-23	114.2	114.0	114.1	114.0	117.8	21,119,176	2,448,271,989	115.93	100.4	100.3	100.3	100.3	103.6	24,014,111	101.95	-1.38%
2014-06-20	115.8	116.0	116.1	115.1	116.3	14,509,832	1,677,247,659	115.59	101.8	102.0	102.1	101.2	102.3	16,498,784	101.66	0.00%
2014-06-19	115.8	115.8	115.9	115.1	118.0	14,234,491	1,653,791,500	116.18	101.8	101.8	101.9	101.2	103.8	16,185,700	102.18	-0.34%
2014-06-18	116.2	116.6	116.7	115.5	117.3	19,113,413	2,222,631,603	116.29	102.2	102.5	102.6	101.6	103.2	21,733,406	102.27	0.52%
2014-06-17	115.6	115.6	115.7	114.6	116.6	10,908,650	1,262,565,380	115.74	101.7	101.7	101.8	100.8	102.5	12,403,966	101.79	-0.86%
2014-06-16	116.6	116.5	116.7	116.1	117.9	11,759,590	1,373,403,035	116.79	102.5	102.5	102.6	102.1	103.7	13,371,549	102.71	0.43%
2014-06-13	116.1	116.2	116.3	113.8	116.8	11,284,202	1,308,588,647	115.97	102.1	102.2	102.3	100.1	102.7	12,830,997	101.99	0.43%
2014-06-12	115.6	115.5	115.6	115.0	119.5	28,603,278	3,357,222,412	117.37	101.7	101.6	101.7	101.1	105.1	32,524,105	103.22	-0.69%
2014-06-11	116.4	116.4	116.5	113.8	116.5	26,990,064	3,119,676,936	115.59	102.4	102.4	102.5	100.1	102.5	30,689,758	101.65	2.56%
2014-06-10	113.5	113.3	113.4	110.1	114.0	24,787,731	2,788,087,705	112.48	99.82	99.64	99.73	96.83	100.3	28,185,537	98.919	2.62%
2014-06-09	110.6	110.6	110.7	108.8	110.8	17,606,089	1,938,175,977	110.09	97.27	97.27	97.35	95.68	97.44	20,019,464	96.815	2.22%
2014-06-06	108.2	108.2	108.3	108.1	111.0	16,504,320	1,805,947,612	109.42	95.16	95.16	95.24	95.07	97.62	18,766,668	96.232	-0.18%
2014-06-05	108.4	108.6	108.7	107.7	110.5	15,327,525	1,667,159,368	108.77	95.33	95.51	95.60	94.72	97.18	17,428,563	95.657	-0.73%
2014-06-04	109.2	109.3	109.5	109.0	112.0	12,881,985	1,416,044,861	109.92	96.04	96.12	96.30	95.86	98.50	14,647,798	96.673	-2.50%
2014-06-03	112.0	112.0	112.2	109.1	112.3	20,932,840	2,317,195,958	110.70	98.50	98.50	98.67	95.95	98.76	23,802,233	97.352	2.47%
2014-05-30	109.3	108.7	109.0	108.5	111.6	22,190,620	2,436,878,563	109.82	96.12	95.60	95.86	95.42	98.15	25,232,424	96.577	-0.46%
2014-05-29	109.8	109.8	109.9	109.8	114.5	16,112,788	1,802,076,982	111.84	96.56	96.56	96.65	96.56	100.7	18,321,467	98.359	-3.09%
2014-05-28	113.3	113.2	113.3	111.8	114.0	23,848,877	2,696,233,113	113.05	99.64	99.55	99.64	98.32	100.3	27,117,989	99.426	1.71%
2014-05-27	111.4	111.3	111.4	110.9	111.8	7,868,778	876,290,001	111.36	97.97	97.88	97.97	97.53	98.32	8,947,400	97.938	0.00%
2014-05-26	111.4	111.4	111.6	110.3	112.6	12,034,143	1,340,174,615	111.36	97.97	97.97	98.15	97.00	99.03	13,683,737	97.939	0.27%
2014-05-23	111.1	110.9	111.0	110.5	113.0	18,973,346	2,120,001,787	111.74	97.71	97.53	97.62	97.18	99.38	21,574,139	98.266	-1.07%
2014-05-22	112.3	112.3	112.4	111.4	113.6	26,831,391	3,013,017,280	112.29	98.76	98.76	98.85	97.97	99.91	30,509,334	98.757	0.54%
2014-05-21	111.7	111.8	111.9	111.1	113.8	23,674,692	2,661,610,567	112.42	98.23	98.32	98.41	97.71	100.1	26,919,927	98.871	-0.18%
2014-05-20	111.9	111.9	112.0	108.8	112.0	31,911,485	3,553,764,839	111.36	98.41	98.41	98.50	95.68	98.50	36,285,788	97.938	4.00%
2014-05-19	107.6	107.5	107.6	106.1	108.3	15,630,029	1,675,687,997	107.21	94.63	94.54	94.63	93.31	95.24	17,772,533	94.285	1.03%
2014-05-16	106.5	106.3	106.4	105.4	107.8	21,805,059	2,325,032,675	106.63	93.66	93.49	93.57	92.69	94.80	24,794,012	93.774	-1.90%
2014-05-15	108.8	108.6	108.7	107.9	112.0	51,693,834	5,633,968,953	108.99	95.47	95.30	95.39	94.68	98.28	58,909,773	95.637	5.84%
2014-05-14	514.0	513.0	513.5	498.8	516.5	4,010,970	2,043,458,742	509.47	90.21	90.03	90.12	87.54	90.65	22,854,305	89.412	1.28%
2014-05-13	507.5	507.5	508.0	504.5	519.0	5,444,083	2,789,049,108	512.31	89.07	89.07	89.15	88.54	91.09	31,020,111	89.911	0.69%
2014-05-12	504.0	503.5	504.0	480.0	507.5	8,631,429	4,309,975,198	499.34	88.45	88.37	88.45	84.24	89.07	49,181,448	87.634	5.26%
2014-05-09	478.8	478.6	478.8	465.0	482.6	4,243,489	2,020,464,463	476.13	84.03	84.00	84.03	81.61	84.70	24,179,187	83.562	1.10%
2014-05-08	473.6	473.6	473.8	465.6	474.6	6,385,681	3,003,378,649	470.33	83.12	83.12	83.15	81.71	83.29	36,385,289	82.544	-0.04%
2014-05-07	473.8	473.2	473.6	470.0	487.8	8,147,913	3,870,117,584	474.98	83.15	83.05	83.12	82.49	85.61	46,426,398	83.360	-3.82%
2014-05-05	492.6	492.8	493.0	490.0	500.0	3,844,145	1,894,540,094	492.84	86.45	86.49	86.52	86.00	87.75	21,903,745	86.494	-0.57%
2014-05-02	495.4	495.2	495.4	491.0	501.0	5,888,351	2,920,520,458	495.98	86.94	86.91	86.94	86.17	87.93	33,551,528	87.046	2.52%
2014-04-30	483.2	483.4	483.6	482.6	516.0	10,772,683	5,312,006,258	493.10	84.80	84.84	84.87	84.70	90.56	61,382,206	86.540	-5.16%
2014-04-29	509.5	509.0	509.5	499.2	511.5	7,300,731	3,672,907,054	503.09	89.42	89.33	89.42	87.61	89.77	41,599,198	88.293	0.20%
2014-04-28	508.5	509.0	509.5	505.0	516.0	4,898,602	2,492,832,431	508.89	89.24	89.33	89.42	88.63	90.56	27,911,988	89.310	-2.87%
2014-04-25	523.5	523.5	524.5	522.5	534.5	3,292,580	1,729,625,462	525.31	91.88	91.88	92.05	91.70	93.81	18,760,955	92.193	-1.69%
2014-04-24	532.5	531.5	532.0	528.0	536.0	3,152,131	1,674,039,961	531.08	93.45	93.28	93.37	92.66	94.07	17,960,684	93.206	0.66%
2014-04-23	529.0	528.5	529.0	528.5	544.0	5,374,015	2,876,283,202	535.22	92.84	92.75	92.84	92.75	95.47	30,620,867	93.932	0.86%
2014-04-22	524.5	524.5	525.0	521.0	529.5	3,362,776	1,764,832,470	524.81	92.05	92.05	92.14	91.44	92.93	19,160,928	92.106	-0.19%
2014-04-17	525.5	525.0	525.5	521.5	532.0	4,021,474	2,117,444,284	526.53	92.23	92.14	92.23	91.52	93.37	22,914,157	92.408	0.77%
2014-04-16	521.5	521.5	522.0	520.0	530.0	4,128,284	2,162,974,753	523.94	91.52	91.52	91.61	91.26	93.02	23,522,755	91.952	1.07%
2014-04-15	516.0	516.0	516.5	515.5	534.0	4,175,182	2,183,800,647	523.04	90.56	90.56	90.65	90.47	93.72	23,789,977	91.795	-1.90%
2014-04-14	526.0	525.5	526.0	513.0	536.0	6,339,286	3,322,207,672	524.07	92.31	92.23	92.31	90.03	94.07	36,120,933	91.975	0.19%
2014-04-11	525.0	524.0	524.5	523.0	544.5	11,275,786	6,022,201,012	534.08	92.14	91.96	92.05	91.79	95.56	64,248,861	93.732	-6.75%
2014-04-10	563.0	562.5	563.0	530.5	565.5	12,854,995	7,046,179,811	548.13	98.81	98.72	98.81	93.10	99.25	73,247,115	96.197	7.55%
2014-04-09	523.5	523.5	524.0	517.0	530.0	7,383,868	3,854,850,697	522.06	91.88	91.88	91.96	90.73	93.02	42,072,908	91.623	2.75%
2014-04-08	509.5	508.5	510.0	497.8	518.5	8,420,979	4,295,229,271	510.06	89.42	89.24	89.51	87.36	91.00	47,982,315	89.517	1.60%
2014-04-07	501.5	501.5	502.0	497.0	510.0	11,435,750	5,745,588,861	502.42	88.01	88.01	88.10	87.22	89.51	65,160,328	88.176	-4.48%
2014-04-04	525.0	524.0	524.5	512.0	531.5	9,582,530	5,017,523,213	523.61	92.14	91.96	92.05	89.86	93.28	54,600,774	91.895	-3.93%
2014-04-03	546.5	546.0	547.0	541.0	569.5	5,574,945	3,065,998,836	549.96	95.91	95.82	96.00	94.95	99.95	31,765,756	96.519	-2.67%
2014-04-02	561.5	560.0	560.5	559.5	576.5	5,196,729	2,935,380,121	564.85	98.54	98.28	98.37	98.19	101.2	29,610,700	99.132	-0.35%
2014-04-01	563.5	562.5	563.5	540.0	565.0	6,249,351	3,480,567,051	556.95	98.90	98.72	98.90	94.77	99.16	35,608,488	97.745	4.45%
2014-03-31	539.5	539.0	539.5	523.0	542.0	5,885,587	3,147,789,885	534.83	94.68	94.60	94.68	91.79	95.12	33,535,779	93.864	0.84%
2014-03-28	535.0	535.5	536.0	525.0	538.0	6,992,411	3,724,317,580	532.62	93.89	93.98	94.07	92.14	94.42	39,842,406	93.476	2.59%
2014-03-27	521.5	522.0	522.5	513.0	533.5	16,934,496	8,836,616,581	521.81	91.52	91.61	91.70	90.03	93.63	96,491,906	91.579	-5.87%
2014-03-26	554.0	554.0	555.0	551.0	562.5	6,452,095	3,593,518,971	556.95	97.23	97.23	97.40	96.70	98.72	36,763,713	97.746	-0.81%
2014-03-25	558.5	558.0	558.5	558.0	581.5	8,026,879	4,545,526,506	566.29	98.02	97.93	98.02	97.93	102.1	45,736,753	99.385	-4.86%
2014-03-24	587.0	586.5	587.0	581.5	592.0	6,099,504	3,570,751,676	585.42	103.0	102.9	103.0	102.1	103.9	34,754,667	102.74	2.53%
2014-03-21	572.5	573.0	573.5	555.5	575.5	7,536,104	4,292,265,432	569.56	100.5	100.6	100.7	97.49	101.0	42,940,341	99.959	2.60%
2014-03-20	558.0	557.5	558.0	541.5	576.5	9,080,444	5,084,904,515	559.98	97.93	97.84	97.93	95.03	101.2	51,739,913	98.278	-1.67%
2014-03-19	567.5	566.5	567.0	557.0	580.5	7,113,824	4,037,070,833	567.50	99.60	99.42	99.51	97.75	101.9	40,534,211	99.597	-1.82%
2014-03-18	578.0	577.5	578.0	550.0	579.0	9,607,709	5,464,854,129	568.80	101.4	101.4	101.4	96.53	101.6	54,744,242	99.825	5.76%
2014-03-17	546.5	546.0	546.5	538.0	559.0	10,311,513	5,648,646,566	547.80	95.91	95.82	95.91	94.42	98.11	58,754,482	96.140	-3.10%
2014-03-14	564.0	565.0	565.5	548.0	582.5	13,677,172	7,712,721,221	563.91	98.98	99.16	99.25	96.17	102.2	77,931,838	98.968	-4.08%
2014-03-13	588.0	588.0	588.5	586.5	601.5	6,989,885	4,156,172,854	594.60	103.2	103.2	103.3	102.9	105.6	39,828,013	104.35	-2.33%
2014-03-12	602.0	600.5	601.0	592.5	610.5	9,298,371	5,605,180,621	602.81	105.7	105.4	105.5	104.0	107.1	52,981,650	105.79	-2.51%
2014-03-11	617.5	618.0	618.5	616.5	626.0	3,771,676	2,343,757,028	621.41	108.4	108.5	108.5	108.2	109.9	21,490,820	109.06	0.16%
2014-03-10	616.5	616.5	617.0	610.0	631.0	6,189,530	3,842,893,386	620.87	108.2	108.2	108.3	107.1	110.7	35,267,631	108.96	-2.22%
2014-03-07	630.5	631.0	631.5	625.0	646.0	5,068,312	3,208,455,924	633.04	110.7	110.7	110.8	109.7	113.4	28,878,987	111.10	-0.71%
2014-03-06	635.0	635.0	635.5	630.0	636.0	4,289,720	2,719,113,969	633.87	111.4	111.4	111.5	110.6	111.6	24,442,609	111.24	2.01%
2014-03-05	622.5	622.0	622.5	620.0	631.0	4,478,983	2,800,897,354	625.34	109.2	109.2	109.2	108.8	110.7	25,521,020	109.75	1.63%
2014-03-04	612.5	612.5	613.0	608.5	621.0	5,481,020	3,359,619,187	612.96	107.5	107.5	107.6	106.8	109.0	31,230,576	107.57	1.74%
2014-03-03	602.0	601.5	602.0	601.0	617.0	6,754,559	4,122,143,481	610.28	105.7	105.6	105.7	105.5	108.3	38,487,137	107.10	-3.29%
2014-02-28	622.5	622.5	623.0	615.0	631.0	6,331,608	3,940,600,077	622.37	109.2	109.2	109.3	107.9	110.7	36,077,184	109.23	0.97%
2014-02-27	616.5	617.5	618.0	586.0	618.0	9,576,570	5,817,831,899	607.51	108.2	108.4	108.5	102.8	108.5	54,566,814	106.62	5.20%
2014-02-26	586.0	583.5	584.5	578.5	587.5	5,004,001	2,918,014,180	583.14	102.8	102.4	102.6	101.5	103.1	28,512,546	102.34	1.82%
2014-02-25	575.5	575.5	576.0	574.5	588.0	5,196,155	3,020,899,542	581.37	101.0	101.0	101.1	100.8	103.2	29,607,430	102.03	-0.43%
2014-02-24	578.0	579.0	579.5	571.0	584.0	3,172,462	1,826,908,961	575.86	101.4	101.6	101.7	100.2	102.5	18,076,529	101.07	-0.43%
2014-02-21	580.5	580.0	580.5	566.0	582.0	6,007,059	3,456,347,911	575.38	101.9	101.8	101.9	99.33	102.1	34,227,920	100.98	2.83%
2014-02-20	564.5	564.0	564.5	562.5	572.0	8,549,597	4,856,029,138	567.98	99.07	98.98	99.07	98.72	100.4	48,715,174	99.682	-3.09%
2014-02-19	582.5	582.0	582.5	578.0	591.0	4,937,414	2,888,890,418	585.10	102.2	102.1	102.2	101.4	103.7	28,133,137	102.69	-0.34%
2014-02-18	584.5	584.0	584.5	563.0	585.5	5,920,448	3,413,146,310	576.50	102.6	102.5	102.6	98.81	102.8	33,734,415	101.18	0.78%
2014-02-17	580.0	579.5	580.0	559.0	580.5	6,456,357	3,685,101,263	570.77	101.8	101.7	101.8	98.11	101.9	36,787,997	100.17	5.74%
2014-02-14	548.5	548.0	548.5	545.5	554.0	5,674,793	3,119,199,970	549.66	96.26	96.17	96.26	95.74	97.23	32,334,685	96.466	1.57%
2014-02-13	540.0	540.0	540.5	535.0	548.0	5,266,191	2,853,288,585	541.81	94.77	94.77	94.86	93.89	96.17	30,006,491	95.089	0.37%
2014-02-12	538.0	538.0	538.5	526.5	539.5	5,506,581	2,940,743,184	534.04	94.42	94.42	94.51	92.40	94.68	31,376,221	93.725	1.51%
2014-02-11	530.0	529.5	530.0	525.0	537.0	5,032,462	2,675,677,945	531.68	93.02	92.93	93.02	92.14	94.24	28,674,715	93.311	-0.66%
2014-02-10	533.5	533.5	534.0	526.0	536.5	6,553,930	3,491,162,182	532.68	93.63	93.63	93.72	92.31	94.16	37,343,963	93.487	1.72%
2014-02-07	524.5	524.5	525.0	508.5	530.5	6,818,426	3,559,607,108	522.06	92.05	92.05	92.14	89.24	93.10	38,851,048	91.622	3.15%
2014-02-06	508.5	509.5	510.0	500.0	515.5	5,927,033	3,005,540,847	507.09	89.24	89.42	89.51	87.75	90.47	33,771,936	88.995	-0.39%
2014-02-05	510.5	510.0	510.5	502.5	524.0	6,814,144	3,496,445,600	513.12	89.59	89.51	89.59	88.19	91.96	38,826,650	90.053	0.00%
2014-02-04	510.5	511.0	512.0	509.0	535.5	9,741,069	5,093,052,526	522.84	89.59	89.68	89.86	89.33	93.98	55,504,121	91.760	-6.07%
2014-01-30	543.5	542.5	543.0	520.0	545.0	8,129,084	4,331,260,794	532.81	95.39	95.21	95.30	91.26	95.65	46,319,112	93.509	2.16%
2014-01-29	532.0	532.0	532.5	516.5	533.5	11,770,093	6,204,049,352	527.10	93.37	93.37	93.45	90.65	93.63	67,065,398	92.507	5.77%
2014-01-28	503.0	503.0	503.5	490.0	509.0	9,013,474	4,532,140,341	502.82	88.28	88.28	88.37	86.00	89.33	51,358,321	88.245	2.78%
2014-01-27	489.4	489.4	489.6	481.2	496.6	8,738,875	4,305,418,015	492.67	85.89	85.89	85.93	84.45	87.15	49,793,670	86.465	-2.32%
2014-01-24	501.0	501.0	501.5	498.0	515.0	8,255,104	4,182,548,996	506.66	87.93	87.93	88.01	87.40	90.38	47,037,167	88.920	-4.02%
2014-01-23	522.0	521.5	522.0	520.0	532.0	4,133,125	2,164,955,208	523.81	91.61	91.52	91.61	91.26	93.37	23,550,338	91.929	-0.95%
2014-01-22	527.0	527.0	527.5	518.0	528.0	5,601,332	2,940,790,825	525.02	92.49	92.49	92.58	90.91	92.66	31,916,108	92.141	1.35%
2014-01-21	520.0	520.0	520.5	516.5	527.5	4,024,637	2,100,985,533	522.03	91.26	91.26	91.35	90.65	92.58	22,932,179	91.617	-0.10%
2014-01-20	520.5	521.0	521.5	520.0	528.0	4,727,015	2,475,693,741	523.73	91.35	91.44	91.52	91.26	92.66	26,934,294	91.916	-1.61%
2014-01-17	529.0	529.0	529.5	512.5	530.0	6,748,296	3,529,681,406	523.05	92.84	92.84	92.93	89.94	93.02	38,451,451	91.796	3.22%
2014-01-16	512.5	512.0	512.5	511.5	536.0	5,257,546	2,744,382,336	521.99	89.94	89.86	89.94	89.77	94.07	29,957,233	91.610	0.79%
2014-01-15	508.5	508.0	508.5	498.0	509.0	3,980,946	2,001,995,459	502.89	89.24	89.15	89.24	87.40	89.33	22,683,230	88.259	3.14%
2014-01-14	493.0	493.2	493.4	487.0	495.6	2,708,444	1,334,860,585	492.85	86.52	86.56	86.59	85.47	86.98	15,432,578	86.496	-0.72%
2014-01-13	496.6	496.4	497.4	492.0	500.0	2,665,064	1,318,965,973	494.91	87.15	87.12	87.29	86.35	87.75	15,185,401	86.858	-0.16%
2014-01-10	497.4	497.2	497.6	490.0	500.0	3,685,411	1,826,481,019	495.60	87.29	87.26	87.33	86.00	87.75	20,999,286	86.978	0.89%
2014-01-09	493.0	492.6	493.0	491.0	501.0	4,496,840	2,227,081,346	495.25	86.52	86.45	86.52	86.17	87.93	25,622,768	86.918	-1.69%
2014-01-08	501.5	500.5	501.0	499.8	505.5	3,774,891	1,896,403,916	502.37	88.01	87.84	87.93	87.72	88.72	21,509,139	88.167	1.52%
2014-01-07	494.0	493.4	493.6	492.8	501.5	3,003,748	1,488,148,573	495.43	86.70	86.59	86.63	86.49	88.01	17,115,205	86.949	-0.32%
2014-01-06	495.6	495.8	496.2	490.0	503.5	4,075,154	2,031,567,795	498.53	86.98	87.01	87.08	86.00	88.37	23,220,022	87.492	0.32%
2014-01-03	494.0	493.6	494.0	492.8	504.5	3,720,760	1,858,033,704	499.37	86.70	86.63	86.70	86.49	88.54	21,200,703	87.640	-2.08%
2014-01-02	504.5	504.0	504.5	496.2	505.0	3,219,013	1,610,503,090	500.31	88.54	88.45	88.54	87.08	88.63	18,341,774	87.805	2.00%
2013-12-31	494.6	495.0	496.2	491.2	502.0	2,963,415	1,468,978,383	495.70	86.80	86.87	87.08	86.21	88.10	16,885,390	86.997	-0.24%
2013-12-30	495.8	495.6	496.0	485.8	496.4	3,879,899	1,912,892,489	493.03	87.01	86.98	87.05	85.26	87.12	22,107,469	86.527	2.61%
2013-12-27	483.2	483.0	483.2	470.0	484.4	3,508,076	1,678,881,322	478.58	84.80	84.77	84.80	82.49	85.01	19,988,841	83.991	2.98%
2013-12-24	469.2	468.8	469.2	465.8	472.0	2,288,495	1,074,760,001	469.64	82.35	82.28	82.35	81.75	82.84	13,039,729	82.422	0.43%
2013-12-23	467.2	467.0	468.0	462.8	471.0	2,937,185	1,371,965,407	467.10	81.99	81.96	82.13	81.22	82.66	16,735,932	81.977	0.78%
2013-12-20	463.6	465.4	465.6	459.0	465.6	4,464,857	2,064,156,236	462.31	81.36	81.68	81.71	80.56	81.71	25,440,531	81.137	-0.04%
2013-12-19	463.8	463.6	463.8	463.0	476.6	3,157,266	1,479,930,477	468.74	81.40	81.36	81.40	81.26	83.64	17,989,943	82.264	-0.73%
2013-12-18	467.2	467.0	467.2	460.0	470.0	2,962,229	1,378,932,398	465.51	81.99	81.96	81.99	80.73	82.49	16,878,632	81.697	0.30%
2013-12-17	465.8	465.4	465.6	465.0	476.6	3,146,352	1,481,519,550	470.87	81.75	81.68	81.71	81.61	83.64	17,927,755	82.638	-1.52%
2013-12-16	473.0	473.0	473.2	463.0	476.6	2,756,641	1,293,524,235	469.24	83.01	83.01	83.05	81.26	83.64	15,707,202	82.352	1.46%
2013-12-13	466.2	466.0	466.2	461.6	472.0	3,430,599	1,605,216,260	467.91	81.82	81.78	81.82	81.01	82.84	19,547,380	82.119	-0.26%
2013-12-12	467.4	467.2	467.4	463.6	476.2	3,247,359	1,522,620,181	468.88	82.03	81.99	82.03	81.36	83.57	18,503,288	82.289	-1.52%
2013-12-11	474.6	474.6	475.0	468.6	476.4	5,438,115	2,573,683,395	473.27	83.29	83.29	83.36	82.24	83.61	30,986,106	83.059	1.80%
2013-12-10	466.2	466.0	466.2	463.8	468.4	2,390,726	1,115,105,421	466.43	81.82	81.78	81.82	81.40	82.21	13,622,236	81.859	0.82%
2013-12-09	462.4	461.8	462.0	461.6	480.0	3,727,565	1,742,856,431	467.56	81.15	81.05	81.08	81.01	84.24	21,239,478	82.057	0.52%
2013-12-06	460.0	459.8	460.0	448.0	462.0	5,369,459	2,457,837,089	457.74	80.73	80.70	80.73	78.62	81.08	30,594,907	80.335	2.27%
2013-12-05	449.8	449.2	449.6	440.0	450.8	3,529,692	1,583,238,373	448.55	78.94	78.84	78.91	77.22	79.12	20,112,007	78.721	1.40%
2013-12-04	443.6	443.6	444.0	442.2	452.4	3,509,878	1,564,043,684	445.61	77.85	77.85	77.92	77.61	79.40	19,999,108	78.206	-0.94%
2013-12-03	447.8	447.6	448.0	447.0	454.2	3,217,451	1,448,668,984	450.25	78.59	78.55	78.62	78.45	79.71	18,332,874	79.020	-1.41%
2013-12-02	454.2	454.4	454.6	446.2	454.8	2,832,577	1,278,237,386	451.26	79.71	79.75	79.78	78.31	79.82	16,139,881	79.197	1.29%
2013-11-29	448.4	448.2	448.4	442.2	449.0	2,947,035	1,315,465,184	446.37	78.69	78.66	78.69	77.61	78.80	16,792,057	78.339	1.45%
2013-11-28	442.0	442.0	442.2	440.6	449.4	4,569,516	2,038,082,163	446.02	77.57	77.57	77.61	77.33	78.87	26,036,872	78.277	0.14%
2013-11-27	441.4	441.6	442.0	437.6	443.0	5,236,868	2,308,770,478	440.87	77.47	77.50	77.57	76.80	77.75	29,839,410	77.373	1.01%
2013-11-26	437.0	437.0	437.8	435.0	441.0	3,710,660	1,621,659,741	437.03	76.69	76.69	76.83	76.34	77.40	21,143,154	76.699	-0.23%
2013-11-25	438.0	437.8	438.0	426.8	440.6	6,405,820	2,795,659,997	436.43	76.87	76.83	76.87	74.90	77.33	36,500,040	76.593	3.16%
2013-11-22	424.6	424.6	424.8	421.0	426.6	2,699,442	1,143,493,919	423.60	74.52	74.52	74.55	73.89	74.87	15,381,285	74.343	0.66%
2013-11-21	421.8	422.4	423.0	417.6	424.6	3,074,383	1,294,604,399	421.09	74.03	74.13	74.24	73.29	74.52	17,517,680	73.903	0.67%
2013-11-20	419.0	418.6	419.2	413.2	425.2	4,196,465	1,753,247,219	417.79	73.54	73.47	73.57	72.52	74.62	23,911,246	73.323	0.00%
2013-11-19	419.0	419.6	419.8	412.6	427.2	3,963,573	1,664,256,358	419.89	73.54	73.64	73.68	72.41	74.97	22,584,240	73.691	-1.64%
2013-11-18	426.0	425.6	426.0	423.4	429.6	6,818,974	2,905,238,428	426.05	74.76	74.69	74.76	74.31	75.40	38,854,171	74.773	1.53%
2013-11-15	419.6	419.2	419.6	410.0	420.4	4,791,436	2,004,716,900	418.40	73.64	73.57	73.64	71.96	73.78	27,301,361	73.429	2.14%
2013-11-14	410.8	410.2	410.8	399.6	414.2	9,829,519	4,000,234,636	406.96	72.10	71.99	72.10	70.13	72.69	56,008,105	71.422	4.64%
2013-11-13	392.6	392.8	393.2	387.8	399.0	7,272,084	2,872,415,721	394.99	68.90	68.94	69.01	68.06	70.03	41,435,969	69.322	-4.01%
2013-11-12	409.0	408.6	408.8	407.4	416.6	4,189,288	1,725,820,149	411.96	71.78	71.71	71.75	71.50	73.11	23,870,352	72.300	-0.54%
2013-11-11	411.2	411.0	411.2	401.8	411.6	3,966,509	1,614,466,471	407.02	72.17	72.13	72.17	70.52	72.24	22,600,969	71.434	2.44%
2013-11-08	401.4	401.4	401.6	397.0	404.6	4,618,402	1,853,356,174	401.30	70.45	70.45	70.48	69.67	71.01	26,315,422	70.429	-1.47%
2013-11-07	407.4	407.2	407.6	405.2	411.8	2,933,923	1,198,412,440	408.47	71.50	71.46	71.53	71.11	72.27	16,717,346	71.687	-1.12%
2013-11-06	412.0	412.0	412.2	409.4	415.0	2,299,209	948,294,184	412.44	72.31	72.31	72.34	71.85	72.83	13,100,777	72.385	0.05%
2013-11-05	411.8	411.6	411.8	407.0	415.6	4,648,027	1,915,249,548	412.06	72.27	72.24	72.27	71.43	72.94	26,484,224	72.317	-1.20%
2013-11-04	416.8	416.6	416.8	414.4	426.2	3,478,188	1,456,082,764	418.63	73.15	73.11	73.15	72.73	74.80	19,818,540	73.471	-1.37%
2013-11-01	422.6	422.4	422.6	420.0	425.8	2,505,781	1,058,117,101	422.27	74.17	74.13	74.17	73.71	74.73	14,277,814	74.109	-0.14%
2013-10-31	423.2	422.4	423.4	420.0	427.0	3,105,915	1,312,348,938	422.53	74.27	74.13	74.31	73.71	74.94	17,697,347	74.155	-1.26%
2013-10-30	428.6	429.0	429.2	422.0	429.2	3,543,839	1,509,209,931	425.87	75.22	75.29	75.33	74.06	75.33	20,192,616	74.741	2.44%
2013-10-29	418.4	418.6	419.0	410.8	434.0	6,660,914	2,799,750,061	420.33	73.43	73.47	73.54	72.10	76.17	37,953,553	73.768	-3.37%
2013-10-28	433.0	433.0	433.2	429.6	439.6	2,784,272	1,208,922,699	434.20	75.99	75.99	76.03	75.40	77.15	15,864,642	76.202	1.60%
2013-10-25	426.2	426.0	426.2	423.0	428.6	2,723,391	1,161,572,567	426.52	74.80	74.76	74.80	74.24	75.22	15,517,745	74.854	-0.61%
2013-10-24	428.8	428.8	429.2	421.0	429.2	3,517,981	1,500,641,685	426.56	75.26	75.26	75.33	73.89	75.33	20,045,279	74.863	-0.33%
2013-10-23	430.2	430.0	430.2	430.0	449.0	3,088,742	1,351,024,624	437.40	75.50	75.47	75.50	75.47	78.80	17,599,497	76.765	-2.05%
2013-10-22	439.2	439.0	439.6	438.8	447.0	3,951,542	1,755,965,782	444.37	77.08	77.05	77.15	77.01	78.45	22,515,687	77.989	-1.92%
2013-10-21	447.8	447.0	447.4	445.0	455.0	4,941,841	2,222,866,729	449.81	78.59	78.45	78.52	78.10	79.85	28,158,361	78.942	4.19%
2013-10-18	429.8	429.6	430.0	421.0	432.0	3,278,972	1,404,326,790	428.28	75.43	75.40	75.47	73.89	75.82	18,683,417	75.164	2.28%
2013-10-17	420.2	419.8	420.0	419.8	424.6	1,619,667	684,850,819	422.83	73.75	73.68	73.71	73.68	74.52	9,228,781	74.208	-0.28%
2013-10-16	421.4	421.4	421.8	417.6	425.0	1,811,888	762,626,156	420.90	73.96	73.96	74.03	73.29	74.59	10,324,047	73.869	-0.09%
2013-10-15	421.8	421.2	422.0	420.0	425.0	3,396,038	1,434,959,966	422.54	74.03	73.92	74.06	73.71	74.59	19,350,454	74.156	0.67%
2013-10-11	419.0	419.0	419.4	416.0	421.0	3,313,232	1,387,011,403	418.63	73.54	73.54	73.61	73.01	73.89	18,878,629	73.470	2.25%
2013-10-10	409.8	409.8	410.0	408.4	413.4	3,779,694	1,550,690,026	410.27	71.92	71.92	71.96	71.67	72.55	21,536,506	72.003	-0.97%
2013-10-09	413.8	413.8	414.0	412.0	417.8	5,150,684	2,137,000,445	414.90	72.62	72.62	72.66	72.31	73.32	29,348,338	72.815	-2.86%
2013-10-08	426.0	425.8	426.0	416.8	427.4	3,463,327	1,465,075,866	423.03	74.76	74.73	74.76	73.15	75.01	19,733,863	74.242	2.11%
2013-10-07	417.2	417.0	417.2	415.2	423.6	2,028,193	849,851,041	419.02	73.22	73.18	73.22	72.87	74.34	11,556,542	73.539	-0.48%
2013-10-04	419.2	418.8	419.2	412.8	420.6	2,472,334	1,032,834,300	417.76	73.57	73.50	73.57	72.45	73.82	14,087,235	73.317	-0.14%
2013-10-03	419.8	419.4	419.6	416.0	420.0	2,289,466	957,715,089	418.31	73.68	73.61	73.64	73.01	73.71	13,045,262	73.415	1.16%
2013-10-02	415.0	414.4	415.0	402.4	418.8	3,676,146	1,518,491,630	413.07	72.83	72.73	72.83	70.62	73.50	20,946,495	72.494	2.02%
2013-09-30	406.8	406.6	406.8	405.0	413.2	3,690,132	1,507,986,852	408.65	71.39	71.36	71.39	71.08	72.52	21,026,186	71.719	-2.63%
2013-09-27	417.8	418.0	418.2	409.0	418.2	3,318,124	1,373,485,051	413.93	73.32	73.36	73.39	71.78	73.39	18,906,504	72.646	2.15%
2013-09-26	409.0	408.6	409.2	404.2	413.0	2,677,353	1,095,627,954	409.22	71.78	71.71	71.82	70.94	72.48	15,255,423	71.819	-0.15%
2013-09-25	409.6	409.0	409.4	400.0	410.0	2,692,157	1,096,112,950	407.15	71.89	71.78	71.85	70.20	71.96	15,339,775	71.456	1.74%
2013-09-24	402.6	401.8	402.0	401.0	411.2	4,213,515	1,701,972,198	403.93	70.66	70.52	70.55	70.38	72.17	24,008,396	70.891	-1.61%
2013-09-23	409.2	409.2	409.6	405.6	413.0	3,633,295	1,486,056,834	409.01	71.82	71.82	71.89	71.18	72.48	20,702,332	71.782	-0.24%
2013-09-19	410.2	414.2	414.4	408.0	415.6	6,517,215	2,680,321,270	411.27	71.99	72.69	72.73	71.60	72.94	37,134,763	72.178	1.94%
2013-09-18	402.4	402.6	402.8	400.6	412.2	6,462,526	2,628,307,115	406.70	70.62	70.66	70.69	70.31	72.34	36,823,148	71.376	-3.92%
2013-09-17	418.8	419.0	419.2	415.6	422.0	4,862,073	2,034,907,079	418.53	73.50	73.54	73.57	72.94	74.06	27,703,847	73.452	-0.57%
2013-09-16	421.2	421.0	421.2	415.8	422.4	3,739,304	1,565,138,185	418.56	73.92	73.89	73.92	72.97	74.13	21,306,366	73.459	2.53%
2013-09-13	410.8	410.6	410.8	406.2	414.2	3,440,870	1,407,636,482	409.09	72.10	72.06	72.10	71.29	72.69	19,605,904	71.797	-0.48%
2013-09-12	412.8	412.8	413.0	398.6	413.2	4,025,430	1,641,878,249	407.88	72.45	72.45	72.48	69.95	72.52	22,936,698	71.583	2.64%
2013-09-11	402.2	401.4	402.0	399.4	405.8	3,892,853	1,563,007,167	401.51	70.59	70.45	70.55	70.10	71.22	22,181,281	70.465	0.80%
2013-09-10	399.0	398.6	399.0	395.0	399.0	3,661,956	1,453,565,772	396.94	70.03	69.95	70.03	69.32	70.03	20,865,641	69.663	2.20%
2013-09-09	390.4	390.2	390.4	387.0	392.4	2,929,414	1,143,804,016	390.45	68.52	68.48	68.52	67.92	68.87	16,691,654	68.526	0.88%
2013-09-06	387.0	387.0	388.0	383.0	389.8	3,621,297	1,402,303,216	387.24	67.92	67.92	68.09	67.22	68.41	20,633,968	67.961	-0.15%
2013-09-05	387.6	388.0	388.2	382.6	388.6	4,614,506	1,785,728,053	386.98	68.02	68.09	68.13	67.15	68.20	26,293,223	67.916	2.27%
2013-09-04	379.0	379.6	379.8	376.2	385.0	3,559,848	1,356,460,875	381.04	66.52	66.62	66.66	66.02	67.57	20,283,835	66.874	-0.21%
2013-09-03	379.8	379.4	379.8	376.6	384.8	3,870,876	1,477,226,147	381.63	66.66	66.59	66.66	66.09	67.53	22,056,057	66.976	0.90%
2013-09-02	376.4	376.8	377.0	367.0	377.2	4,015,869	1,495,941,012	372.51	66.06	66.13	66.16	64.41	66.20	22,882,220	65.376	3.52%
2013-08-30	363.6	363.6	363.8	357.2	364.2	2,383,872	859,278,496	360.46	63.81	63.81	63.85	62.69	63.92	13,583,183	63.260	0.50%
2013-08-29	361.8	362.2	362.4	356.6	363.6	2,480,779	894,167,590	360.44	63.50	63.57	63.60	62.58	63.81	14,135,354	63.258	1.57%
2013-08-28	356.2	356.2	356.4	356.0	361.6	2,741,274	980,983,025	357.86	62.51	62.51	62.55	62.48	63.46	15,619,641	62.804	-1.60%
2013-08-27	362.0	361.8	362.0	354.8	368.0	2,871,975	1,036,075,125	360.75	63.53	63.50	63.53	62.27	64.58	16,364,369	63.313	1.46%
2013-08-26	356.8	356.2	356.6	352.0	359.6	2,129,462	759,451,930	356.64	62.62	62.51	62.58	61.78	63.11	12,133,567	62.591	0.28%
2013-08-23	355.8	355.2	355.8	353.2	360.0	3,344,605	1,192,800,869	356.63	62.44	62.34	62.44	61.99	63.18	19,057,391	62.590	-1.17%
2013-08-22	360.0	360.2	360.4	351.0	360.4	4,500,996	1,604,005,034	356.37	63.18	63.22	63.25	61.60	63.25	25,646,449	62.543	0.00%
2013-08-21	360.0	359.4	360.0	357.0	363.6	3,582,697	1,289,504,893	359.93	63.18	63.08	63.18	62.65	63.81	20,414,027	63.168	-1.10%
2013-08-20	364.0	364.0	364.6	362.2	373.8	4,481,915	1,642,032,140	366.37	63.88	63.88	63.99	63.57	65.60	25,537,726	64.298	-1.67%
2013-08-19	370.2	369.8	371.2	365.0	374.6	2,192,509	813,808,429	371.18	64.97	64.90	65.15	64.06	65.74	12,492,806	65.142	0.98%
2013-08-16	366.6	367.0	367.2	360.2	377.4	4,873,008	1,796,341,994	368.63	64.34	64.41	64.44	63.22	66.23	27,766,154	64.695	-0.38%
2013-08-15	368.0	368.4	368.6	351.4	378.8	11,849,168	4,343,088,631	366.53	64.58	64.65	64.69	61.67	66.48	67,515,963	64.327	-0.54%
2013-08-13	370.0	370.0	370.6	365.6	372.8	3,058,826	1,128,557,300	368.95	64.94	64.94	65.04	64.16	65.43	17,429,037	64.752	0.71%
2013-08-12	367.4	367.0	367.6	353.2	369.6	3,231,566	1,179,962,449	365.14	64.48	64.41	64.51	61.99	64.87	18,413,300	64.082	2.80%
2013-08-09	357.4	357.4	357.6	354.4	361.2	2,325,997	830,788,074	357.18	62.72	62.72	62.76	62.20	63.39	13,253,414	62.685	0.28%
2013-08-08	356.4	356.6	356.8	354.2	365.8	4,025,879	1,440,933,577	357.92	62.55	62.58	62.62	62.16	64.20	22,939,256	62.815	-1.05%
2013-08-07	360.2	360.2	360.4	359.4	380.0	4,884,068	1,799,521,040	368.45	63.22	63.22	63.25	63.08	66.69	27,829,174	64.663	-4.10%
2013-08-06	375.6	375.6	375.8	368.2	379.0	3,944,784	1,477,391,460	374.52	65.92	65.92	65.95	64.62	66.52	22,477,181	65.729	1.24%
2013-08-05	371.0	371.0	371.2	361.2	373.6	4,008,099	1,476,101,920	368.28	65.11	65.11	65.15	63.39	65.57	22,837,946	64.634	3.00%
2013-08-02	360.2	360.4	360.8	357.0	363.0	3,379,832	1,216,555,308	359.95	63.22	63.25	63.32	62.65	63.71	19,258,113	63.171	-0.11%
2013-08-01	360.6	361.0	361.2	354.0	361.8	4,451,833	1,592,016,980	357.61	63.29	63.36	63.39	62.13	63.50	25,366,320	62.761	2.50%
2013-07-31	351.8	351.6	351.8	348.4	362.4	7,117,694	2,517,047,810	353.63	61.74	61.71	61.74	61.14	63.60	40,556,262	62.063	-3.25%
2013-07-30	363.6	363.6	363.8	348.8	364.0	6,616,581	2,366,688,746	357.69	63.81	63.81	63.85	61.21	63.88	37,700,946	62.775	4.00%
2013-07-29	349.6	349.6	349.8	348.4	355.8	4,946,486	1,736,723,635	351.10	61.36	61.36	61.39	61.14	62.44	28,184,828	61.619	0.63%
2013-07-26	347.4	346.6	346.8	337.8	350.4	6,269,787	2,171,752,924	346.38	60.97	60.83	60.86	59.28	61.50	35,724,931	60.791	3.89%
2013-07-25	334.4	334.4	334.6	329.2	336.2	3,230,951	1,078,208,737	333.71	58.69	58.69	58.72	57.78	59.00	18,409,796	58.567	1.09%
2013-07-24	330.8	330.6	331.0	329.8	334.0	2,494,604	828,108,261	331.96	58.06	58.02	58.09	57.88	58.62	14,214,128	58.260	-0.54%
2013-07-23	332.6	332.0	332.2	326.4	333.0	3,505,868	1,159,942,873	330.86	58.37	58.27	58.30	57.28	58.44	19,976,259	58.066	1.53%
2013-07-22	327.6	327.0	327.2	325.4	337.0	2,966,565	974,962,738	328.65	57.49	57.39	57.42	57.11	59.14	16,903,338	57.679	-1.86%
2013-07-19	333.8	334.0	334.2	325.2	335.2	5,014,014	1,660,397,176	331.15	58.58	58.62	58.65	57.07	58.83	28,569,599	58.118	1.83%
2013-07-18	327.8	327.8	328.0	326.6	334.8	3,217,430	1,059,740,279	329.37	57.53	57.53	57.56	57.32	58.76	18,332,754	57.806	-0.67%
2013-07-17	330.0	330.0	330.4	325.2	334.0	4,741,467	1,563,464,841	329.74	57.92	57.92	57.99	57.07	58.62	27,016,640	57.870	0.06%
2013-07-16	329.8	329.6	329.8	320.0	331.6	5,900,352	1,941,060,465	328.97	57.88	57.85	57.88	56.16	58.20	33,619,909	57.735	2.61%
2013-07-15	321.4	321.0	321.4	309.8	322.0	5,251,781	1,674,883,654	318.92	56.41	56.34	56.41	54.37	56.51	29,924,384	55.971	3.74%
2013-07-12	309.8	310.0	310.2	306.8	312.6	1,876,819	581,745,431	309.96	54.37	54.41	54.44	53.84	54.86	10,694,020	54.399	-0.32%
2013-07-11	310.8	310.8	311.2	305.0	311.2	3,144,735	972,052,631	309.10	54.55	54.55	54.62	53.53	54.62	17,918,542	54.248	2.10%
2013-07-10	304.4	305.6	305.8	301.0	305.8	3,036,046	920,959,322	303.34	53.42	53.63	53.67	52.83	53.67	17,299,237	53.237	1.00%
2013-07-09	301.4	301.6	301.8	299.4	307.8	2,764,217	836,712,473	302.69	52.90	52.93	52.97	52.55	54.02	15,750,369	53.123	-0.33%
2013-07-08	302.4	301.4	301.6	296.0	307.2	3,889,800	1,175,926,547	302.31	53.07	52.90	52.93	51.95	53.91	22,163,885	53.056	-1.95%
2013-07-05	308.4	308.4	308.6	306.0	310.0	2,426,016	747,442,518	308.09	54.12	54.12	54.16	53.70	54.41	13,823,317	54.071	0.65%
2013-07-04	306.4	306.4	306.6	301.0	307.4	2,919,265	890,495,725	305.04	53.77	53.77	53.81	52.83	53.95	16,633,825	53.535	2.54%
2013-07-03	298.8	298.6	299.0	296.0	306.8	4,772,972	1,444,445,136	302.63	52.44	52.40	52.48	51.95	53.84	27,196,154	53.112	-0.99%
2013-07-02	301.8	301.8	302.0	301.6	313.6	4,078,327	1,250,509,798	306.62	52.97	52.97	53.00	52.93	55.04	23,238,102	53.813	-0.79%
2013-06-28	304.2	303.8	304.2	300.0	306.0	5,078,765	1,540,189,204	303.26	53.39	53.32	53.39	52.65	53.70	28,938,547	53.223	2.15%
2013-06-27	297.8	296.0	296.2	294.4	301.6	5,130,046	1,528,089,972	297.87	52.26	51.95	51.98	51.67	52.93	29,230,744	52.277	2.55%
2013-06-26	290.4	290.4	290.6	279.6	291.0	5,154,973	1,470,364,547	285.23	50.97	50.97	51.00	49.07	51.07	29,372,777	50.059	2.47%
2013-06-25	283.4	283.4	283.6	269.4	285.6	6,855,212	1,914,464,341	279.27	49.74	49.74	49.77	47.28	50.12	39,060,653	49.013	1.72%
2013-06-24	278.6	278.0	278.2	276.0	282.0	5,629,092	1,569,112,442	278.75	48.89	48.79	48.82	48.44	49.49	32,074,283	48.921	-2.52%
2013-06-21	285.8	285.8	286.0	280.2	288.0	8,791,055	2,501,874,914	284.59	50.16	50.16	50.19	49.18	50.54	50,090,989	49.947	-1.52%
2013-06-20	290.2	290.0	290.4	289.2	295.2	6,211,282	1,808,140,160	291.11	50.93	50.90	50.97	50.76	51.81	35,391,572	51.090	-3.14%
2013-06-19	299.6	299.2	299.4	298.0	303.0	4,637,856	1,390,026,555	299.71	52.58	52.51	52.55	52.30	53.18	26,426,270	52.600	-0.33%
2013-06-18	300.6	300.2	300.4	298.4	304.0	3,255,819	979,733,459	300.92	52.76	52.69	52.72	52.37	53.35	18,551,493	52.812	-0.13%
2013-06-17	301.0	301.4	301.6	298.4	308.0	3,270,838	993,610,324	303.78	52.83	52.90	52.93	52.37	54.05	18,637,070	53.314	0.07%
2013-06-14	300.8	300.8	302.4	300.0	303.4	2,963,513	894,080,391	301.70	52.79	52.79	53.07	52.65	53.25	16,885,948	52.948	1.01%
2013-06-13	297.8	298.0	298.2	292.2	305.0	6,829,854	2,034,530,847	297.89	52.26	52.30	52.33	51.28	53.53	38,916,164	52.280	-2.30%
2013-06-11	304.8	305.0	305.8	303.0	311.8	3,503,277	1,075,337,657	306.95	53.49	53.53	53.67	53.18	54.72	19,961,496	53.871	-0.13%
2013-06-10	305.2	305.4	305.6	300.0	314.0	3,822,798	1,175,504,914	307.50	53.56	53.60	53.63	52.65	55.11	21,782,111	53.967	1.80%
2013-06-07	299.8	300.2	300.4	297.8	302.2	3,289,419	986,442,669	299.88	52.62	52.69	52.72	52.26	53.04	18,742,944	52.630	-0.13%
2013-06-06	300.2	300.0	300.6	297.0	301.0	3,470,003	1,039,915,747	299.69	52.69	52.65	52.76	52.12	52.83	19,771,903	52.596	-0.07%
2013-06-05	300.4	300.2	300.4	300.0	303.2	2,462,172	741,171,735	301.02	52.72	52.69	52.72	52.65	53.21	14,029,332	52.830	-0.99%
2013-06-04	303.4	303.4	303.6	303.0	308.4	2,929,632	893,305,150	304.92	53.25	53.25	53.28	53.18	54.12	16,692,896	53.514	0.07%
2013-06-03	303.2	303.2	303.6	303.0	315.0	3,508,286	1,081,642,561	308.31	53.21	53.21	53.28	53.18	55.28	19,990,037	54.109	-1.49%
2013-05-31	307.8	307.4	309.0	304.8	309.6	3,939,544	1,210,607,121	307.30	54.02	53.95	54.23	53.49	54.34	22,447,323	53.931	0.00%
2013-05-30	307.8	307.8	308.0	303.6	308.6	3,627,702	1,109,670,626	305.89	54.02	54.02	54.05	53.28	54.16	20,670,463	53.684	1.38%
2013-05-29	303.6	303.2	303.4	300.0	308.8	4,047,035	1,231,031,808	304.18	53.28	53.21	53.25	52.65	54.19	23,059,802	53.384	-0.20%
2013-05-28	304.2	304.4	304.6	298.8	304.8	2,779,156	838,122,793	301.57	53.39	53.42	53.46	52.44	53.49	15,835,491	52.927	1.26%
2013-05-27	300.4	300.8	301.0	297.2	302.0	2,258,748	675,750,717	299.17	52.72	52.79	52.83	52.16	53.00	12,870,232	52.505	0.33%
2013-05-24	299.4	299.4	299.6	291.6	302.6	4,505,223	1,348,625,485	299.35	52.55	52.55	52.58	51.18	53.11	25,670,534	52.536	2.25%
2013-05-23	292.8	292.4	292.6	289.8	303.0	5,457,917	1,613,848,966	295.69	51.39	51.32	51.35	50.86	53.18	31,098,936	51.894	-3.37%
2013-05-22	303.0	302.8	303.0	300.0	308.0	3,157,760	959,598,422	303.89	53.18	53.14	53.18	52.65	54.05	17,992,758	53.332	-0.33%
2013-05-21	304.0	304.0	304.2	302.4	309.0	6,659,453	2,029,690,226	304.78	53.35	53.35	53.39	53.07	54.23	37,945,228	53.490	-1.75%
2013-05-20	309.4	309.4	309.6	293.0	310.0	12,488,601	3,797,409,656	304.07	54.30	54.30	54.34	51.42	54.41	71,159,420	53.365	6.25%
2013-05-16	292.2	292.0	292.2	283.0	295.4	12,734,719	3,681,983,023	289.13	51.11	51.07	51.11	49.50	51.67	72,810,970	50.569	6.49%
2013-05-15	274.4	274.4	274.6	270.4	276.4	2,897,608	794,054,662	274.04	47.99	47.99	48.03	47.29	48.34	16,567,122	47.930	1.70%
2013-05-14	269.8	269.8	270.0	266.4	272.6	3,073,792	827,925,859	269.35	47.19	47.19	47.22	46.59	47.68	17,574,457	47.110	0.37%
2013-05-13	268.8	268.6	268.8	267.0	275.0	2,568,253	695,575,015	270.84	47.01	46.98	47.01	46.70	48.10	14,684,030	47.369	-2.89%
2013-05-10	276.8	276.8	277.0	272.2	277.0	1,713,456	470,128,598	274.37	48.41	48.41	48.45	47.61	48.45	9,796,714	47.988	1.10%
2013-05-09	273.8	274.2	274.4	272.6	276.0	1,654,648	453,196,499	273.89	47.89	47.96	47.99	47.68	48.27	9,460,478	47.904	-0.29%
2013-05-08	274.6	274.0	274.6	270.8	277.0	1,712,909	468,329,030	273.41	48.03	47.92	48.03	47.36	48.45	9,793,586	47.820	-0.22%
2013-05-07	275.2	275.0	275.6	272.8	276.0	1,421,683	390,366,610	274.58	48.13	48.10	48.20	47.71	48.27	8,128,496	48.024	0.15%
2013-05-06	274.8	274.8	275.0	273.0	276.0	2,421,961	664,995,715	274.57	48.06	48.06	48.10	47.75	48.27	13,847,603	48.022	1.40%
2013-05-03	271.0	270.8	271.2	270.0	282.0	3,983,208	1,088,768,133	273.34	47.40	47.36	47.43	47.22	49.32	22,774,059	47.807	-0.88%
2013-05-02	273.4	273.0	273.4	263.4	275.6	6,859,919	1,859,247,089	271.03	47.82	47.75	47.82	46.07	48.20	39,221,702	47.404	2.70%
2013-04-30	266.2	266.0	266.4	264.4	268.6	4,940,443	1,315,425,297	266.26	46.56	46.52	46.59	46.24	46.98	28,247,066	46.569	1.60%
2013-04-29	262.0	261.8	262.0	259.6	262.0	3,418,731	891,867,399	260.88	45.82	45.79	45.82	45.40	45.82	19,546,652	45.628	1.16%
2013-04-26	259.0	259.0	259.2	258.0	260.0	3,385,956	876,634,634	258.90	45.30	45.30	45.33	45.12	45.47	19,359,260	45.282	1.33%
2013-04-25	255.6	255.6	255.8	252.4	256.0	3,474,780	884,782,140	254.63	44.70	44.70	44.74	44.15	44.77	19,867,113	44.535	0.47%
2013-04-24	254.4	254.4	254.8	252.2	255.2	3,139,302	797,600,085	254.07	44.49	44.49	44.56	44.11	44.63	17,949,012	44.437	1.11%
2013-04-23	251.6	251.4	251.6	250.4	255.8	2,395,378	604,595,136	252.40	44.01	43.97	44.01	43.80	44.74	13,695,614	44.145	-1.33%
2013-04-22	255.0	254.8	255.2	252.2	256.6	3,079,419	783,463,113	254.42	44.60	44.56	44.63	44.11	44.88	17,606,630	44.498	0.79%
2013-04-19	253.0	252.6	252.8	247.6	254.6	4,778,154	1,203,759,048	251.93	44.25	44.18	44.21	43.31	44.53	27,319,176	44.063	2.35%
2013-04-18	247.2	247.2	247.4	246.4	249.8	3,124,119	773,304,178	247.53	43.24	43.24	43.27	43.10	43.69	17,862,203	43.293	-1.12%
2013-04-17	250.0	250.0	251.0	246.8	252.4	7,106,265	1,774,534,775	249.71	43.73	43.73	43.90	43.17	44.15	40,630,190	43.675	2.21%
2013-04-16	244.6	244.4	244.6	243.0	248.4	4,615,298	1,133,112,388	245.51	42.78	42.75	42.78	42.50	43.45	26,388,044	42.940	-0.57%
2013-04-15	246.0	246.0	246.2	244.4	247.6	2,678,105	658,970,762	246.06	43.03	43.03	43.06	42.75	43.31	15,312,110	43.036	-1.60%
2013-04-12	250.0	249.8	250.0	248.8	251.6	4,425,694	1,106,765,340	250.08	43.73	43.69	43.73	43.52	44.01	25,303,980	43.739	-0.16%
2013-04-11	250.4	250.6	250.8	249.2	253.0	4,718,239	1,182,896,006	250.71	43.80	43.83	43.87	43.59	44.25	26,976,611	43.849	0.40%
2013-04-10	249.4	249.0	249.2	248.0	251.8	4,099,018	1,023,559,319	249.71	43.62	43.55	43.59	43.38	44.04	23,436,204	43.674	0.73%
2013-04-09	247.6	247.4	247.6	245.0	248.4	5,259,721	1,300,686,049	247.29	43.31	43.27	43.31	42.85	43.45	30,072,543	43.252	2.65%
2013-04-08	241.2	241.2	241.4	239.0	242.8	4,383,506	1,056,163,076	240.94	42.19	42.19	42.22	41.80	42.47	25,062,769	42.141	1.69%
2013-04-05	237.2	237.0	237.2	237.0	242.0	4,984,423	1,190,814,674	238.91	41.49	41.45	41.49	41.45	42.33	28,498,522	41.785	-2.31%
2013-04-03	242.8	242.2	243.2	241.6	245.8	4,366,723	1,062,702,950	243.36	42.47	42.36	42.54	42.26	42.99	24,966,812	42.565	0.00%
2013-04-02	242.8	242.8	243.0	241.0	246.0	5,859,899	1,423,324,971	242.89	42.47	42.47	42.50	42.15	43.03	33,504,071	42.482	-1.62%
2013-03-28	246.8	246.6	246.8	246.2	254.0	5,434,173	1,353,899,560	249.15	43.17	43.13	43.17	43.06	44.42	31,069,976	43.576	-1.52%
2013-03-27	250.6	250.6	250.8	250.0	255.0	5,703,024	1,435,791,890	251.76	43.83	43.83	43.87	43.73	44.60	32,607,136	44.033	0.89%
2013-03-26	248.4	248.6	248.8	243.0	250.2	7,536,150	1,859,720,879	246.77	43.45	43.48	43.52	42.50	43.76	43,088,064	43.161	3.16%
2013-03-25	240.8	240.8	241.0	239.4	244.6	10,007,275	2,410,934,719	240.92	42.12	42.12	42.15	41.87	42.78	57,216,763	42.137	-1.87%
2013-03-22	245.4	245.4	245.6	245.0	251.4	12,368,308	3,057,356,919	247.19	42.92	42.92	42.96	42.85	43.97	70,716,009	43.234	-2.77%
2013-03-21	252.4	252.4	252.8	240.0	260.0	17,176,301	4,338,138,466	252.57	44.15	44.15	44.21	41.98	45.47	98,205,790	44.174	-3.96%
2013-03-20	262.8	263.0	263.2	256.2	265.0	6,320,511	1,658,960,159	262.47	45.96	46.00	46.03	44.81	46.35	36,137,628	45.907	1.39%
2013-03-19	259.2	259.0	259.2	257.0	268.6	8,183,454	2,141,634,945	261.70	45.33	45.30	45.33	44.95	46.98	46,789,036	45.772	-1.52%
2013-03-18	263.2	263.4	264.2	263.0	273.6	9,106,134	2,426,404,062	266.46	46.03	46.07	46.21	46.00	47.85	52,064,474	46.604	-4.01%
2013-03-15	274.2	274.0	274.2	272.4	278.0	17,530,962	4,820,629,632	274.98	47.96	47.92	47.96	47.64	48.62	100,233,570	48.094	-0.58%
2013-03-14	275.8	275.8	276.6	274.0	278.2	5,819,978	1,607,648,806	276.23	48.24	48.24	48.38	47.92	48.66	33,275,822	48.313	-0.86%
2013-03-13	278.2	278.0	278.4	275.0	282.0	3,905,104	1,084,737,439	277.77	48.66	48.62	48.69	48.10	49.32	22,327,498	48.583	-0.07%
2013-03-12	278.4	278.2	278.4	277.4	282.2	2,952,538	823,971,163	279.07	48.69	48.66	48.69	48.52	49.36	16,881,186	48.810	-1.14%
2013-03-11	281.6	281.6	282.0	279.2	286.0	3,387,213	955,102,399	281.97	49.25	49.25	49.32	48.83	50.02	19,366,447	49.317	-0.98%
2013-03-08	284.4	284.4	284.8	280.6	284.8	4,803,157	1,362,078,370	283.58	49.74	49.74	49.81	49.08	49.81	27,462,131	49.598	1.72%
2013-03-07	279.6	279.2	279.6	276.4	279.8	3,053,547	851,432,811	278.83	48.90	48.83	48.90	48.34	48.94	17,458,706	48.768	0.29%
2013-03-06	278.8	278.8	279.0	275.8	282.6	6,541,979	1,828,043,341	279.43	48.76	48.76	48.80	48.24	49.43	37,403,875	48.873	1.23%
2013-03-05	275.4	275.2	275.6	275.0	279.0	4,676,714	1,296,256,551	277.17	48.17	48.13	48.20	48.10	48.80	26,739,191	48.478	0.44%
2013-03-04	274.2	274.6	275.0	270.2	275.0	5,322,438	1,447,750,206	272.01	47.96	48.03	48.10	47.26	48.10	30,431,129	47.575	2.08%
2013-03-01	268.6	267.6	269.0	266.0	271.0	3,191,203	855,686,188	268.14	46.98	46.80	47.05	46.52	47.40	18,245,757	46.898	0.15%
2013-02-28	268.2	268.0	268.4	262.6	268.6	4,228,787	1,122,166,550	265.36	46.91	46.87	46.94	45.93	46.98	24,178,161	46.412	1.51%
2013-02-27	264.2	264.2	264.4	263.2	268.0	3,479,798	921,771,127	264.89	46.21	46.21	46.24	46.03	46.87	19,895,804	46.330	-1.05%
2013-02-26	267.0	267.2	267.4	263.0	269.2	3,549,350	948,430,318	267.21	46.70	46.73	46.77	46.00	47.08	20,293,468	46.736	0.83%
2013-02-25	264.8	264.6	264.8	264.2	266.8	2,353,791	624,799,686	265.44	46.31	46.28	46.31	46.21	46.66	13,457,840	46.426	0.15%
2013-02-22	264.4	264.2	264.4	263.6	270.2	6,139,014	1,631,412,847	265.75	46.24	46.21	46.24	46.10	47.26	35,099,916	46.479	-2.72%
2013-02-21	271.8	271.4	271.8	271.0	274.0	3,829,655	1,043,687,914	272.53	47.54	47.47	47.54	47.40	47.92	21,896,117	47.665	-1.74%
2013-02-20	276.6	276.6	276.8	274.0	278.8	3,568,653	986,593,174	276.46	48.38	48.38	48.41	47.92	48.76	20,403,834	48.353	0.58%
2013-02-19	275.0	274.8	275.0	274.8	278.6	4,055,320	1,121,740,983	276.61	48.10	48.06	48.10	48.06	48.73	23,186,360	48.379	0.00%
2013-02-18	275.0	274.8	275.0	271.0	276.6	2,412,959	661,986,299	274.35	48.10	48.06	48.10	47.40	48.38	13,796,134	47.983	0.22%
2013-02-15	274.4	274.2	274.4	270.0	276.6	2,673,888	731,488,146	273.57	47.99	47.96	47.99	47.22	48.38	15,288,000	47.847	0.96%
2013-02-14	271.8	271.4	271.8	269.0	273.0	2,347,963	636,018,954	270.88	47.54	47.47	47.54	47.05	47.75	13,424,518	47.377	0.44%
2013-02-08	270.6	270.2	270.6	267.4	273.0	3,324,504	896,202,172	269.57	47.33	47.26	47.33	46.77	47.75	19,007,908	47.149	-0.51%
2013-02-07	272.0	271.8	272.0	264.0	273.0	2,932,811	793,126,103	270.43	47.57	47.54	47.57	46.17	47.75	16,768,396	47.299	1.87%
2013-02-06	267.0	266.0	266.8	264.8	267.2	1,898,500	505,118,608	266.06	46.70	46.52	46.66	46.31	46.73	10,854,706	46.535	0.60%
2013-02-05	265.4	265.2	265.4	263.4	266.4	2,658,365	704,087,202	264.86	46.42	46.38	46.42	46.07	46.59	15,199,247	46.324	-1.26%
2013-02-04	268.8	268.4	268.6	268.4	273.6	2,059,403	557,713,993	270.81	47.01	46.94	46.98	46.94	47.85	11,774,671	47.366	0.07%
2013-02-01	268.6	268.4	269.0	267.4	270.2	1,706,070	458,031,352	268.47	46.98	46.94	47.05	46.77	47.26	9,754,484	46.956	-1.03%
2013-01-31	271.4	271.0	271.4	270.2	272.8	2,956,210	802,315,333	271.40	47.47	47.40	47.47	47.26	47.71	16,902,180	47.468	0.22%
2013-01-30	270.8	270.6	271.0	268.6	272.0	3,222,080	872,522,191	270.79	47.36	47.33	47.40	46.98	47.57	18,422,297	47.362	1.35%
2013-01-29	267.2	267.0	267.4	266.0	269.4	2,636,896	704,793,924	267.28	46.73	46.70	46.77	46.52	47.12	15,076,497	46.748	-0.22%
2013-01-28	267.8	267.4	268.0	265.2	269.0	3,004,994	803,614,667	267.43	46.84	46.77	46.87	46.38	47.05	17,181,104	46.773	0.22%
2013-01-25	267.2	266.8	267.6	266.8	272.8	5,161,556	1,391,477,158	269.58	46.73	46.66	46.80	46.66	47.71	29,511,283	47.151	-1.33%
2013-01-24	270.8	271.0	271.2	267.2	272.0	2,893,611	782,405,403	270.39	47.36	47.40	47.43	46.73	47.57	16,544,270	47.292	0.67%
2013-01-23	269.0	268.6	269.0	268.2	271.6	3,270,036	880,928,032	269.39	47.05	46.98	47.05	46.91	47.50	18,696,486	47.117	0.00%
2013-01-22	269.0	268.6	269.0	267.0	270.4	2,479,741	667,382,561	269.13	47.05	46.98	47.05	46.70	47.29	14,177,961	47.072	0.22%
2013-01-21	268.4	268.2	268.4	268.0	273.0	4,064,225	1,100,217,257	270.71	46.94	46.91	46.94	46.87	47.75	23,237,275	47.347	-0.74%
2013-01-18	270.4	269.8	270.0	268.6	271.8	4,994,136	1,349,645,673	270.25	47.29	47.19	47.22	46.98	47.54	28,554,057	47.266	1.12%
2013-01-17	267.4	267.2	267.6	263.0	269.2	7,959,056	2,121,782,974	266.59	46.77	46.73	46.80	46.00	47.08	45,506,037	46.626	0.07%
2013-01-16	267.2	267.4	267.6	258.4	268.8	7,307,147	1,926,470,343	263.64	46.73	46.77	46.80	45.19	47.01	41,778,736	46.111	3.49%
2013-01-15	258.2	258.2	258.4	253.2	258.4	3,425,203	878,498,932	256.48	45.16	45.16	45.19	44.28	45.19	19,583,656	44.859	1.33%
2013-01-14	254.8	255.2	255.4	254.0	256.6	4,234,517	1,080,329,406	255.12	44.56	44.63	44.67	44.42	44.88	24,210,922	44.622	-0.16%
2013-01-11	255.2	255.0	255.4	253.2	256.4	3,077,127	784,343,994	254.89	44.63	44.60	44.67	44.28	44.84	17,593,525	44.581	0.71%
2013-01-10	253.4	253.2	253.4	252.0	256.6	3,105,843	791,429,543	254.82	44.32	44.28	44.32	44.08	44.88	17,757,710	44.568	0.08%
2013-01-09	253.2	252.6	252.8	252.6	257.8	3,392,003	862,263,682	254.20	44.28	44.18	44.21	44.18	45.09	19,393,834	44.461	-0.94%
2013-01-08	255.6	255.0	255.8	252.0	255.8	2,970,898	754,148,556	253.85	44.70	44.60	44.74	44.08	44.74	16,986,159	44.398	0.00%
2013-01-07	255.6	255.6	256.0	252.2	259.8	3,956,756	1,010,530,725	255.39	44.70	44.70	44.77	44.11	45.44	22,622,819	44.669	-1.39%
2013-01-04	259.2	258.8	259.6	256.6	260.6	2,631,098	679,521,612	258.27	45.33	45.26	45.40	44.88	45.58	15,043,347	45.171	-0.15%
2013-01-03	259.6	259.2	259.4	256.2	261.6	4,506,468	1,169,723,047	259.57	45.40	45.33	45.37	44.81	45.75	25,765,807	45.398	0.85%
2013-01-02	257.4	257.6	258.0	250.6	258.4	5,338,180	1,365,885,443	255.87	45.02	45.05	45.12	43.83	45.19	30,521,134	44.752	3.37%
2012-12-31	249.0	248.2	248.4	247.6	250.4	1,317,565	328,709,518	249.48	43.55	43.41	43.45	43.31	43.80	7,533,200	43.635	-0.40%
2012-12-28	250.0	249.8	250.0	247.2	251.2	2,224,786	554,373,035	249.18	43.73	43.69	43.73	43.24	43.94	12,720,251	43.582	0.97%
2012-12-27	247.6	247.4	248.0	246.0	250.0	2,779,211	686,690,346	247.08	43.31	43.27	43.38	43.03	43.73	15,890,186	43.215	0.49%
2012-12-24	246.4	245.6	245.8	245.2	250.2	958,581	236,292,732	246.50	43.10	42.96	42.99	42.89	43.76	5,480,703	43.114	-0.56%
2012-12-21	247.8	247.8	248.0	245.6	248.2	2,856,522	704,141,762	246.50	43.34	43.34	43.38	42.96	43.41	16,332,213	43.114	-0.48%
2012-12-20	249.0	249.0	249.2	245.8	249.6	3,344,364	827,065,579	247.30	43.55	43.55	43.59	42.99	43.66	19,121,457	43.253	-0.16%
2012-12-19	249.4	249.0	249.6	247.4	251.2	3,519,628	877,133,304	249.21	43.62	43.55	43.66	43.27	43.94	20,123,532	43.587	-0.32%
2012-12-18	250.2	249.8	250.8	248.4	251.0	2,436,208	607,734,861	249.46	43.76	43.69	43.87	43.45	43.90	13,929,060	43.631	0.32%
2012-12-17	249.4	249.0	249.4	245.8	251.2	3,333,098	826,931,769	248.10	43.62	43.55	43.62	42.99	43.94	19,057,044	43.392	-0.87%
2012-12-14	251.6	251.2	251.8	250.0	252.6	2,259,994	567,990,087	251.32	44.01	43.94	44.04	43.73	44.18	12,921,554	43.957	-0.47%
2012-12-13	252.8	253.0	253.2	250.8	253.2	2,932,722	738,790,556	251.91	44.21	44.25	44.28	43.87	44.28	16,767,887	44.060	-0.08%
2012-12-12	253.0	252.4	253.0	251.0	253.6	3,280,465	829,122,087	252.75	44.25	44.15	44.25	43.90	44.35	18,756,114	44.205	0.16%
2012-12-11	252.6	252.6	252.8	248.2	253.4	3,025,517	760,661,911	251.42	44.18	44.18	44.21	43.41	44.32	17,298,444	43.973	-0.32%
2012-12-10	253.4	253.4	253.6	251.0	254.6	2,528,035	638,234,154	252.46	44.32	44.32	44.35	43.90	44.53	14,454,083	44.156	0.96%
2012-12-07	251.0	250.2	251.2	250.0	255.0	2,935,892	739,944,184	252.03	43.90	43.76	43.94	43.73	44.60	16,786,012	44.081	-0.71%
2012-12-06	252.8	252.4	252.6	247.0	254.2	4,001,975	1,008,813,202	252.08	44.21	44.15	44.18	43.20	44.46	22,881,359	44.089	1.04%
2012-12-05	250.2	250.2	251.0	239.2	251.4	5,449,021	1,342,072,125	246.30	43.76	43.76	43.90	41.84	43.97	31,154,869	43.077	2.21%
2012-12-04	244.8	244.4	245.4	244.0	249.0	4,557,377	1,118,337,524	245.39	42.82	42.75	42.92	42.68	43.55	26,056,880	42.919	-0.24%
2012-12-03	245.4	244.4	244.6	244.4	251.4	5,373,337	1,330,037,144	247.53	42.92	42.75	42.78	42.75	43.97	30,722,145	43.292	-3.08%
2012-11-30	253.2	252.6	253.0	251.4	255.0	4,124,562	1,044,157,857	253.16	44.28	44.18	44.25	43.97	44.60	23,582,253	44.277	-0.86%
2012-11-29	255.4	255.4	255.6	254.0	257.2	2,992,252	764,018,016	255.33	44.67	44.67	44.70	44.42	44.98	17,108,251	44.658	0.71%
2012-11-28	253.6	253.4	253.6	249.2	254.0	3,227,549	814,344,166	252.31	44.35	44.32	44.35	43.59	44.42	18,453,566	44.129	0.79%
2012-11-27	251.6	251.8	252.0	251.4	255.2	3,348,386	848,024,713	253.26	44.01	44.04	44.08	43.97	44.63	19,144,453	44.296	-0.32%
2012-11-26	252.4	251.6	251.8	251.2	255.6	3,366,661	852,406,647	253.19	44.15	44.01	44.04	43.94	44.70	19,248,941	44.283	-1.56%
2012-11-23	256.4	256.2	256.4	254.4	261.8	3,734,382	957,693,148	256.45	44.84	44.81	44.84	44.49	45.79	21,351,392	44.854	-1.23%
2012-11-22	259.6	259.4	259.6	256.4	260.6	2,908,530	754,345,319	259.36	45.40	45.37	45.40	44.84	45.58	16,629,569	45.362	0.62%
2012-11-21	258.0	257.2	257.4	251.0	258.8	4,306,511	1,099,315,506	255.27	45.12	44.98	45.02	43.90	45.26	24,622,549	44.647	2.54%
2012-11-20	251.6	251.6	251.8	248.6	254.0	4,780,834	1,204,920,635	252.03	44.01	44.01	44.04	43.48	44.42	27,334,499	44.081	2.28%
2012-11-19	246.0	245.6	246.0	242.4	246.8	5,447,990	1,334,626,828	244.98	43.03	42.96	43.03	42.40	43.17	31,148,974	42.847	-0.89%
2012-11-16	248.2	248.4	248.8	243.2	249.0	8,850,305	2,174,565,895	245.71	43.41	43.45	43.52	42.54	43.55	50,601,768	42.974	-0.40%
2012-11-15	249.2	249.0	249.2	248.8	257.4	11,365,664	2,880,657,814	253.45	43.59	43.55	43.59	43.52	45.02	64,983,375	44.329	-6.95%
2012-11-14	267.8	267.8	268.2	266.2	269.8	2,934,771	788,559,017	268.70	46.84	46.84	46.91	46.56	47.19	16,779,603	46.995	-0.89%
2012-11-13	270.2	269.8	270.0	268.8	274.4	3,493,249	948,085,295	271.41	47.26	47.19	47.22	47.01	47.99	19,972,710	47.469	-0.44%
2012-11-12	271.4	271.4	271.6	268.0	272.8	2,754,451	745,026,841	270.48	47.47	47.47	47.50	46.87	47.71	15,748,620	47.307	1.65%
2012-11-09	267.0	267.0	267.4	266.4	273.0	3,229,901	866,242,632	268.19	46.70	46.70	46.77	46.59	47.75	18,467,013	46.908	-1.33%
2012-11-08	270.6	270.4	270.6	269.4	272.2	3,009,108	815,089,097	270.87	47.33	47.29	47.33	47.12	47.61	17,204,626	47.376	-1.81%
2012-11-07	275.6	274.4	275.0	272.0	276.0	2,480,210	682,284,712	275.09	48.20	47.99	48.10	47.57	48.27	14,180,642	48.114	-0.07%
2012-11-06	275.8	275.8	276.0	270.2	277.2	2,285,238	627,911,281	274.77	48.24	48.24	48.27	47.26	48.48	13,065,887	48.057	0.07%
2012-11-05	275.6	275.2	275.8	274.0	277.8	2,546,054	702,207,938	275.80	48.20	48.13	48.24	47.92	48.59	14,557,107	48.238	-0.93%
2012-11-02	278.2	278.0	278.2	275.8	281.0	2,928,970	813,811,653	277.85	48.66	48.62	48.66	48.24	49.15	16,746,435	48.596	0.87%
2012-11-01	275.8	275.2	275.4	270.8	276.0	2,670,537	732,889,942	274.44	48.24	48.13	48.17	47.36	48.27	15,268,840	47.999	0.66%
2012-10-31	274.0	274.0	274.6	270.6	274.6	2,699,663	737,031,203	273.01	47.92	47.92	48.03	47.33	48.03	15,435,369	47.750	0.88%
2012-10-30	271.6	271.0	271.2	267.2	272.0	3,077,408	831,354,083	270.15	47.50	47.40	47.43	46.73	47.57	17,595,132	47.249	0.59%
2012-10-29	270.0	270.0	270.2	263.8	270.4	2,147,130	574,566,517	267.60	47.22	47.22	47.26	46.14	47.29	12,276,252	46.803	1.20%
2012-10-26	266.8	266.6	266.8	265.0	274.6	3,187,189	856,705,917	268.80	46.66	46.63	46.66	46.35	48.03	18,222,807	47.013	-1.84%
2012-10-25	271.8	271.8	272.2	270.4	273.0	3,718,074	1,010,028,686	271.65	47.54	47.54	47.61	47.29	47.75	21,258,151	47.513	0.52%
2012-10-24	270.4	270.2	270.4	264.0	271.0	3,617,451	967,814,760	267.54	47.29	47.26	47.29	46.17	47.40	20,682,837	46.793	1.81%
2012-10-22	265.6	265.2	265.4	260.0	266.0	2,048,509	540,393,823	263.80	46.45	46.38	46.42	45.47	46.52	11,712,385	46.139	1.45%
2012-10-19	261.8	261.2	261.4	256.8	262.2	2,167,924	563,135,076	259.76	45.79	45.68	45.72	44.91	45.86	12,395,142	45.432	0.69%
2012-10-18	260.0	259.8	260.0	259.4	264.4	2,537,618	663,141,782	261.32	45.47	45.44	45.47	45.37	46.24	14,508,874	45.706	-0.99%
2012-10-17	262.6	262.6	262.8	261.4	264.4	2,241,038	589,359,222	262.98	45.93	45.93	45.96	45.72	46.24	12,813,172	45.996	1.00%
2012-10-16	260.0	260.0	260.2	259.0	261.4	1,399,569	364,214,659	260.23	45.47	45.47	45.51	45.30	45.72	8,002,059	45.515	0.54%
2012-10-15	258.6	257.6	258.6	255.0	259.6	1,448,586	372,160,917	256.91	45.23	45.05	45.23	44.60	45.40	8,282,315	44.934	-0.08%
2012-10-12	258.8	258.8	259.4	257.0	259.6	1,303,460	336,981,378	258.53	45.26	45.26	45.37	44.95	45.40	7,452,554	45.217	0.54%
2012-10-11	257.4	257.4	258.0	257.2	259.4	2,375,518	613,142,086	258.11	45.02	45.02	45.12	44.98	45.37	13,582,064	45.144	-0.92%
2012-10-10	259.8	259.4	259.6	256.2	260.2	1,527,896	395,395,192	258.78	45.44	45.37	45.40	44.81	45.51	8,735,771	45.262	0.08%
2012-10-09	259.6	259.4	259.8	258.6	264.0	2,403,675	627,489,984	261.05	45.40	45.37	45.44	45.23	46.17	13,743,052	45.659	-0.38%
2012-10-08	260.6	260.8	261.0	258.2	262.0	2,631,053	684,424,411	260.13	45.58	45.61	45.65	45.16	45.82	15,043,090	45.498	-1.29%
2012-10-05	264.0	264.0	264.4	262.4	266.6	2,685,485	709,912,888	264.35	46.17	46.17	46.24	45.89	46.63	15,354,306	46.235	-0.23%
2012-10-04	264.6	264.4	264.6	262.2	266.4	2,332,149	615,719,395	264.01	46.28	46.24	46.28	45.86	46.59	13,334,101	46.176	0.30%
2012-10-03	263.8	263.8	264.0	263.0	268.8	2,804,311	744,662,723	265.54	46.14	46.14	46.17	46.00	47.01	16,033,695	46.444	-0.15%
2012-09-28	264.2	264.8	265.0	262.0	265.0	3,396,966	894,652,074	263.37	46.21	46.31	46.35	45.82	46.35	19,422,210	46.063	0.76%
2012-09-27	262.2	262.2	262.8	254.6	263.0	5,040,264	1,311,326,081	260.17	45.86	45.86	45.96	44.53	46.00	28,817,794	45.504	2.42%
2012-09-26	256.0	255.8	256.6	251.0	257.0	2,470,207	628,883,753	254.59	44.77	44.74	44.88	43.90	44.95	14,123,450	44.528	-0.08%
2012-09-25	256.2	256.4	256.6	254.0	256.6	1,832,541	467,598,297	255.16	44.81	44.84	44.88	44.42	44.88	10,477,584	44.628	0.39%
2012-09-24	255.2	254.8	255.2	251.6	256.4	2,267,255	577,659,982	254.78	44.63	44.56	44.63	44.01	44.84	12,963,069	44.562	0.47%
2012-09-21	254.0	253.0	254.2	249.0	255.6	2,742,098	694,694,450	253.34	44.42	44.25	44.46	43.55	44.70	15,677,991	44.310	0.87%
2012-09-20	251.8	251.8	252.6	251.6	258.0	2,906,106	737,492,430	253.77	44.04	44.04	44.18	44.01	45.12	16,615,710	44.385	-1.49%
2012-09-19	255.6	254.8	255.0	252.0	257.6	2,848,120	727,913,476	255.58	44.70	44.56	44.60	44.08	45.05	16,284,174	44.701	0.24%
2012-09-18	255.0	255.2	255.4	253.0	255.4	3,063,567	778,747,021	254.20	44.60	44.63	44.67	44.25	44.67	17,515,996	44.459	-0.08%
2012-09-17	255.2	254.6	255.0	254.0	260.0	2,546,690	651,828,421	255.95	44.63	44.53	44.60	44.42	45.47	14,560,743	44.766	-0.16%
2012-09-14	255.6	255.6	256.0	255.2	260.6	4,984,047	1,280,316,152	256.88	44.70	44.70	44.77	44.63	45.58	28,496,373	44.929	2.73%
2012-09-13	248.8	248.8	249.4	247.8	250.4	2,552,008	635,784,247	249.13	43.52	43.52	43.62	43.34	43.80	14,591,149	43.573	-0.64%
2012-09-12	250.4	250.8	251.0	247.8	251.0	3,105,448	775,295,890	249.66	43.80	43.87	43.90	43.34	43.90	17,755,451	43.665	1.29%
2012-09-11	247.2	246.6	247.0	243.8	248.6	3,585,095	880,822,442	245.69	43.24	43.13	43.20	42.64	43.48	20,497,841	42.971	0.73%
2012-09-10	245.4	245.4	245.6	244.2	247.0	2,886,817	708,067,162	245.28	42.92	42.92	42.96	42.71	43.20	16,505,425	42.899	0.90%
2012-09-07	243.2	242.4	243.2	240.2	244.4	3,063,294	744,024,802	242.88	42.54	42.40	42.54	42.01	42.75	17,514,435	42.481	1.67%
2012-09-06	239.2	238.6	239.2	233.0	239.6	1,979,547	468,514,133	236.68	41.84	41.73	41.84	40.75	41.91	11,318,093	41.395	2.13%
2012-09-05	234.2	234.0	234.2	233.8	239.0	2,663,585	626,334,026	235.15	40.96	40.93	40.96	40.89	41.80	15,229,092	41.127	-1.43%
2012-09-04	237.6	237.4	237.6	236.6	240.0	1,961,924	466,777,562	237.92	41.56	41.52	41.56	41.38	41.98	11,217,333	41.612	-1.41%
2012-09-03	241.0	241.0	241.4	237.0	241.4	1,986,270	476,165,359	239.73	42.15	42.15	42.22	41.45	42.22	11,356,532	41.929	1.69%
2012-08-31	237.0	236.8	238.4	236.0	240.0	2,566,496	610,052,648	237.70	41.45	41.42	41.70	41.28	41.98	14,673,984	41.574	-0.42%
2012-08-30	238.0	238.4	238.6	238.0	240.0	3,209,495	766,599,751	238.85	41.63	41.70	41.73	41.63	41.98	18,350,342	41.776	-1.90%
2012-08-29	242.6	242.0	242.6	239.8	243.4	2,045,870	493,703,840	241.32	42.43	42.33	42.43	41.94	42.57	11,697,296	42.207	0.00%
2012-08-28	242.6	242.6	243.6	240.2	243.8	2,087,940	506,198,538	242.44	42.43	42.43	42.61	42.01	42.64	11,937,832	42.403	-0.98%
2012-08-27	245.0	245.0	245.2	244.0	247.0	1,473,144	361,633,762	245.48	42.85	42.85	42.89	42.68	43.20	8,422,726	42.935	0.00%
2012-08-24	245.0	245.0	245.2	244.0	246.6	1,940,455	476,192,633	245.40	42.85	42.85	42.89	42.68	43.13	11,094,584	42.921	-1.21%
2012-08-23	248.0	247.0	247.8	244.0	249.0	2,449,689	605,538,670	247.19	43.38	43.20	43.34	42.68	43.55	14,006,138	43.234	1.06%
2012-08-22	245.4	245.2	245.4	243.4	249.6	2,119,987	520,625,342	245.58	42.92	42.89	42.92	42.57	43.66	12,121,061	42.952	-1.21%
2012-08-21	248.4	248.0	248.6	245.8	251.4	2,039,765	505,554,793	247.85	43.45	43.38	43.48	42.99	43.97	11,662,391	43.349	-0.64%
2012-08-20	250.0	249.8	250.6	242.4	251.4	3,034,017	751,733,388	247.77	43.73	43.69	43.83	42.40	43.97	17,347,043	43.335	0.73%
2012-08-17	248.2	247.8	248.0	247.0	252.8	5,756,641	1,438,745,284	249.93	43.41	43.34	43.38	43.20	44.21	32,913,692	43.713	1.47%
2012-08-16	244.6	244.6	244.8	237.8	246.8	13,233,504	3,205,262,792	242.21	42.78	42.78	42.82	41.59	43.17	75,662,782	42.362	6.35%
2012-08-15	230.0	230.0	230.6	224.6	231.0	5,829,321	1,327,876,142	227.79	40.23	40.23	40.33	39.28	40.40	33,329,241	39.841	-0.17%
2012-08-14	230.4	230.4	230.6	228.0	231.0	3,675,641	844,461,802	229.75	40.30	40.30	40.33	39.88	40.40	21,015,539	40.183	0.88%
2012-08-13	228.4	228.2	228.4	226.0	232.8	5,493,240	1,249,293,539	227.42	39.95	39.91	39.95	39.53	40.72	31,407,692	39.777	-1.89%
2012-08-10	232.8	232.8	233.0	228.0	238.0	6,158,169	1,422,154,358	230.94	40.72	40.72	40.75	39.88	41.63	35,209,435	40.391	-2.84%
2012-08-09	239.6	239.4	239.6	238.8	242.0	3,090,051	739,740,206	239.39	41.91	41.87	41.91	41.77	42.33	17,667,419	41.870	1.70%
2012-08-08	235.6	235.4	235.6	234.2	237.8	3,029,371	714,915,477	235.99	41.21	41.17	41.21	40.96	41.59	17,320,480	41.276	0.34%
2012-08-07	234.8	234.4	235.0	232.8	236.4	2,293,017	538,710,466	234.94	41.07	41.00	41.10	40.72	41.35	13,110,363	41.090	0.51%
2012-08-06	233.6	233.4	233.6	233.2	237.8	2,070,763	486,028,723	234.71	40.86	40.82	40.86	40.79	41.59	11,839,622	41.051	1.39%
2012-08-03	230.4	230.4	230.8	224.6	230.8	1,856,701	423,635,381	228.17	40.30	40.30	40.37	39.28	40.37	10,615,719	39.906	0.17%
2012-08-02	230.0	229.8	230.0	228.0	231.8	1,916,360	440,666,644	229.95	40.23	40.19	40.23	39.88	40.54	10,956,821	40.218	-0.09%
2012-08-01	230.2	230.0	230.2	228.0	231.8	2,388,220	549,310,501	230.01	40.26	40.23	40.26	39.88	40.54	13,654,688	40.229	-0.69%
2012-07-31	231.8	231.6	232.0	229.0	232.6	3,332,187	770,719,620	231.30	40.54	40.51	40.58	40.05	40.68	19,051,835	40.454	0.61%
2012-07-30	230.4	229.6	230.4	225.4	233.6	3,790,494	871,298,325	229.86	40.30	40.16	40.30	39.42	40.86	21,672,213	40.203	0.61%
2012-07-27	229.0	229.0	230.0	224.6	230.8	3,965,226	904,933,877	228.22	40.05	40.05	40.23	39.28	40.37	22,671,246	39.915	2.78%
2012-07-26	222.8	222.2	222.6	221.8	225.2	3,020,007	675,154,807	223.56	38.97	38.86	38.93	38.79	39.39	17,266,941	39.101	-0.89%
2012-07-25	224.8	224.8	225.0	224.0	228.2	2,386,310	538,143,408	225.51	39.32	39.32	39.35	39.18	39.91	13,643,768	39.442	-0.88%
2012-07-24	226.8	226.6	226.8	225.0	230.6	1,910,334	434,883,018	227.65	39.67	39.63	39.67	39.35	40.33	10,922,367	39.816	-0.26%
2012-07-23	227.4	227.0	227.4	224.8	228.8	3,508,518	797,723,063	227.37	39.77	39.70	39.77	39.32	40.02	20,060,011	39.767	-1.98%
2012-07-20	232.0	231.6	232.0	227.2	233.4	3,245,999	752,882,174	231.94	40.58	40.51	40.58	39.74	40.82	18,559,054	40.567	1.93%
2012-07-19	227.6	227.0	227.6	223.0	229.8	4,857,563	1,102,404,063	226.95	39.81	39.70	39.81	39.00	40.19	27,773,198	39.693	2.52%
2012-07-18	222.0	221.8	222.2	220.2	227.6	4,300,254	958,641,295	222.93	38.83	38.79	38.86	38.51	39.81	24,586,775	38.990	-2.80%
2012-07-17	228.4	228.2	228.4	224.0	230.0	3,315,602	754,927,968	227.69	39.95	39.91	39.95	39.18	40.23	18,957,010	39.823	1.42%
2012-07-16	225.2	225.0	226.0	222.0	228.0	2,424,184	543,847,669	224.34	39.39	39.35	39.53	38.83	39.88	13,860,313	39.238	0.72%
2012-07-13	223.6	223.0	223.6	221.2	224.4	1,827,057	407,591,597	223.09	39.11	39.00	39.11	38.69	39.25	10,446,229	39.018	1.45%
2012-07-12	220.4	220.2	220.4	219.4	224.4	4,354,252	961,640,825	220.85	38.55	38.51	38.55	38.37	39.25	24,895,509	38.627	-2.99%
2012-07-11	227.2	227.0	227.4	224.2	229.0	3,465,913	784,786,513	226.43	39.74	39.70	39.77	39.21	40.05	19,816,416	39.603	-1.39%
2012-07-10	230.4	230.2	230.6	227.8	232.8	1,464,567	337,654,806	230.55	40.30	40.26	40.33	39.84	40.72	8,373,686	40.323	0.61%
2012-07-09	229.0	228.6	229.0	228.0	234.0	2,053,362	472,380,066	230.05	40.05	39.98	40.05	39.88	40.93	11,740,132	40.236	-2.80%
2012-07-06	235.6	235.6	236.2	233.2	238.8	1,650,440	389,394,385	235.93	41.21	41.21	41.31	40.79	41.77	9,436,418	41.265	-0.34%
2012-07-05	236.4	236.0	236.4	232.8	237.0	1,519,638	357,239,378	235.08	41.35	41.28	41.35	40.72	41.45	8,688,556	41.116	1.11%
2012-07-04	233.8	233.8	234.4	232.8	240.6	2,902,324	683,222,950	235.41	40.89	40.89	41.00	40.72	42.08	16,594,086	41.173	0.78%
2012-07-03	232.0	231.8	232.0	228.0	239.0	3,599,513	835,364,889	232.08	40.58	40.54	40.58	39.88	41.80	20,580,276	40.591	2.65%
2012-06-29	226.0	225.8	226.0	216.0	227.0	4,645,322	1,038,287,386	223.51	39.53	39.49	39.53	37.78	39.70	26,559,707	39.093	3.10%
2012-06-28	219.2	219.2	219.4	217.4	226.2	4,121,135	909,058,748	220.58	38.34	38.34	38.37	38.02	39.56	23,562,659	38.580	-2.84%
2012-06-27	225.6	225.4	225.6	221.4	226.6	3,380,248	760,027,629	224.84	39.46	39.42	39.46	38.72	39.63	19,326,625	39.325	3.20%
2012-06-26	218.6	218.8	219.0	217.0	222.8	3,830,490	837,434,169	218.62	38.23	38.27	38.30	37.95	38.97	21,900,891	38.237	-1.26%
2012-06-25	221.4	221.2	221.6	220.8	226.2	2,612,734	582,991,532	223.13	38.72	38.69	38.76	38.62	39.56	14,938,351	39.026	-0.63%
2012-06-22	222.8	222.4	223.2	222.2	224.4	3,467,336	774,439,016	223.35	38.97	38.90	39.04	38.86	39.25	19,824,552	39.065	-2.62%
2012-06-21	228.8	228.6	229.0	228.4	235.2	4,623,491	1,067,895,027	230.97	40.02	39.98	40.05	39.95	41.14	26,434,888	40.397	-4.43%
2012-06-20	239.4	238.8	239.6	236.2	240.8	2,189,801	523,330,059	238.99	41.87	41.77	41.91	41.31	42.12	12,520,224	41.799	0.42%
2012-06-19	238.4	237.6	239.0	234.8	241.0	4,564,813	1,089,656,714	238.71	41.70	41.56	41.80	41.07	42.15	26,099,395	41.750	1.36%
2012-06-18	235.2	234.8	235.2	233.6	237.8	2,608,036	614,300,985	235.54	41.14	41.07	41.14	40.86	41.59	14,911,490	41.196	2.17%
2012-06-15	230.2	229.4	230.8	226.8	231.4	2,659,488	608,734,299	228.89	40.26	40.12	40.37	39.67	40.47	15,205,667	40.033	2.31%
2012-06-14	225.0	225.0	225.2	224.6	228.4	2,309,451	523,360,506	226.62	39.35	39.35	39.39	39.28	39.95	13,204,325	39.636	-0.88%
2012-06-13	227.0	227.0	227.2	226.2	230.6	2,214,213	505,327,367	228.22	39.70	39.70	39.74	39.56	40.33	12,659,800	39.916	0.53%
2012-06-12	225.8	225.6	225.8	224.8	227.6	2,830,291	641,030,870	226.49	39.49	39.46	39.49	39.32	39.81	16,182,236	39.613	-2.42%
2012-06-11	231.4	231.4	231.8	223.8	232.0	3,597,008	823,506,868	228.94	40.47	40.47	40.54	39.14	40.58	20,565,954	40.042	4.90%
2012-06-08	220.6	219.8	220.6	219.4	224.0	2,716,353	600,997,546	221.25	38.58	38.44	38.58	38.37	39.18	15,530,794	38.697	0.55%
2012-06-07	219.4	219.0	219.2	218.2	222.4	3,197,444	704,338,769	220.28	38.37	38.30	38.34	38.16	38.90	18,281,440	38.528	1.48%
2012-06-06	216.2	217.0	217.2	210.0	217.6	3,633,867	776,989,292	213.82	37.81	37.95	37.99	36.73	38.06	20,776,696	37.397	3.74%
2012-06-05	208.4	208.2	208.4	207.8	213.0	2,854,997	599,469,354	209.97	36.45	36.41	36.45	36.34	37.25	16,323,493	36.724	-0.10%
2012-06-04	208.6	209.2	209.4	204.4	209.6	3,263,313	678,102,909	207.80	36.48	36.59	36.62	35.75	36.66	18,658,047	36.344	-2.52%
2012-06-01	214.0	213.4	215.0	213.0	217.4	3,034,701	653,167,230	215.23	37.43	37.32	37.60	37.25	38.02	17,350,954	37.644	0.28%
2012-05-31	213.4	213.4	213.8	211.4	217.0	3,681,138	788,722,976	214.26	37.32	37.32	37.39	36.97	37.95	21,046,968	37.474	-0.93%
2012-05-30	215.4	215.2	215.4	211.6	216.2	5,425,677	1,162,030,974	214.17	37.67	37.64	37.67	37.01	37.81	31,021,400	37.459	-0.19%
2012-05-29	215.8	215.8	216.6	210.0	216.6	2,918,008	623,259,841	213.59	37.74	37.74	37.88	36.73	37.88	16,683,760	37.357	1.03%
2012-05-28	213.6	213.2	213.6	212.6	216.6	2,083,035	445,917,124	214.07	37.36	37.29	37.36	37.18	37.88	11,909,788	37.441	-1.57%
2012-05-25	217.0	216.8	217.0	213.6	218.8	3,986,843	863,737,567	216.65	37.95	37.92	37.95	37.36	38.27	22,794,842	37.892	1.21%
2012-05-24	214.4	214.2	214.4	208.4	217.0	4,539,592	968,484,539	213.34	37.50	37.46	37.50	36.45	37.95	25,955,194	37.314	2.10%
2012-05-23	210.0	209.8	210.0	203.6	212.2	8,124,129	1,690,096,703	208.03	36.73	36.69	36.73	35.61	37.11	46,449,844	36.385	-0.28%
2012-05-22	210.6	210.2	211.2	210.0	217.2	7,624,095	1,619,260,391	212.39	36.83	36.76	36.94	36.73	37.99	43,590,891	37.147	-2.68%
2012-05-21	216.4	216.0	216.8	213.4	220.6	5,859,230	1,266,337,538	216.13	37.85	37.78	37.92	37.32	38.58	33,500,246	37.801	-3.39%
2012-05-18	224.0	223.6	224.0	218.0	227.8	5,930,085	1,317,931,440	222.24	39.18	39.11	39.18	38.13	39.84	33,905,361	38.871	-0.11%
2012-05-17	225.0	224.8	225.0	214.0	229.2	8,270,082	1,852,533,233	224.00	39.22	39.19	39.22	37.30	39.95	47,442,475	39.048	2.46%
2012-05-16	219.6	219.2	219.6	215.6	228.4	5,993,292	1,319,310,475	220.13	38.28	38.21	38.28	37.58	39.81	34,381,352	38.373	-4.52%
2012-05-15	230.0	229.8	230.0	225.6	231.8	4,124,267	947,251,827	229.68	40.09	40.06	40.09	39.33	40.41	23,659,431	40.037	2.13%
2012-05-14	225.2	224.4	225.2	222.2	232.8	5,698,559	1,301,546,141	228.40	39.26	39.12	39.26	38.73	40.58	32,690,576	39.814	0.72%
2012-05-11	223.6	223.6	223.8	223.0	229.6	4,989,115	1,128,158,597	226.12	38.98	38.98	39.01	38.87	40.02	28,620,751	39.418	0.18%
2012-05-10	223.2	223.2	223.4	220.2	225.8	4,863,041	1,078,666,073	221.81	38.91	38.91	38.94	38.38	39.36	27,897,510	38.665	-0.71%
2012-05-09	224.8	225.0	225.2	223.0	228.8	5,194,374	1,168,565,410	224.97	39.19	39.22	39.26	38.87	39.88	29,798,248	39.216	-2.77%
2012-05-08	231.2	231.2	231.6	228.6	235.0	2,745,267	636,144,949	231.72	40.30	40.30	40.37	39.85	40.96	15,748,606	40.394	0.17%
2012-05-07	230.8	230.6	230.8	227.0	232.6	5,617,372	1,295,078,809	230.55	40.23	40.20	40.23	39.57	40.55	32,224,835	40.189	-4.86%
2012-05-04	242.6	242.6	243.0	239.4	248.0	2,843,887	690,452,996	242.79	42.29	42.29	42.36	41.73	43.23	16,314,353	42.322	-1.70%
2012-05-03	246.8	247.0	247.2	243.2	248.8	2,858,954	705,758,708	246.86	43.02	43.06	43.09	42.39	43.37	16,400,787	43.032	1.31%
2012-05-02	243.6	243.4	243.8	242.4	247.8	3,767,166	920,957,158	244.47	42.46	42.43	42.50	42.25	43.20	21,610,871	42.615	-0.08%
2012-04-30	243.8	243.8	244.0	236.6	245.4	3,569,644	860,406,507	241.03	42.50	42.50	42.53	41.24	42.78	20,477,759	42.017	4.19%
2012-04-27	234.0	234.0	234.4	229.8	237.4	3,863,673	906,603,621	234.65	40.79	40.79	40.86	40.06	41.38	22,164,497	40.903	0.26%
2012-04-26	233.4	233.4	233.6	228.2	233.8	3,790,131	873,655,763	230.51	40.69	40.69	40.72	39.78	40.76	21,742,613	40.182	2.55%
2012-04-25	227.6	227.4	227.6	226.8	239.0	6,399,506	1,476,972,395	230.79	39.67	39.64	39.67	39.54	41.66	36,711,655	40.232	-4.69%
2012-04-24	238.8	238.4	238.8	233.6	241.0	3,418,034	813,649,394	238.05	41.63	41.56	41.63	40.72	42.01	19,608,027	41.496	0.93%
2012-04-23	236.6	236.0	236.8	234.0	240.0	2,952,772	700,888,970	237.37	41.24	41.14	41.28	40.79	41.84	16,938,987	41.377	1.11%
2012-04-20	234.0	233.8	234.0	233.4	237.0	2,771,007	651,189,314	235.00	40.79	40.76	40.79	40.69	41.31	15,896,267	40.965	-1.35%
2012-04-19	237.2	236.8	237.2	236.0	240.2	3,404,837	811,778,823	238.42	41.35	41.28	41.35	41.14	41.87	19,532,321	41.561	0.17%
2012-04-18	236.8	236.6	236.8	230.6	237.0	3,887,096	912,668,225	234.79	41.28	41.24	41.28	40.20	41.31	22,298,866	40.929	3.41%
2012-04-17	229.0	229.0	229.2	226.8	232.2	3,101,523	711,908,222	229.54	39.92	39.92	39.95	39.54	40.48	17,792,318	40.012	-0.17%
2012-04-16	229.4	229.2	229.4	226.2	230.0	3,090,325	707,630,828	228.98	39.99	39.95	39.99	39.43	40.09	17,728,079	39.916	1.41%
2012-04-13	226.2	226.2	226.4	224.0	229.4	5,128,805	1,158,459,456	225.87	39.43	39.43	39.47	39.05	39.99	29,422,103	39.374	1.62%
2012-04-12	222.6	222.0	222.6	219.6	223.0	3,960,611	879,057,462	221.95	38.80	38.70	38.80	38.28	38.87	22,720,595	38.690	1.46%
2012-04-11	219.4	219.6	219.8	215.0	220.6	2,928,786	636,948,630	217.48	38.25	38.28	38.32	37.48	38.45	16,801,388	37.910	-0.72%
2012-04-10	221.0	220.6	220.8	218.4	222.4	2,653,107	586,445,379	221.04	38.52	38.45	38.49	38.07	38.77	15,219,917	38.531	-0.81%
2012-04-05	222.8	222.6	223.0	218.8	225.0	3,047,460	677,538,324	222.33	38.84	38.80	38.87	38.14	39.22	17,482,178	38.756	0.00%
2012-04-03	222.8	222.2	222.8	219.8	223.4	4,037,976	895,664,681	221.81	38.84	38.73	38.84	38.32	38.94	23,164,410	38.666	2.86%
2012-04-02	216.6	216.0	216.6	212.2	219.4	2,419,792	521,151,574	215.37	37.76	37.65	37.76	36.99	38.25	13,881,473	37.543	0.00%
2012-03-30	216.6	216.8	217.2	210.6	217.6	4,397,562	940,197,345	213.80	37.76	37.79	37.86	36.71	37.93	25,227,225	37.269	0.28%
2012-03-29	216.0	215.8	216.0	215.8	219.0	3,031,418	657,617,196	216.93	37.65	37.62	37.65	37.62	38.18	17,390,151	37.815	-2.09%
2012-03-28	220.6	219.8	220.4	219.2	222.0	1,925,219	423,987,642	220.23	38.45	38.32	38.42	38.21	38.70	11,044,286	38.390	-0.54%
2012-03-27	221.8	221.8	222.0	218.6	224.0	2,498,670	552,402,885	221.08	38.66	38.66	38.70	38.11	39.05	14,333,968	38.538	0.91%
2012-03-26	219.8	219.8	220.0	216.6	221.6	2,630,890	576,856,525	219.26	38.32	38.32	38.35	37.76	38.63	15,092,466	38.221	-0.99%
2012-03-23	222.0	221.8	222.0	221.2	225.0	3,852,608	858,654,548	222.88	38.70	38.66	38.70	38.56	39.22	22,101,021	38.851	-0.63%
2012-03-22	223.4	223.2	223.4	218.0	225.4	5,909,060	1,314,180,892	222.40	38.94	38.91	38.94	38.00	39.29	33,898,144	38.769	3.04%
2012-03-21	216.8	216.2	216.6	215.4	220.4	3,154,570	685,889,679	217.43	37.79	37.69	37.76	37.55	38.42	18,096,629	37.902	0.00%
2012-03-20	216.8	216.6	216.8	215.4	221.0	7,421,601	1,613,182,934	217.36	37.79	37.76	37.79	37.55	38.52	42,575,045	37.890	-1.63%
2012-03-19	220.4	220.0	220.4	216.6	224.2	7,650,064	1,687,599,558	220.60	38.42	38.35	38.42	37.76	39.08	43,885,655	38.454	1.57%
2012-03-16	217.0	217.0	217.6	210.6	220.0	8,112,346	1,740,432,714	214.54	37.83	37.83	37.93	36.71	38.35	46,537,600	37.398	3.93%
2012-03-15	208.8	208.8	209.0	205.0	213.0	9,540,558	1,988,897,007	208.47	36.40	36.40	36.43	35.74	37.13	54,730,737	36.340	4.09%
2012-03-14	200.6	200.6	201.4	199.6	205.2	4,574,988	925,568,640	202.31	34.97	34.97	35.11	34.79	35.77	26,245,054	35.266	0.10%
2012-03-13	200.4	200.6	200.8	199.8	208.0	7,548,041	1,541,587,927	204.24	34.93	34.97	35.00	34.83	36.26	43,300,386	35.602	0.30%
2012-03-12	199.8	199.6	199.7	196.7	200.0	1,613,770	319,799,130	198.17	34.83	34.79	34.81	34.29	34.86	9,257,616	34.544	0.50%
2012-03-09	198.8	198.5	198.6	196.2	201.0	2,482,112	495,048,289	199.45	34.65	34.60	34.62	34.20	35.04	14,238,980	34.767	0.71%
2012-03-08	197.4	197.2	197.3	194.1	198.5	2,842,378	558,782,750	196.59	34.41	34.38	34.39	33.84	34.60	16,305,696	34.269	1.28%
2012-03-07	194.9	194.7	195.2	193.6	196.9	1,999,063	390,494,567	195.34	33.97	33.94	34.03	33.75	34.32	11,467,903	34.051	-0.51%
2012-03-06	195.9	195.7	196.1	195.5	199.7	3,030,375	596,712,148	196.91	34.15	34.11	34.18	34.08	34.81	17,384,167	34.325	-1.06%
2012-03-05	198.0	197.8	198.4	197.2	202.6	1,886,067	374,211,805	198.41	34.51	34.48	34.58	34.38	35.32	10,819,685	34.586	-1.00%
2012-03-02	200.0	200.0	200.2	199.2	201.4	2,406,009	481,184,556	199.99	34.86	34.86	34.90	34.72	35.11	13,802,405	34.862	0.35%
2012-03-01	199.3	199.1	199.2	197.0	200.6	4,699,366	939,555,794	199.93	34.74	34.71	34.72	34.34	34.97	26,958,566	34.852	-1.34%
2012-02-29	202.0	202.2	202.4	199.6	203.6	4,276,405	859,352,877	200.95	35.21	35.25	35.28	34.79	35.49	24,532,191	35.030	0.60%
2012-02-28	200.8	200.8	201.0	197.1	201.0	3,600,136	718,625,907	199.61	35.00	35.00	35.04	34.36	35.04	20,652,680	34.796	1.83%
2012-02-27	197.2	197.1	197.2	195.2	200.0	2,862,041	564,794,113	197.34	34.38	34.36	34.38	34.03	34.86	16,418,496	34.400	-1.35%
2012-02-24	199.9	199.9	200.0	198.0	201.4	2,321,657	462,762,462	199.32	34.85	34.85	34.86	34.51	35.11	13,318,508	34.746	0.00%
2012-02-23	199.9	199.8	199.9	197.6	201.0	3,565,118	711,805,710	199.66	34.85	34.83	34.85	34.45	35.04	20,451,795	34.804	1.37%
2012-02-22	197.2	197.1	197.2	191.9	198.6	3,395,069	664,830,042	195.82	34.38	34.36	34.38	33.45	34.62	19,476,285	34.135	1.86%
2012-02-21	193.6	193.9	194.2	191.5	195.0	2,996,592	579,662,522	193.44	33.75	33.80	33.85	33.38	33.99	17,190,366	33.720	-0.46%
2012-02-20	194.5	194.5	194.6	193.4	200.2	3,627,631	711,858,482	196.23	33.90	33.90	33.92	33.71	34.90	20,810,409	34.207	-1.77%
2012-02-17	198.0	197.8	197.9	197.5	204.6	5,850,012	1,167,187,359	199.52	34.51	34.48	34.50	34.43	35.67	33,559,407	34.780	-0.70%
2012-02-16	199.4	199.4	199.6	192.1	201.6	8,255,986	1,639,952,866	198.64	34.76	34.76	34.79	33.49	35.14	47,361,611	34.626	2.94%
2012-02-15	193.7	193.4	193.5	186.1	195.1	4,697,363	903,849,901	192.42	33.77	33.71	33.73	32.44	34.01	26,947,076	33.542	4.03%
2012-02-14	186.2	186.2	186.3	185.7	188.4	1,906,309	356,376,577	186.95	32.46	32.46	32.48	32.37	32.84	10,935,806	32.588	-0.75%
2012-02-13	187.6	187.6	187.7	185.6	188.9	1,975,704	370,136,466	187.34	32.70	32.70	32.72	32.35	32.93	11,333,901	32.657	0.86%
2012-02-10	186.0	185.9	186.0	184.2	191.3	3,221,757	603,004,840	187.17	32.42	32.41	32.42	32.11	33.35	18,482,057	32.627	-1.90%
2012-02-09	189.6	189.4	189.5	184.9	189.9	4,392,407	827,890,662	188.48	33.05	33.02	33.03	32.23	33.10	25,197,653	32.856	1.94%
2012-02-08	186.0	186.1	186.3	183.0	186.4	4,107,270	761,750,321	185.46	32.42	32.44	32.48	31.90	32.49	23,561,925	32.330	1.31%
2012-02-07	183.6	183.7	184.2	181.7	186.0	6,622,003	1,212,991,203	183.18	32.00	32.02	32.11	31.67	32.42	37,988,040	31.931	-1.18%
2012-02-06	185.8	185.8	185.9	185.2	187.8	3,108,920	578,147,127	185.96	32.39	32.39	32.41	32.28	32.74	17,834,752	32.417	-0.05%
2012-02-03	185.9	185.8	186.0	185.3	188.0	2,636,477	490,965,190	186.22	32.41	32.39	32.42	32.30	32.77	15,124,517	32.462	-0.80%
2012-02-02	187.4	187.3	187.5	185.0	188.4	4,070,157	758,106,455	186.26	32.67	32.65	32.68	32.25	32.84	23,349,021	32.468	2.01%
2012-02-01	183.7	183.7	183.8	181.1	191.0	5,633,839	1,044,031,908	185.31	32.02	32.02	32.04	31.57	33.29	32,319,300	32.304	-3.16%
2012-01-31	189.7	189.5	190.0	186.0	190.0	8,359,712	1,581,220,144	189.15	33.07	33.03	33.12	32.42	33.12	47,956,649	32.972	2.87%
2012-01-30	184.4	184.4	184.5	183.9	186.0	5,851,260	1,082,965,177	185.08	32.14	32.14	32.16	32.06	32.42	33,566,566	32.263	1.71%
2012-01-27	181.3	181.1	181.2	180.8	183.8	2,255,469	410,536,437	182.02	31.60	31.57	31.59	31.52	32.04	12,938,811	31.729	-0.87%
2012-01-26	182.9	183.2	183.3	181.8	183.7	2,621,348	479,210,101	182.81	31.88	31.94	31.95	31.69	32.02	15,037,727	31.867	0.66%
2012-01-20	181.7	181.4	181.8	177.0	182.3	4,286,556	772,453,209	180.20	31.67	31.62	31.69	30.85	31.78	24,590,424	31.413	1.23%
2012-01-19	179.5	179.1	179.8	178.3	184.3	5,425,392	982,077,282	181.02	31.29	31.22	31.34	31.08	32.13	31,123,515	31.554	-0.83%
2012-01-18	181.0	181.6	181.7	177.0	182.3	6,946,243	1,252,834,898	180.36	31.55	31.66	31.67	30.85	31.78	39,848,088	31.440	2.03%
2012-01-17	177.4	177.5	177.7	170.0	177.7	4,438,135	777,354,061	175.15	30.92	30.94	30.98	29.63	30.98	25,459,978	30.532	4.29%
2012-01-16	170.1	169.9	170.1	166.4	170.4	2,401,487	406,383,182	169.22	29.65	29.62	29.65	29.01	29.70	13,776,464	29.498	0.00%
2012-01-13	170.1	170.2	170.4	168.5	171.5	4,417,128	750,861,287	169.99	29.65	29.67	29.70	29.37	29.90	25,339,469	29.632	1.43%
2012-01-12	167.7	167.4	167.8	166.8	169.2	5,419,454	909,527,767	167.83	29.23	29.18	29.25	29.08	29.49	31,089,451	29.255	0.30%
2012-01-11	167.2	167.4	167.6	161.0	168.7	6,440,427	1,065,853,483	165.49	29.15	29.18	29.22	28.07	29.41	36,946,404	28.849	3.72%
2012-01-10	161.2	161.1	161.3	155.0	162.3	5,691,119	907,735,306	159.50	28.10	28.08	28.12	27.02	28.29	32,647,895	27.804	3.87%
2012-01-09	155.2	155.1	155.2	150.3	155.9	2,818,144	432,456,946	153.45	27.05	27.04	27.05	26.20	27.18	16,166,675	26.750	0.45%
2012-01-06	154.5	154.7	154.8	153.9	157.5	3,034,822	470,292,984	154.97	26.93	26.97	26.98	26.83	27.46	17,409,678	27.013	-1.84%
2012-01-05	157.4	157.1	157.5	156.8	159.8	3,162,115	499,747,874	158.04	27.44	27.39	27.46	27.33	27.86	18,139,912	27.550	-0.88%
2012-01-04	158.8	158.2	158.8	158.0	160.0	1,854,080	293,925,734	158.53	27.68	27.58	27.68	27.54	27.89	10,636,188	27.635	-0.13%
2012-01-03	159.0	159.0	159.4	157.8	160.0	2,345,274	371,451,913	158.38	27.72	27.72	27.79	27.51	27.89	13,453,990	27.609	1.86%
2011-12-30	156.1	156.0	156.1	155.7	157.7	1,297,834	203,020,674	156.43	27.21	27.19	27.21	27.14	27.49	7,445,205	27.269	0.06%
2011-12-29	156.0	155.3	156.3	154.0	156.4	1,431,458	222,196,020	155.22	27.19	27.07	27.25	26.84	27.26	8,211,758	27.058	-0.95%
2011-12-28	157.5	157.1	157.6	155.0	158.4	1,804,858	283,334,479	156.98	27.46	27.39	27.47	27.02	27.61	10,353,819	27.365	-0.94%
2011-12-23	159.0	158.7	159.3	156.4	159.3	2,132,117	336,678,284	157.91	27.72	27.66	27.77	27.26	27.77	12,231,185	27.526	1.86%
2011-12-22	156.1	156.0	156.4	154.5	156.8	2,134,502	332,870,297	155.95	27.21	27.19	27.26	26.93	27.33	12,244,867	27.184	-0.06%
2011-12-21	156.2	155.7	156.5	153.9	157.5	2,769,033	430,266,023	155.38	27.23	27.14	27.28	26.83	27.46	15,884,943	27.086	2.09%
2011-12-20	153.0	152.9	153.8	152.0	154.5	2,355,175	361,700,069	153.58	26.67	26.65	26.81	26.50	26.93	13,510,789	26.771	-0.52%
2011-12-19	153.8	153.7	154.1	149.4	154.5	3,429,987	521,073,880	151.92	26.81	26.79	26.86	26.04	26.93	19,676,597	26.482	0.72%
2011-12-16	152.7	152.2	152.6	149.7	153.7	5,614,260	850,919,584	151.56	26.62	26.53	26.60	26.10	26.79	32,206,983	26.420	1.66%
2011-12-15	150.2	150.0	150.2	146.0	152.0	4,165,191	622,004,377	149.33	26.18	26.15	26.18	25.45	26.50	23,894,197	26.032	0.27%
2011-12-14	149.8	149.5	149.8	144.9	153.0	5,463,914	812,877,659	148.77	26.11	26.06	26.11	25.26	26.67	31,344,502	25.934	0.60%
2011-12-13	148.9	148.6	148.9	142.5	149.8	3,980,032	582,153,903	146.27	25.96	25.90	25.96	24.84	26.11	22,832,007	25.497	2.13%
2011-12-12	145.8	145.7	146.0	144.7	153.9	2,781,690	412,864,567	148.42	25.42	25.40	25.45	25.22	26.83	15,957,551	25.873	-2.02%
2011-12-09	148.8	148.6	148.9	146.8	152.2	4,548,239	679,197,976	149.33	25.94	25.90	25.96	25.59	26.53	26,091,605	26.031	-3.56%
2011-12-08	154.3	154.1	154.4	153.3	157.0	3,348,743	517,366,252	154.50	26.90	26.86	26.91	26.72	27.37	19,210,530	26.931	-0.64%
2011-12-07	155.3	154.8	154.9	152.3	156.3	4,009,051	617,317,505	153.98	27.07	26.98	27.00	26.55	27.25	22,998,478	26.842	0.91%
2011-12-06	153.9	153.7	154.0	151.0	155.0	3,423,840	524,540,858	153.20	26.83	26.79	26.84	26.32	27.02	19,641,334	26.706	0.59%
2011-12-05	153.0	153.0	153.3	150.9	154.6	3,198,702	488,639,445	152.76	26.67	26.67	26.72	26.30	26.95	18,349,798	26.629	0.66%
2011-12-02	152.0	151.8	152.0	151.2	156.3	4,548,992	695,531,266	152.90	26.50	26.46	26.50	26.36	27.25	26,095,925	26.653	-2.69%
2011-12-01	156.2	156.1	156.3	153.5	158.0	7,692,201	1,191,015,583	154.83	27.23	27.21	27.25	26.76	27.54	44,127,380	26.990	7.58%
2011-11-30	145.2	144.9	145.0	144.0	147.2	6,769,602	984,118,845	145.37	25.31	25.26	25.28	25.10	25.66	38,834,763	25.341	-1.09%
2011-11-29	146.8	146.8	147.0	139.8	149.0	11,781,812	1,693,551,228	143.74	25.59	25.59	25.62	24.37	25.97	67,588,002	25.057	0.20%
2011-11-28	146.5	146.0	146.1	145.5	152.4	6,901,912	1,025,733,116	148.62	25.54	25.45	25.47	25.36	26.57	39,593,777	25.906	-2.98%
2011-11-25	151.0	151.0	151.1	151.0	156.5	3,156,537	482,271,486	152.79	26.32	26.32	26.34	26.32	27.28	18,107,913	26.633	-3.70%
2011-11-24	156.8	157.0	157.1	151.0	157.7	2,989,116	463,098,253	154.93	27.33	27.37	27.39	26.32	27.49	17,147,479	27.007	1.55%
2011-11-23	154.4	154.1	154.6	152.4	156.8	3,156,980	487,196,418	154.32	26.91	26.86	26.95	26.57	27.33	18,110,454	26.901	-2.77%
2011-11-22	158.8	158.7	158.8	152.3	160.4	6,944,476	1,087,233,680	156.56	27.68	27.66	27.68	26.55	27.96	39,837,952	27.291	3.39%
2011-11-21	153.6	153.4	153.8	147.3	156.4	5,523,836	846,218,285	153.19	26.78	26.74	26.81	25.68	27.26	31,688,253	26.704	2.26%
2011-11-18	150.2	150.1	150.3	149.8	153.0	5,780,509	873,683,171	151.14	26.18	26.17	26.20	26.11	26.67	33,160,693	26.347	-2.40%
2011-11-17	153.9	153.5	153.8	152.7	154.4	4,553,717	701,257,747	154.00	26.83	26.76	26.81	26.62	26.91	26,123,030	26.844	-1.35%
2011-11-16	156.0	156.1	156.4	155.2	161.2	2,888,398	451,452,160	156.30	27.19	27.21	27.26	27.05	28.10	16,569,696	27.246	-0.83%
2011-11-15	157.3	157.0	157.6	155.2	157.7	5,278,524	823,850,001	156.08	27.42	27.37	27.47	27.05	27.49	30,280,986	27.207	-1.69%
2011-11-14	160.0	160.0	160.2	159.5	162.8	7,397,607	1,182,680,593	159.87	27.89	27.89	27.93	27.80	28.38	42,437,400	27.869	1.46%
2011-11-11	157.7	157.3	157.4	155.5	160.5	5,246,583	824,643,309	157.18	27.49	27.42	27.44	27.11	27.98	30,097,752	27.399	-1.07%
2011-11-10	159.4	159.4	159.7	157.9	162.2	10,793,013	1,727,764,293	160.08	27.79	27.79	27.84	27.52	28.27	61,915,619	27.905	-4.26%
2011-11-09	166.5	165.9	166.0	164.6	169.6	5,920,267	991,417,059	167.46	29.02	28.92	28.94	28.69	29.56	33,962,434	29.192	0.97%
2011-11-08	164.9	164.8	164.9	162.0	173.0	14,256,322	2,358,916,717	165.46	28.75	28.73	28.75	28.24	30.16	81,783,372	28.843	-5.45%
2011-11-07	174.4	174.4	174.5	174.2	184.0	6,112,485	1,083,575,923	177.27	30.40	30.40	30.42	30.37	32.07	35,065,120	30.902	-4.18%
2011-11-04	182.0	182.5	182.8	180.6	188.0	3,300,316	605,308,840	183.41	31.73	31.81	31.87	31.48	32.77	18,932,721	31.972	1.45%
2011-11-03	179.4	179.3	179.7	176.2	185.2	4,097,071	741,985,715	181.10	31.27	31.26	31.32	30.71	32.28	23,503,417	31.569	-2.45%
2011-11-02	183.9	183.8	183.9	170.0	185.0	3,939,310	702,655,609	178.37	32.06	32.04	32.06	29.63	32.25	22,598,399	31.093	3.61%
2011-11-01	177.5	177.9	178.0	173.7	178.7	4,071,743	720,754,993	177.01	30.94	31.01	31.03	30.28	31.15	23,358,119	30.857	-3.06%
2011-10-31	183.1	182.2	182.5	181.1	189.0	3,476,533	640,558,194	184.25	31.92	31.76	31.81	31.57	32.95	19,943,615	32.118	-2.09%
2011-10-28	187.0	186.9	187.0	186.3	190.0	7,173,006	1,345,860,678	187.63	32.60	32.58	32.60	32.48	33.12	41,148,946	32.707	1.08%
2011-10-27	185.0	184.6	184.9	177.8	185.0	6,260,268	1,140,862,169	182.24	32.25	32.18	32.23	30.99	32.25	35,912,897	31.767	4.46%
2011-10-26	177.1	177.0	177.1	173.4	178.0	3,135,233	550,559,832	175.60	30.87	30.85	30.87	30.23	31.03	17,985,700	30.611	0.11%
2011-10-25	176.9	176.8	176.9	174.5	177.5	2,998,749	526,504,920	175.57	30.84	30.82	30.84	30.42	30.94	17,202,740	30.606	2.55%
2011-10-24	172.5	172.4	172.7	167.1	174.6	4,305,628	737,287,413	171.24	30.07	30.05	30.10	29.13	30.44	24,699,833	29.850	5.63%
2011-10-21	163.3	163.3	163.5	162.7	165.0	2,517,214	411,217,633	163.36	28.47	28.47	28.50	28.36	28.76	14,440,348	28.477	0.18%
2011-10-20	163.0	163.1	163.2	160.0	166.7	4,467,559	726,489,842	162.61	28.41	28.43	28.45	27.89	29.06	25,628,773	28.347	-2.98%
2011-10-19	168.0	168.3	168.4	166.2	170.8	2,815,969	473,546,019	168.16	29.29	29.34	29.36	28.97	29.77	16,154,197	29.314	0.36%
2011-10-18	167.4	167.3	167.4	167.0	174.8	4,488,469	761,165,789	169.58	29.18	29.16	29.18	29.11	30.47	25,748,726	29.561	-5.90%
2011-10-17	177.9	177.7	177.9	173.0	178.4	3,702,936	652,085,664	176.10	31.01	30.98	31.01	30.16	31.10	21,242,407	30.697	3.07%
2011-10-14	172.6	172.2	173.0	170.0	178.7	4,016,342	700,719,292	174.47	30.09	30.02	30.16	29.63	31.15	23,040,304	30.413	-0.12%
2011-10-13	172.8	172.4	172.5	168.8	174.1	4,936,779	846,724,488	171.51	30.12	30.05	30.07	29.42	30.35	28,320,519	29.898	-0.29%
2011-10-12	173.3	173.3	173.4	167.4	176.5	3,862,764	668,826,750	173.15	30.21	30.21	30.23	29.18	30.77	22,159,282	30.183	1.88%
2011-10-11	170.1	169.7	170.0	167.6	176.0	3,947,302	677,437,306	171.62	29.65	29.58	29.63	29.22	30.68	22,644,246	29.917	0.89%
2011-10-10	168.6	169.0	169.1	165.2	173.0	3,347,104	560,105,005	167.34	29.39	29.46	29.48	28.80	30.16	19,201,127	29.170	-1.35%
2011-10-07	170.9	170.6	171.0	166.6	175.0	9,886,733	1,689,441,692	170.88	29.79	29.74	29.81	29.04	30.51	56,716,618	29.787	4.85%
2011-10-06	163.0	162.9	163.0	152.2	163.6	9,380,825	1,475,073,676	157.24	28.41	28.40	28.41	26.53	28.52	53,814,406	27.410	11.95%
2011-10-04	145.6	145.6	145.8	139.9	149.4	9,674,481	1,396,775,674	144.38	25.38	25.38	25.42	24.39	26.04	55,499,005	25.168	-2.28%
2011-10-03	149.0	149.0	149.3	147.2	163.0	10,045,227	1,531,159,289	152.43	25.97	25.97	26.03	25.66	28.41	57,625,840	26.571	-9.26%
2011-09-30	164.2	163.8	163.9	161.5	169.1	15,441,102	2,540,883,542	164.55	28.62	28.55	28.57	28.15	29.48	88,580,027	28.685	-0.73%
2011-09-28	165.4	165.1	165.5	159.3	167.2	11,675,161	1,911,622,536	163.73	28.83	28.78	28.85	27.77	29.15	66,976,183	28.542	3.37%
2011-09-27	160.0	159.7	160.1	155.0	160.5	9,603,123	1,510,619,928	157.31	27.89	27.84	27.91	27.02	27.98	55,089,649	27.421	2.63%
2011-09-26	155.9	155.5	156.0	154.4	159.5	5,159,562	805,770,269	156.17	27.18	27.11	27.19	26.91	27.80	29,598,544	27.223	-1.95%
2011-09-23	159.0	158.9	159.0	151.6	160.5	8,166,116	1,274,517,579	156.07	27.72	27.70	27.72	26.43	27.98	46,846,059	27.207	1.53%
2011-09-22	156.6	156.3	156.6	156.2	162.8	9,209,643	1,467,669,852	159.36	27.30	27.25	27.30	27.23	28.38	52,832,397	27.780	-7.01%
2011-09-21	168.4	168.0	168.5	163.8	170.5	5,736,399	963,560,786	167.97	29.36	29.29	29.37	28.55	29.72	32,907,650	29.281	-2.04%
2011-09-20	171.9	171.4	172.0	171.0	175.2	4,543,158	784,895,770	172.76	29.97	29.88	29.98	29.81	30.54	26,062,457	30.116	-0.87%
2011-09-19	173.4	173.3	173.7	172.4	175.6	3,391,386	588,371,687	173.49	30.23	30.21	30.28	30.05	30.61	19,455,157	30.242	-2.75%
2011-09-16	178.3	178.9	179.0	175.2	179.0	3,821,347	677,252,447	177.23	31.08	31.19	31.20	30.54	31.20	21,921,688	30.894	2.12%
2011-09-15	174.6	174.4	175.9	172.0	179.0	4,303,309	749,977,119	174.28	30.44	30.40	30.66	29.98	31.20	24,686,530	30.380	-2.18%
2011-09-14	178.5	178.2	178.5	172.0	180.1	5,369,171	944,421,444	175.90	31.12	31.06	31.12	29.98	31.39	30,800,995	30.662	1.19%
2011-09-12	176.4	176.4	176.5	176.1	180.2	2,879,601	511,064,883	177.48	30.75	30.75	30.77	30.70	31.41	16,519,231	30.938	-4.39%
2011-09-09	184.5	184.0	184.4	183.1	188.5	2,228,806	412,215,562	184.95	32.16	32.07	32.14	31.92	32.86	12,785,855	32.240	-0.97%
2011-09-08	186.3	186.3	186.5	184.3	189.8	3,151,259	587,860,504	186.55	32.48	32.48	32.51	32.13	33.09	18,077,635	32.519	-0.75%
2011-09-07	187.7	187.7	187.8	183.5	189.7	5,177,527	968,705,080	187.10	32.72	32.72	32.74	31.99	33.07	29,701,603	32.615	2.62%
2011-09-06	182.9	182.5	183.0	177.6	183.1	4,938,594	887,965,440	179.80	31.88	31.81	31.90	30.96	31.92	28,330,931	31.343	0.38%
2011-09-05	182.2	182.0	182.4	181.6	184.5	3,448,554	632,185,756	183.32	31.76	31.73	31.80	31.66	32.16	19,783,109	31.956	-2.72%
2011-09-02	187.3	187.1	187.3	181.5	187.8	4,124,281	765,271,867	185.55	32.65	32.61	32.65	31.64	32.74	23,659,511	32.345	-0.16%
2011-09-01	187.6	187.7	187.9	187.0	192.0	7,064,637	1,341,479,689	189.89	32.70	32.72	32.75	32.60	33.47	40,527,272	33.101	1.41%
2011-08-31	185.0	184.7	185.2	180.9	185.5	3,244,205	594,786,931	183.34	32.25	32.20	32.28	31.53	32.34	18,610,833	31.959	1.82%
2011-08-30	181.7	181.4	181.6	180.7	184.5	3,256,107	593,427,634	182.25	31.67	31.62	31.66	31.50	32.16	18,679,110	31.770	1.17%
2011-08-29	179.6	180.0	180.1	175.6	181.2	3,447,544	613,854,794	178.06	31.31	31.38	31.39	30.61	31.59	19,777,315	31.038	2.39%
2011-08-26	175.4	175.1	175.9	173.3	177.0	1,868,712	326,615,617	174.78	30.58	30.52	30.66	30.21	30.85	10,720,126	30.468	0.11%
2011-08-25	175.2	175.2	175.7	174.9	179.0	2,970,854	523,836,199	176.33	30.54	30.54	30.63	30.49	31.20	17,042,717	30.737	0.23%
2011-08-24	174.8	174.2	174.4	173.8	179.9	5,925,525	1,040,990,144	175.68	30.47	30.37	30.40	30.30	31.36	33,992,598	30.624	-0.17%
2011-08-23	175.1	175.0	175.5	171.0	175.7	5,180,373	897,567,653	173.26	30.52	30.51	30.59	29.81	30.63	29,717,930	30.203	3.49%
2011-08-22	169.2	169.0	169.1	165.5	173.6	7,318,156	1,237,439,450	169.09	29.49	29.46	29.48	28.85	30.26	41,981,619	29.476	-1.63%
2011-08-19	172.0	172.1	172.3	170.0	176.2	8,188,865	1,413,945,085	172.67	29.98	30.00	30.04	29.63	30.71	46,976,562	30.099	-4.44%
2011-08-18	180.0	180.1	180.4	179.5	185.6	5,785,011	1,052,103,144	181.87	31.38	31.39	31.45	31.29	32.35	33,186,519	31.703	0.11%
2011-08-17	179.8	180.0	180.2	178.8	181.5	8,060,370	1,452,975,489	180.26	31.34	31.38	31.41	31.17	31.64	46,239,432	31.423	-0.77%
2011-08-16	181.2	181.2	181.3	179.5	189.8	7,724,246	1,411,484,385	182.73	31.59	31.59	31.60	31.29	33.09	44,311,210	31.854	-4.13%
2011-08-15	189.0	189.1	189.3	186.0	190.0	5,938,037	1,117,678,295	188.22	32.95	32.96	33.00	32.42	33.12	34,064,374	32.811	2.94%
2011-08-12	183.6	183.3	184.0	183.3	187.8	8,031,278	1,487,484,805	185.21	32.00	31.95	32.07	31.95	32.74	46,072,542	32.286	1.10%
2011-08-11	181.6	181.6	181.9	176.1	183.5	17,987,130	3,243,521,237	180.32	31.66	31.66	31.71	30.70	31.99	103,185,671	31.434	-4.72%
2011-08-10	190.6	190.4	190.9	190.0	194.5	11,432,792	2,199,283,164	192.37	33.23	33.19	33.28	33.12	33.90	65,585,800	33.533	3.53%
2011-08-09	184.1	184.0	184.2	178.0	192.8	13,138,716	2,419,355,152	184.14	32.09	32.07	32.11	31.03	33.61	75,372,070	32.099	-4.26%
2011-08-08	192.3	191.9	192.0	188.8	194.4	6,923,733	1,328,130,072	191.82	33.52	33.45	33.47	32.91	33.89	39,718,956	33.438	-2.63%
2011-08-05	197.5	197.3	197.9	192.1	198.2	10,026,312	1,951,222,529	194.61	34.43	34.39	34.50	33.49	34.55	57,517,332	33.924	-2.90%
2011-08-04	203.4	203.0	203.8	202.6	207.2	2,649,765	540,550,037	204.00	35.46	35.39	35.53	35.32	36.12	15,200,745	35.561	-0.88%
2011-08-03	205.2	205.2	205.4	200.2	205.6	4,722,581	958,812,870	203.03	35.77	35.77	35.80	34.90	35.84	27,091,742	35.391	-0.77%
2011-08-02	206.8	206.8	207.0	205.6	208.0	2,435,406	503,148,246	206.60	36.05	36.05	36.08	35.84	36.26	13,971,045	36.014	-0.67%
2011-08-01	208.2	208.4	208.6	205.0	208.6	4,378,725	908,934,263	207.58	36.29	36.33	36.36	35.74	36.36	25,119,164	36.185	2.66%
2011-07-29	202.8	202.8	203.0	201.6	204.0	3,338,825	676,902,718	202.74	35.35	35.35	35.39	35.14	35.56	19,153,634	35.341	-1.07%
2011-07-28	205.0	204.8	205.0	202.2	205.4	4,434,921	903,554,705	203.74	35.74	35.70	35.74	35.25	35.80	25,441,541	35.515	-0.49%
2011-07-27	206.0	205.8	206.0	205.4	209.8	4,097,784	852,350,319	208.00	35.91	35.87	35.91	35.80	36.57	23,507,507	36.259	-0.96%
2011-07-26	208.0	207.8	208.0	203.8	208.0	3,407,882	703,856,638	206.54	36.26	36.22	36.26	35.53	36.26	19,549,789	36.003	1.86%
2011-07-25	204.2	204.2	204.4	201.6	206.0	3,390,906	693,044,841	204.38	35.60	35.60	35.63	35.14	35.91	19,452,403	35.628	-0.97%
2011-07-22	206.2	206.0	206.2	204.6	208.2	3,116,453	642,404,666	206.13	35.94	35.91	35.94	35.67	36.29	17,877,966	35.933	1.28%
2011-07-21	203.6	203.0	203.2	203.0	208.0	4,247,530	871,401,103	205.15	35.49	35.39	35.42	35.39	36.26	24,366,546	35.762	-1.93%
2011-07-20	207.6	207.4	207.8	206.0	211.2	2,662,198	553,785,532	208.02	36.19	36.15	36.22	35.91	36.82	15,272,069	36.261	0.10%
2011-07-19	207.4	207.0	207.8	205.2	210.4	4,012,267	832,960,409	207.60	36.15	36.08	36.22	35.77	36.68	23,016,927	36.189	-1.43%
2011-07-18	210.4	210.0	210.6	208.8	212.6	2,263,317	477,492,490	210.97	36.68	36.61	36.71	36.40	37.06	12,983,832	36.776	-0.85%
2011-07-15	212.2	211.4	212.4	209.8	213.6	4,956,355	1,050,529,047	211.96	36.99	36.85	37.03	36.57	37.23	28,432,819	36.948	1.43%
2011-07-14	209.2	209.0	209.4	207.8	211.0	4,100,795	858,014,134	209.23	36.47	36.43	36.50	36.22	36.78	23,524,780	36.473	0.97%
2011-07-13	207.2	206.6	207.2	200.4	207.6	3,447,137	704,055,544	204.24	36.12	36.01	36.12	34.93	36.19	19,774,980	35.603	3.39%
2011-07-12	200.4	200.0	200.2	198.4	204.0	4,097,763	827,469,331	201.93	34.93	34.86	34.90	34.58	35.56	23,507,387	35.200	-3.19%
2011-07-11	207.0	206.8	207.4	205.2	212.0	4,441,433	922,973,729	207.81	36.08	36.05	36.15	35.77	36.96	25,478,898	36.225	-2.63%
2011-07-08	212.6	211.8	212.2	210.6	218.0	4,729,292	1,011,626,174	213.91	37.06	36.92	36.99	36.71	38.00	27,130,241	37.288	-1.02%
2011-07-07	214.8	214.6	214.8	213.8	218.0	2,712,506	584,872,573	215.62	37.44	37.41	37.44	37.27	38.00	15,560,668	37.587	0.09%
2011-07-06	214.6	214.6	215.0	212.2	217.6	3,116,426	670,825,244	215.25	37.41	37.41	37.48	36.99	37.93	17,877,811	37.523	-0.19%
2011-07-05	215.0	214.8	215.0	213.4	215.8	2,232,869	478,853,810	214.46	37.48	37.44	37.48	37.20	37.62	12,809,163	37.384	-0.56%
2011-07-04	216.2	216.0	216.2	215.8	218.6	4,213,870	916,150,716	217.41	37.69	37.65	37.69	37.62	38.11	24,173,451	37.899	2.37%
2011-06-30	211.2	210.2	211.4	205.0	212.4	9,598,347	2,016,523,499	210.09	36.82	36.64	36.85	35.74	37.03	55,062,251	36.623	3.33%
2011-06-29	204.4	204.2	204.4	203.8	209.4	3,255,769	670,445,000	205.93	35.63	35.60	35.63	35.53	36.50	18,677,171	35.896	-1.35%
2011-06-28	207.2	207.2	207.4	205.6	209.4	2,889,020	598,999,844	207.34	36.12	36.12	36.15	35.84	36.50	16,573,265	36.143	0.00%
2011-06-27	207.2	206.8	207.0	205.6	209.4	3,314,935	688,352,443	207.65	36.12	36.05	36.08	35.84	36.50	19,016,585	36.197	-1.24%
2011-06-24	209.8	210.4	210.6	204.6	211.2	4,726,966	990,384,983	209.52	36.57	36.68	36.71	35.67	36.82	27,116,897	36.523	2.04%
2011-06-23	205.6	205.4	205.6	204.4	208.8	3,748,135	771,724,444	205.90	35.84	35.80	35.84	35.63	36.40	21,501,697	35.891	-1.44%
2011-06-22	208.6	208.2	208.6	207.6	211.0	8,939,453	1,862,919,944	208.39	36.36	36.29	36.36	36.19	36.78	51,282,414	36.327	2.66%
2011-06-21	203.2	203.0	203.2	192.9	203.8	6,090,538	1,203,600,923	197.62	35.42	35.39	35.42	33.63	35.53	34,939,218	34.448	3.20%
2011-06-20	196.9	196.3	196.7	194.4	198.2	11,542,764	2,264,404,240	196.18	34.32	34.22	34.29	33.89	34.55	66,216,670	34.197	4.29%
2011-06-17	188.8	188.6	189.0	187.2	196.9	11,032,805	2,093,075,981	189.71	32.91	32.88	32.95	32.63	34.32	63,291,219	33.071	-4.21%
2011-06-16	197.1	196.9	197.0	196.6	200.4	6,755,485	1,336,135,405	197.79	34.36	34.32	34.34	34.27	34.93	38,753,778	34.478	-3.00%
2011-06-15	203.2	203.0	203.6	201.0	206.8	4,845,458	987,857,803	203.87	35.42	35.39	35.49	35.04	36.05	27,796,643	35.539	0.89%
2011-06-14	201.4	201.0	201.2	200.2	205.4	5,779,903	1,173,600,293	203.05	35.11	35.04	35.07	34.90	35.80	33,157,217	35.395	-2.52%
2011-06-13	206.6	206.4	206.6	200.0	207.2	3,159,254	646,030,200	204.49	36.01	35.98	36.01	34.86	36.12	18,123,500	35.646	0.88%
2011-06-10	204.8	204.4	204.6	202.0	212.8	7,336,889	1,507,063,784	205.41	35.70	35.63	35.67	35.21	37.09	42,089,083	35.807	-2.85%
2011-06-09	210.8	210.2	210.6	207.0	216.0	9,250,792	1,942,407,809	209.97	36.75	36.64	36.71	36.08	37.65	53,068,454	36.602	-2.95%
2011-06-08	217.2	216.4	217.4	214.2	219.0	2,778,122	602,181,988	216.76	37.86	37.72	37.90	37.34	38.18	15,937,083	37.785	0.09%
2011-06-07	217.0	216.8	217.0	215.6	220.0	5,411,702	1,174,144,294	216.96	37.83	37.79	37.83	37.58	38.35	31,044,980	37.821	-1.81%
2011-06-03	221.0	220.8	221.0	220.4	225.2	4,922,714	1,097,168,051	222.88	38.52	38.49	38.52	38.42	39.26	28,239,833	38.852	0.18%
2011-06-02	220.6	221.2	221.6	220.0	223.6	3,801,320	841,343,721	221.33	38.45	38.56	38.63	38.35	38.98	21,806,800	38.582	-1.78%
2011-06-01	224.6	224.0	224.2	222.0	226.4	3,960,813	890,174,988	224.75	39.15	39.05	39.08	38.70	39.47	22,721,754	39.177	0.36%
2011-05-31	223.8	224.0	224.2	218.4	225.0	4,822,546	1,067,366,604	221.33	39.01	39.05	39.08	38.07	39.22	27,665,205	38.582	2.57%
2011-05-30	218.2	217.8	218.0	212.6	219.6	3,764,066	817,124,192	217.09	38.04	37.97	38.00	37.06	38.28	21,593,088	37.842	1.39%
2011-05-27	215.2	215.2	215.4	214.6	219.0	4,345,834	936,839,729	215.57	37.51	37.51	37.55	37.41	38.18	24,930,481	37.578	-1.19%
2011-05-26	217.8	218.0	218.2	210.6	218.0	2,934,379	633,059,096	215.74	37.97	38.00	38.04	36.71	38.00	16,833,473	37.607	1.59%
2011-05-25	214.4	214.4	214.8	210.0	215.2	3,681,522	783,245,504	212.75	37.37	37.37	37.44	36.61	37.51	21,119,562	37.086	0.66%
2011-05-24	213.0	212.8	214.0	212.0	217.0	4,074,350	873,097,191	214.29	37.13	37.09	37.30	36.96	37.83	23,373,075	37.355	-1.66%
2011-05-23	216.6	216.4	216.6	215.0	219.2	2,500,074	542,845,593	217.13	37.76	37.72	37.76	37.48	38.21	14,342,022	37.850	-1.63%
2011-05-20	220.2	219.8	220.2	219.6	224.0	2,419,994	536,543,984	221.71	38.38	38.32	38.38	38.28	39.05	13,882,632	38.649	-0.18%
2011-05-19	220.6	220.4	220.6	217.6	224.0	4,564,950	1,008,880,474	221.01	38.45	38.42	38.45	37.93	39.05	26,187,470	38.525	1.01%
2011-05-18	218.4	218.6	219.0	214.0	219.0	4,351,562	941,668,059	216.40	38.07	38.11	38.18	37.30	38.18	24,963,340	37.722	2.44%
2011-05-17	213.2	213.2	214.0	211.2	220.4	5,801,257	1,245,584,739	214.71	37.16	37.16	37.30	36.82	38.42	33,279,717	37.428	-2.74%
2011-05-16	219.2	219.0	219.2	218.2	221.0	4,641,589	1,018,418,197	219.41	38.21	38.18	38.21	38.04	38.52	26,627,120	38.247	0.09%
2011-05-13	219.0	218.8	219.0	217.2	221.6	5,193,575	1,137,241,906	218.97	38.18	38.14	38.18	37.86	38.63	29,793,665	38.171	0.18%
2011-05-12	218.6	218.6	218.8	211.4	219.4	11,277,496	2,443,325,693	216.66	38.11	38.11	38.14	36.85	38.25	64,694,923	37.767	4.19%
2011-05-11	209.8	209.6	209.8	209.2	218.0	6,873,820	1,463,706,073	212.94	36.57	36.54	36.57	36.47	38.00	39,432,624	37.119	0.00%
2011-05-09	209.8	209.6	210.0	207.2	216.0	4,494,498	948,790,131	211.10	36.57	36.54	36.61	36.12	37.65	25,783,312	36.799	-0.85%
2011-05-06	211.6	211.6	212.4	209.0	215.4	2,803,364	595,463,508	212.41	36.89	36.89	37.03	36.43	37.55	16,081,887	37.027	-0.09%
2011-05-05	211.8	211.2	212.0	207.0	217.0	4,681,866	998,951,355	213.37	36.92	36.82	36.96	36.08	37.83	26,858,175	37.194	0.57%
2011-05-04	210.6	210.0	210.6	207.6	212.4	7,122,307	1,495,864,351	210.03	36.71	36.61	36.71	36.19	37.03	40,858,104	36.611	-3.39%
2011-05-03	218.0	217.2	217.6	217.0	227.4	3,496,631	772,071,720	220.80	38.00	37.86	37.93	37.83	39.64	20,058,910	38.490	-1.11%
2011-04-29	221.0	221.4	222.0	216.2	222.6	4,032,448	881,850,584	218.69	38.43	38.50	38.60	37.59	38.71	23,190,412	38.027	-0.63%
2011-04-28	222.4	222.0	223.0	219.4	226.0	4,909,630	1,092,364,151	222.49	38.67	38.60	38.78	38.15	39.30	28,235,043	38.688	1.74%
2011-04-27	218.6	218.0	218.2	214.0	230.8	7,144,967	1,605,887,171	224.76	38.01	37.91	37.94	37.21	40.13	41,090,357	39.082	-2.84%
2011-04-26	225.0	224.6	225.0	215.4	225.0	4,476,151	985,813,728	220.24	39.12	39.05	39.12	37.45	39.12	25,742,126	38.296	2.46%
2011-04-21	219.6	218.8	219.6	217.2	222.4	8,111,532	1,788,677,663	220.51	38.18	38.05	38.18	37.77	38.67	46,649,025	38.343	2.33%
2011-04-20	214.6	214.4	214.6	208.0	215.0	14,245,362	3,014,702,380	211.63	37.32	37.28	37.32	36.17	37.39	81,924,383	36.799	7.09%
2011-04-19	200.4	200.6	200.8	195.1	202.0	4,963,728	988,697,876	199.18	34.85	34.88	34.92	33.92	35.12	28,546,158	34.635	0.20%
2011-04-18	200.0	199.7	200.0	197.7	203.0	3,650,981	730,588,382	200.11	34.78	34.72	34.78	34.38	35.30	20,996,614	34.796	-0.40%
2011-04-15	200.8	200.6	200.8	197.8	203.0	6,417,797	1,287,793,528	200.66	34.92	34.88	34.92	34.39	35.30	36,908,438	34.892	0.10%
2011-04-14	200.6	200.2	201.0	196.3	201.4	6,171,468	1,226,324,005	198.71	34.88	34.81	34.95	34.13	35.02	35,491,812	34.552	0.60%
2011-04-13	199.4	199.8	199.9	193.6	199.8	6,030,227	1,189,653,988	197.28	34.67	34.74	34.76	33.66	34.74	34,679,542	34.304	3.00%
2011-04-12	193.6	193.6	193.8	192.9	196.1	10,505,621	2,043,284,119	194.49	33.66	33.66	33.70	33.54	34.10	60,417,314	33.820	-3.30%
2011-04-11	200.2	200.0	200.4	199.5	207.0	4,734,069	953,479,197	201.41	34.81	34.78	34.85	34.69	35.99	27,225,400	35.022	-2.72%
2011-04-08	205.8	205.8	206.0	204.0	207.8	4,103,389	846,776,882	206.36	35.79	35.79	35.82	35.47	36.13	23,598,390	35.883	0.29%
2011-04-07	205.2	205.2	205.4	200.4	208.0	5,295,902	1,083,961,922	204.68	35.68	35.68	35.72	34.85	36.17	30,456,474	35.591	0.20%
2011-04-06	204.8	204.6	204.8	195.1	206.0	10,480,793	2,109,409,188	201.26	35.61	35.58	35.61	33.92	35.82	60,274,530	34.997	4.28%
2011-04-04	196.4	196.1	196.4	192.5	196.7	5,651,452	1,103,489,329	195.26	34.15	34.10	34.15	33.47	34.20	32,501,225	33.952	1.81%
2011-04-01	192.9	193.0	193.1	189.5	194.0	7,031,407	1,343,913,600	191.13	33.54	33.56	33.58	32.95	33.73	40,437,279	33.235	1.79%
2011-03-31	189.5	188.9	189.6	186.4	193.3	12,560,663	2,370,917,384	188.76	32.95	32.85	32.97	32.41	33.61	72,235,761	32.822	-2.92%
2011-03-30	195.2	195.2	195.3	189.3	197.2	9,277,520	1,804,214,148	194.47	33.94	33.94	33.96	32.92	34.29	53,354,565	33.816	2.63%
2011-03-29	190.2	190.5	191.1	188.5	192.4	5,431,568	1,031,746,751	189.95	33.07	33.12	33.23	32.78	33.46	31,236,683	33.030	-1.19%
2011-03-28	192.5	192.6	192.7	190.0	198.4	6,384,254	1,232,688,548	193.08	33.47	33.49	33.51	33.04	34.50	36,715,534	33.574	-2.14%
2011-03-25	196.7	196.8	196.9	194.1	197.3	7,876,750	1,541,719,155	195.73	34.20	34.22	34.24	33.75	34.31	45,298,805	34.034	1.18%
2011-03-24	194.4	194.1	194.3	187.1	196.0	8,276,304	1,587,723,022	191.84	33.80	33.75	33.79	32.53	34.08	47,596,621	33.358	2.86%
2011-03-23	189.0	189.4	189.5	187.2	191.9	6,134,085	1,161,590,100	189.37	32.86	32.93	32.95	32.55	33.37	35,276,824	32.928	-1.00%
2011-03-22	190.9	190.8	191.0	189.4	193.6	8,297,434	1,584,057,449	190.91	33.19	33.18	33.21	32.93	33.66	47,718,139	33.196	-0.68%
2011-03-21	192.2	192.2	192.9	190.0	194.9	8,686,348	1,666,172,736	191.82	33.42	33.42	33.54	33.04	33.89	49,954,764	33.354	0.21%
2011-03-18	191.8	192.4	192.5	190.5	197.2	9,834,993	1,897,143,463	192.90	33.35	33.46	33.47	33.12	34.29	56,560,566	33.542	-0.72%
2011-03-17	193.2	193.0	193.2	193.0	204.2	18,908,991	3,745,047,258	198.06	33.59	33.56	33.59	33.56	35.51	108,744,686	34.439	-10.89%
2011-03-16	216.8	216.2	216.8	211.6	220.2	5,756,797	1,244,502,154	216.18	37.70	37.59	37.70	36.79	38.29	33,107,059	37.590	1.31%
2011-03-15	214.0	213.8	214.2	209.0	221.0	8,214,394	1,748,427,828	212.85	37.21	37.18	37.25	36.34	38.43	47,240,580	37.011	-4.46%
2011-03-14	224.0	223.8	224.0	215.8	224.2	3,240,352	713,783,126	220.28	38.95	38.92	38.95	37.52	38.98	18,635,106	38.303	3.42%
2011-03-11	216.6	216.2	217.0	213.6	221.6	5,518,293	1,198,189,842	217.13	37.66	37.59	37.73	37.14	38.53	31,735,434	37.756	-0.73%
2011-03-10	218.2	218.2	218.4	216.2	226.8	3,030,426	672,497,326	221.92	37.94	37.94	37.98	37.59	39.44	17,427,832	38.588	-2.68%
2011-03-09	224.2	223.8	224.8	223.0	228.8	5,961,208	1,349,401,680	226.36	38.98	38.92	39.09	38.78	39.78	34,282,617	39.361	0.90%
2011-03-08	222.2	222.4	222.6	213.4	222.6	3,904,353	848,713,449	217.38	38.64	38.67	38.71	37.11	38.71	22,453,744	37.798	2.59%
2011-03-07	216.6	216.2	216.8	215.2	221.8	3,545,149	771,711,850	217.68	37.66	37.59	37.70	37.42	38.57	20,387,979	37.851	-1.99%
2011-03-04	221.0	221.4	221.6	216.0	221.8	7,144,648	1,566,884,001	219.31	38.43	38.50	38.53	37.56	38.57	41,088,523	38.134	4.44%
2011-03-03	211.6	211.2	211.4	206.6	213.0	3,511,244	737,167,428	209.94	36.79	36.72	36.76	35.92	37.04	20,192,993	36.506	0.95%
2011-03-02	209.6	209.0	209.6	205.0	210.0	3,247,627	675,105,829	207.88	36.45	36.34	36.45	35.65	36.52	18,676,945	36.146	-0.76%
2011-03-01	211.2	211.0	211.4	208.6	212.8	5,959,059	1,252,602,419	210.20	36.72	36.69	36.76	36.27	37.00	34,270,258	36.551	2.52%
2011-02-28	206.0	206.4	206.8	198.0	207.6	5,254,966	1,072,127,728	204.02	35.82	35.89	35.96	34.43	36.10	30,221,053	35.476	3.21%
2011-02-25	199.6	199.3	199.8	197.1	201.2	3,377,277	672,936,181	199.25	34.71	34.66	34.74	34.27	34.99	19,422,555	34.647	2.10%
2011-02-24	195.5	195.9	196.5	192.9	198.1	5,118,408	1,005,837,546	196.51	33.99	34.06	34.17	33.54	34.45	29,435,715	34.171	1.09%
2011-02-23	193.4	193.3	193.4	191.0	195.4	6,964,866	1,343,768,169	192.94	33.63	33.61	33.63	33.21	33.98	40,054,605	33.548	-1.43%
2011-02-22	196.2	196.1	196.2	196.0	204.4	5,797,720	1,149,587,547	198.28	34.12	34.10	34.12	34.08	35.54	33,342,405	34.478	-4.01%
2011-02-21	204.4	204.2	204.4	203.2	207.6	2,805,835	574,236,740	204.66	35.54	35.51	35.54	35.33	36.10	16,136,220	35.587	-1.83%
2011-02-18	208.2	208.0	208.2	205.2	209.4	5,377,544	1,118,350,610	207.97	36.20	36.17	36.20	35.68	36.41	30,925,994	36.162	2.26%
2011-02-17	203.6	203.8	204.2	199.8	205.0	3,733,436	754,967,133	202.22	35.40	35.44	35.51	34.74	35.65	21,470,809	35.162	0.69%
2011-02-16	202.2	201.2	201.4	198.1	203.0	2,898,711	580,213,198	200.16	35.16	34.99	35.02	34.45	35.30	16,670,346	34.805	-0.10%
2011-02-15	202.4	202.4	202.6	198.4	203.0	3,237,764	650,863,221	201.02	35.19	35.19	35.23	34.50	35.30	18,620,223	34.955	-0.10%
2011-02-14	202.6	202.6	203.0	200.0	206.2	7,103,495	1,444,932,039	203.41	35.23	35.23	35.30	34.78	35.85	40,851,854	35.370	2.69%
2011-02-11	197.3	197.3	198.0	191.1	198.8	9,102,530	1,788,484,242	196.48	34.31	34.31	34.43	33.23	34.57	52,348,206	34.165	5.28%
2011-02-10	187.4	187.1	187.3	187.0	194.9	7,878,481	1,502,350,734	190.69	32.59	32.53	32.57	32.52	33.89	45,308,760	33.158	-1.78%
2011-02-09	190.8	190.6	190.8	190.0	197.4	8,440,521	1,627,098,095	192.77	33.18	33.14	33.18	33.04	34.32	48,541,025	33.520	-1.55%
2011-02-08	193.8	193.8	193.9	193.1	204.4	9,059,590	1,779,607,881	196.43	33.70	33.70	33.72	33.58	35.54	52,101,261	34.157	-4.63%
2011-02-07	203.2	202.8	203.2	202.0	212.0	5,958,202	1,235,757,574	207.40	35.33	35.26	35.33	35.12	36.86	34,265,329	36.064	-2.50%
2011-02-02	208.4	208.6	208.8	202.4	208.8	3,184,416	656,370,128	206.12	36.24	36.27	36.31	35.19	36.31	18,313,421	35.841	3.99%
2011-02-01	200.4	200.6	201.2	199.4	208.2	4,705,406	953,809,704	202.71	34.85	34.88	34.99	34.67	36.20	27,060,561	35.247	-0.79%
2011-01-31	202.0	201.2	202.6	198.8	203.8	3,592,007	721,726,831	200.93	35.12	34.99	35.23	34.57	35.44	20,657,457	34.938	-0.69%
2011-01-28	203.4	203.4	203.6	199.0	204.6	4,097,766	829,496,172	202.43	35.37	35.37	35.40	34.60	35.58	23,566,053	35.199	1.75%
2011-01-27	199.9	199.5	199.9	199.0	205.0	4,308,683	872,325,873	202.46	34.76	34.69	34.76	34.60	35.65	24,779,026	35.204	-1.43%
2011-01-26	202.8	203.0	203.2	200.0	205.0	6,852,913	1,389,117,804	202.70	35.26	35.30	35.33	34.78	35.65	39,410,769	35.247	1.86%
2011-01-25	199.1	199.1	199.2	192.8	200.6	6,764,347	1,341,749,391	198.36	34.62	34.62	34.64	33.52	34.88	38,901,430	34.491	4.73%
2011-01-24	190.1	189.5	189.6	189.1	194.0	3,601,260	688,599,863	191.21	33.06	32.95	32.97	32.88	33.73	20,710,671	33.249	0.00%
2011-01-21	190.1	190.1	190.2	190.1	194.6	4,821,729	926,164,739	192.08	33.06	33.06	33.07	33.06	33.84	27,729,529	33.400	-2.76%
2011-01-20	195.5	195.5	195.6	193.5	199.7	5,460,508	1,068,125,730	195.61	33.99	33.99	34.01	33.65	34.72	31,403,115	34.013	-2.64%
2011-01-19	200.8	200.0	200.8	199.9	203.2	3,549,517	712,126,475	200.63	34.92	34.78	34.92	34.76	35.33	20,413,099	34.886	-0.10%
2011-01-18	201.0	200.0	201.4	199.3	205.8	4,843,816	980,306,975	202.38	34.95	34.78	35.02	34.66	35.79	27,856,550	35.191	-0.20%
2011-01-17	201.4	201.4	201.8	200.4	205.6	6,435,556	1,307,472,165	203.16	35.02	35.02	35.09	34.85	35.75	37,010,569	35.327	0.20%
2011-01-14	201.0	201.0	201.8	194.5	201.8	10,851,773	2,167,021,942	199.69	34.95	34.95	35.09	33.82	35.09	62,408,018	34.723	3.55%
2011-01-13	194.1	194.1	194.2	188.6	198.5	8,261,139	1,593,973,385	192.95	33.75	33.75	33.77	32.79	34.52	47,509,408	33.551	4.08%
2011-01-12	186.5	186.2	186.3	180.3	187.9	7,734,822	1,434,573,467	185.47	32.43	32.38	32.39	31.35	32.67	44,482,584	32.250	3.78%
2011-01-11	179.7	179.6	180.0	178.0	180.3	2,177,599	390,734,294	179.43	31.25	31.23	31.30	30.95	31.35	12,523,266	31.201	0.62%
2011-01-10	178.6	178.4	179.0	177.1	180.0	2,123,070	379,262,585	178.64	31.06	31.02	31.13	30.79	31.30	12,209,672	31.062	0.34%
2011-01-07	178.0	178.1	178.2	177.3	180.6	1,601,135	286,686,131	179.05	30.95	30.97	30.99	30.83	31.40	9,208,049	31.134	-1.11%
2011-01-06	180.0	179.2	180.0	178.2	181.0	2,856,736	513,638,229	179.80	31.30	31.16	31.30	30.99	31.47	16,428,950	31.264	0.50%
2011-01-05	179.1	178.4	178.6	177.9	179.7	1,893,699	338,903,648	178.96	31.14	31.02	31.06	30.93	31.25	10,890,571	31.119	0.67%
2011-01-04	177.9	177.2	178.2	171.8	178.4	3,327,772	586,237,760	176.17	30.93	30.81	30.99	29.87	31.02	19,137,855	30.632	2.01%
2011-01-03	174.4	174.0	174.3	169.0	174.8	2,476,618	427,314,993	172.54	30.33	30.26	30.31	29.39	30.39	14,242,909	30.002	3.26%
2010-12-31	168.9	169.5	170.8	166.7	174.2	1,651,999	282,445,404	170.97	29.37	29.47	29.70	28.99	30.29	9,500,566	29.729	-1.63%
2010-12-30	171.7	171.6	171.7	170.3	175.0	3,072,827	525,658,123	171.07	29.86	29.84	29.86	29.61	30.43	17,671,678	29.746	-0.58%
2010-12-29	172.7	172.4	173.4	170.8	173.8	1,767,863	305,485,536	172.80	30.03	29.98	30.15	29.70	30.22	10,166,894	30.047	0.17%
2010-12-28	172.4	172.0	172.4	169.5	172.5	1,715,529	293,950,327	171.35	29.98	29.91	29.98	29.47	30.00	9,865,924	29.795	-0.75%
2010-12-24	173.7	173.6	173.7	171.3	174.9	866,429	149,684,347	172.76	30.20	30.19	30.20	29.79	30.41	4,982,791	30.040	0.52%
2010-12-23	172.8	172.8	173.6	172.0	177.0	1,858,333	324,531,522	174.64	30.05	30.05	30.19	29.91	30.78	10,687,183	30.366	-0.69%
2010-12-22	174.0	174.3	174.4	171.1	175.0	2,457,316	425,905,687	173.32	30.26	30.31	30.33	29.75	30.43	14,131,905	30.138	0.29%
2010-12-21	173.5	173.3	173.6	171.1	175.6	2,496,440	432,554,968	173.27	30.17	30.13	30.19	29.75	30.53	14,356,905	30.129	1.34%
2010-12-20	171.2	170.9	171.1	168.6	174.5	3,386,040	578,072,466	170.72	29.77	29.72	29.75	29.32	30.34	19,472,951	29.686	-1.33%
2010-12-17	173.5	173.2	173.7	170.0	174.8	3,749,455	648,730,403	173.02	30.17	30.12	30.20	29.56	30.39	21,562,933	30.085	-0.17%
2010-12-16	173.8	174.4	174.5	173.0	179.5	4,773,078	834,827,723	174.90	30.22	30.33	30.34	30.08	31.21	27,449,739	30.413	-2.47%
2010-12-15	178.2	178.2	178.4	175.0	183.1	3,872,349	692,247,561	178.77	30.99	30.99	31.02	30.43	31.84	22,269,690	31.085	-2.09%
2010-12-14	182.0	181.2	182.2	178.5	182.2	3,140,195	569,362,861	181.31	31.65	31.51	31.68	31.04	31.68	18,059,108	31.528	1.22%
2010-12-13	179.8	179.6	180.2	178.1	184.4	3,438,649	620,754,900	180.52	31.26	31.23	31.33	30.97	32.06	19,775,503	31.390	-1.26%
2010-12-10	182.1	181.9	182.0	177.3	182.5	4,000,892	720,014,538	179.96	31.66	31.63	31.65	30.83	31.73	23,008,935	31.293	2.71%
2010-12-09	177.3	177.3	177.7	174.5	178.5	2,238,131	394,787,299	176.39	30.83	30.83	30.90	30.34	31.04	12,871,382	30.672	1.20%
2010-12-08	175.2	174.5	174.6	173.1	179.3	3,149,961	552,845,778	175.51	30.46	30.34	30.36	30.10	31.18	18,115,272	30.518	-2.18%
2010-12-07	179.1	179.0	179.2	175.0	179.5	3,687,904	655,311,147	177.69	31.14	31.13	31.16	30.43	31.21	21,208,956	30.898	2.17%
2010-12-06	175.3	175.6	175.7	170.2	177.1	4,208,575	738,595,262	175.50	30.48	30.53	30.55	29.60	30.79	24,203,310	30.516	2.16%
2010-12-03	171.6	171.6	171.7	171.6	177.4	2,923,149	509,755,932	174.39	29.84	29.84	29.86	29.84	30.85	16,810,887	30.323	-3.05%
2010-12-02	177.0	176.9	177.1	175.3	177.4	3,194,022	562,074,481	175.98	30.78	30.76	30.79	30.48	30.85	18,368,665	30.600	1.72%
2010-12-01	174.0	173.6	173.8	171.3	175.8	3,891,912	674,736,972	173.37	30.26	30.19	30.22	29.79	30.57	22,382,196	30.146	0.75%
2010-11-30	172.7	171.4	171.5	170.0	174.7	6,265,981	1,080,552,618	172.45	30.03	29.80	29.82	29.56	30.38	36,035,351	29.986	0.47%
2010-11-29	171.9	171.6	172.0	165.0	172.1	4,813,004	811,569,443	168.62	29.89	29.84	29.91	28.69	29.93	27,679,351	29.320	3.49%
2010-11-26	166.1	166.5	166.7	164.3	169.0	3,688,572	614,271,087	166.53	28.88	28.95	28.99	28.57	29.39	21,212,798	28.958	0.00%
2010-11-25	166.1	166.2	166.3	166.0	170.0	4,376,604	732,834,901	167.44	28.88	28.90	28.92	28.86	29.56	25,169,636	29.116	-1.19%
2010-11-24	168.1	168.3	168.4	165.8	174.8	5,495,145	931,034,465	169.43	29.23	29.26	29.28	28.83	30.39	31,602,311	29.461	-0.71%
2010-11-23	169.3	169.2	169.7	168.6	174.2	5,186,287	886,218,234	170.88	29.44	29.42	29.51	29.32	30.29	29,826,084	29.713	-3.42%
2010-11-22	175.3	175.9	176.1	175.1	179.2	3,492,683	617,752,592	176.87	30.48	30.59	30.62	30.45	31.16	20,086,250	30.755	-0.51%
2010-11-19	176.2	176.7	176.8	171.1	176.9	2,963,816	519,159,227	175.17	30.64	30.73	30.74	29.75	30.76	17,044,761	30.459	0.74%
2010-11-18	174.9	174.9	175.0	170.3	175.7	4,402,515	764,386,617	173.63	30.41	30.41	30.43	29.61	30.55	25,318,649	30.191	4.92%
2010-11-17	166.7	167.0	167.1	166.0	173.0	6,621,373	1,123,434,545	169.67	28.99	29.04	29.06	28.86	30.08	38,079,193	29.503	-3.92%
2010-11-16	173.5	172.8	173.0	171.8	179.8	6,668,908	1,171,101,773	175.61	30.17	30.05	30.08	29.87	31.26	38,352,565	30.535	-3.23%
2010-11-15	179.3	179.1	179.2	176.8	180.0	4,303,063	769,233,499	178.76	31.18	31.14	31.16	30.74	31.30	24,746,706	31.084	2.28%
2010-11-12	175.3	175.4	175.5	174.5	177.8	6,960,976	1,228,077,108	176.42	30.48	30.50	30.52	30.34	30.92	40,032,234	30.677	-1.02%
2010-11-11	177.1	177.1	177.4	174.0	181.2	8,689,089	1,541,796,438	177.44	30.79	30.79	30.85	30.26	31.51	49,970,527	30.854	-0.51%
2010-11-10	178.0	178.6	178.7	177.5	182.3	6,242,038	1,117,993,516	179.11	30.95	31.06	31.07	30.86	31.70	35,897,656	31.144	-1.93%
2010-11-09	181.5	182.9	183.0	176.6	182.9	6,390,741	1,154,777,470	180.70	31.56	31.80	31.82	30.71	31.80	36,752,840	31.420	1.45%
2010-11-08	178.9	178.7	178.8	177.8	184.0	8,103,168	1,456,801,982	179.78	31.11	31.07	31.09	30.92	31.99	46,600,924	31.261	-2.13%
2010-11-05	182.8	182.9	183.0	180.0	185.0	5,999,695	1,092,709,409	182.13	31.79	31.80	31.82	31.30	32.17	34,503,954	31.669	0.83%
2010-11-04	181.3	181.5	181.8	178.6	184.8	12,102,412	2,190,540,563	181.00	31.53	31.56	31.61	31.06	32.13	69,600,382	31.473	-3.10%
2010-11-03	187.1	187.0	187.3	181.5	189.2	4,239,585	792,740,290	186.99	32.53	32.52	32.57	31.56	32.90	24,381,647	32.514	0.97%
2010-11-02	185.3	185.2	185.3	183.0	188.0	3,853,103	713,040,884	185.06	32.22	32.20	32.22	31.82	32.69	22,159,008	32.178	0.16%
2010-11-01	185.0	185.3	185.4	183.0	186.2	3,233,693	594,595,449	183.88	32.17	32.22	32.24	31.82	32.38	18,596,811	31.973	4.23%
2010-10-29	177.5	177.5	177.7	175.0	182.1	4,869,726	872,603,983	179.19	30.86	30.86	30.90	30.43	31.66	28,005,557	31.158	0.57%
2010-10-28	176.5	176.3	176.5	174.5	180.4	3,066,501	542,742,048	176.99	30.69	30.66	30.69	30.34	31.37	17,635,298	30.776	-1.23%
2010-10-27	178.7	178.9	179.0	178.3	184.0	2,910,649	524,352,877	180.15	31.07	31.11	31.13	31.00	31.99	16,739,001	31.325	-1.81%
2010-10-26	182.0	181.9	182.0	181.0	188.0	2,791,664	513,456,395	183.92	31.65	31.63	31.65	31.47	32.69	16,054,724	31.982	-1.89%
2010-10-25	185.5	185.1	185.7	184.6	187.2	2,032,205	377,724,143	185.87	32.26	32.19	32.29	32.10	32.55	11,687,112	32.320	0.32%
2010-10-22	184.9	184.9	185.0	183.2	186.4	2,230,675	412,245,422	184.81	32.15	32.15	32.17	31.86	32.41	12,828,503	32.135	-0.64%
2010-10-21	186.1	186.0	186.1	181.0	188.0	4,542,922	842,412,288	185.43	32.36	32.34	32.36	31.47	32.69	26,126,123	32.244	2.42%
2010-10-20	181.7	181.5	181.7	180.3	183.6	3,832,744	698,370,925	182.21	31.59	31.56	31.59	31.35	31.93	22,041,924	31.684	-1.41%
2010-10-19	184.3	184.2	184.4	181.4	185.0	4,078,623	745,383,826	182.75	32.05	32.03	32.06	31.54	32.17	23,455,962	31.778	-0.86%
2010-10-18	185.9	185.9	186.0	182.4	186.4	3,622,204	669,297,212	184.78	32.33	32.33	32.34	31.72	32.41	20,831,119	32.130	1.03%
2010-10-15	184.0	183.8	184.0	178.2	188.0	5,199,343	964,500,506	185.50	31.99	31.96	31.99	30.99	32.69	29,901,168	32.256	0.66%
2010-10-14	182.8	182.8	183.0	181.0	193.0	6,426,272	1,194,696,876	185.91	31.79	31.79	31.82	31.47	33.56	36,957,177	32.327	-2.56%
2010-10-13	187.6	187.8	187.9	184.0	190.2	7,434,730	1,391,405,070	187.15	32.62	32.66	32.67	31.99	33.07	42,756,770	32.542	2.91%
2010-10-12	182.3	182.3	182.4	176.0	186.4	8,682,540	1,586,565,472	182.73	31.70	31.70	31.72	30.60	32.41	49,932,864	31.774	3.52%
2010-10-11	176.1	176.5	176.6	172.1	178.0	7,116,157	1,250,699,531	175.75	30.62	30.69	30.71	29.93	30.95	40,924,672	30.561	2.15%
2010-10-08	172.4	172.4	172.7	165.4	172.8	4,972,275	840,920,426	169.12	29.98	29.98	30.03	28.76	30.05	28,595,311	29.408	2.74%
2010-10-07	167.8	167.6	168.0	166.5	173.0	4,941,463	832,454,423	168.46	29.18	29.14	29.21	28.95	30.08	28,418,113	29.293	-1.47%
2010-10-06	170.3	170.3	170.4	168.5	173.5	2,669,297	455,068,602	170.48	29.61	29.61	29.63	29.30	30.17	15,350,997	29.644	1.19%
2010-10-05	168.3	168.3	168.5	167.7	171.8	3,755,032	637,137,882	169.68	29.26	29.26	29.30	29.16	29.87	21,595,006	29.504	-2.38%
2010-10-04	172.4	172.3	172.5	170.6	175.0	4,199,145	724,352,255	172.50	29.98	29.96	30.00	29.66	30.43	24,149,078	29.995	1.65%
2010-09-30	169.6	169.5	170.0	168.0	170.5	4,559,852	771,525,363	169.20	29.49	29.47	29.56	29.21	29.65	26,223,487	29.421	0.65%
2010-09-29	168.5	168.4	168.5	167.5	169.7	4,831,606	814,462,112	168.57	29.30	29.28	29.30	29.13	29.51	27,786,331	29.312	-0.71%
2010-09-28	169.7	169.1	169.3	167.0	171.1	7,081,394	1,198,537,459	169.25	29.51	29.40	29.44	29.04	29.75	40,724,752	29.430	0.59%
2010-09-27	168.7	168.9	169.0	163.5	169.0	10,246,152	1,713,200,296	167.20	29.33	29.37	29.39	28.43	29.39	58,925,121	29.074	5.04%
2010-09-24	160.6	160.6	160.7	158.0	160.8	3,445,161	552,184,906	160.28	27.93	27.93	27.94	27.47	27.96	19,812,953	27.870	1.97%
2010-09-22	157.5	157.2	157.8	156.8	160.8	3,649,501	580,361,708	159.02	27.39	27.33	27.44	27.27	27.96	20,988,102	27.652	-1.44%
2010-09-21	159.8	159.6	159.8	157.7	160.3	4,360,740	694,164,288	159.19	27.79	27.75	27.79	27.42	27.87	25,078,403	27.680	1.33%
2010-09-20	157.7	157.9	158.0	153.4	158.0	4,050,934	634,218,687	156.56	27.42	27.46	27.47	26.67	27.47	23,296,724	27.224	1.55%
2010-09-17	155.3	155.4	155.5	153.5	156.0	3,389,186	525,958,969	155.19	27.00	27.02	27.04	26.69	27.13	19,491,044	26.985	0.45%
2010-09-16	154.6	154.9	155.0	152.6	156.0	3,110,061	481,012,892	154.66	26.88	26.93	26.95	26.53	27.13	17,885,809	26.894	0.65%
2010-09-15	153.6	153.6	153.7	151.7	154.2	3,204,591	489,746,111	152.83	26.71	26.71	26.73	26.38	26.81	18,429,447	26.574	-0.26%
2010-09-14	154.0	153.9	154.0	153.3	154.7	3,530,152	543,267,018	153.89	26.78	26.76	26.78	26.66	26.90	20,301,732	26.760	0.65%
2010-09-13	153.0	152.9	153.1	151.1	153.9	4,139,329	632,885,782	152.90	26.60	26.59	26.62	26.27	26.76	23,805,079	26.586	2.14%
2010-09-10	149.8	149.6	149.7	149.6	151.0	2,320,939	348,848,919	150.31	26.05	26.01	26.03	26.01	26.26	13,347,607	26.136	-0.47%
2010-09-09	150.5	150.5	150.7	148.0	151.0	2,088,963	313,422,838	150.04	26.17	26.17	26.20	25.73	26.26	12,013,524	26.089	0.87%
2010-09-08	149.2	148.8	149.0	148.6	151.5	4,342,728	649,859,276	149.64	25.94	25.87	25.91	25.84	26.34	24,974,817	26.021	-1.06%
2010-09-07	150.8	150.8	151.1	150.2	152.6	4,417,832	667,875,271	151.18	26.22	26.22	26.27	26.12	26.53	25,406,737	26.287	-0.20%
2010-09-06	151.1	151.0	151.2	146.6	151.8	6,812,937	1,019,033,114	149.57	26.27	26.26	26.29	25.49	26.40	39,180,869	26.008	4.06%
2010-09-03	145.2	145.4	145.6	140.4	146.7	4,119,451	592,728,116	143.89	25.25	25.28	25.32	24.41	25.51	23,690,762	25.019	2.33%
2010-09-02	141.9	141.9	142.0	140.5	143.3	2,601,819	369,229,595	141.91	24.67	24.67	24.69	24.43	24.92	14,962,934	24.676	-0.42%
2010-09-01	142.5	142.1	142.2	140.8	143.3	3,075,881	437,753,745	142.32	24.78	24.71	24.73	24.48	24.92	17,689,242	24.747	0.14%
2010-08-31	142.3	142.4	142.7	138.5	142.8	3,039,379	427,927,264	140.79	24.74	24.76	24.81	24.08	24.83	17,479,321	24.482	-0.84%
2010-08-30	143.5	143.4	143.5	142.4	144.4	3,023,936	434,103,803	143.56	24.95	24.94	24.95	24.76	25.11	17,390,509	24.962	1.77%
2010-08-27	141.0	140.9	141.0	140.5	141.8	1,716,462	241,969,157	140.97	24.52	24.50	24.52	24.43	24.66	9,871,289	24.512	0.36%
2010-08-26	140.5	140.5	140.7	137.0	140.7	4,259,382	595,402,969	139.79	24.43	24.43	24.47	23.82	24.47	24,495,498	24.307	1.44%
2010-08-25	138.5	138.4	138.5	135.7	140.2	7,866,728	1,087,493,330	138.24	24.08	24.07	24.08	23.60	24.38	45,241,169	24.038	-2.12%
2010-08-24	141.5	141.3	141.5	141.1	147.6	4,434,447	640,214,615	144.37	24.60	24.57	24.60	24.54	25.67	25,502,289	25.104	-4.46%
2010-08-23	148.1	148.1	148.2	146.6	150.0	1,497,666	221,714,928	148.04	25.75	25.75	25.77	25.49	26.08	8,613,004	25.742	-0.34%
2010-08-20	148.6	148.4	148.7	145.8	148.9	2,669,669	393,842,551	147.52	25.84	25.80	25.86	25.35	25.89	15,353,136	25.652	-0.20%
2010-08-19	148.9	148.6	148.9	148.3	151.8	5,741,797	860,763,095	149.91	25.89	25.84	25.89	25.79	26.40	33,020,795	26.067	1.29%
2010-08-18	147.0	147.0	147.1	145.3	149.4	2,936,605	433,765,222	147.71	25.56	25.56	25.58	25.27	25.98	16,888,272	25.684	0.07%
2010-08-17	146.9	146.9	147.1	145.3	147.5	1,711,220	250,952,356	146.65	25.54	25.54	25.58	25.27	25.65	9,841,143	25.500	0.75%
2010-08-16	145.8	145.2	145.9	143.9	146.9	2,925,869	425,639,765	145.47	25.35	25.25	25.37	25.02	25.54	16,826,530	25.296	0.69%
2010-08-13	144.8	144.8	144.9	143.9	147.7	6,069,554	883,981,521	145.64	25.18	25.18	25.20	25.02	25.68	34,905,709	25.325	1.05%
2010-08-12	143.3	143.3	143.4	142.5	145.6	8,925,888	1,284,312,836	143.89	24.92	24.92	24.94	24.78	25.32	51,332,347	25.020	-3.63%
2010-08-11	148.7	148.9	149.0	148.1	155.0	4,784,091	721,005,458	150.71	25.86	25.89	25.91	25.75	26.95	27,513,074	26.206	-4.06%
2010-08-10	155.0	154.9	155.0	153.0	155.8	5,522,008	855,662,881	154.96	26.95	26.93	26.95	26.60	27.09	31,756,799	26.944	0.85%
2010-08-09	153.7	153.4	153.9	151.1	154.0	2,240,199	342,279,734	152.79	26.73	26.67	26.76	26.27	26.78	12,883,275	26.568	0.59%
2010-08-06	152.8	152.8	152.9	151.6	153.0	2,505,280	382,208,544	152.56	26.57	26.57	26.59	26.36	26.60	14,407,743	26.528	-0.07%
2010-08-05	152.9	152.9	153.0	152.4	153.8	2,223,625	339,907,207	152.86	26.59	26.59	26.60	26.50	26.74	12,787,959	26.580	-0.26%
2010-08-04	153.3	153.2	153.3	150.1	153.8	3,641,841	554,477,006	152.25	26.66	26.64	26.66	26.10	26.74	20,944,050	26.474	1.52%
2010-08-03	151.0	151.1	151.3	147.6	153.0	4,997,332	749,668,013	150.01	26.26	26.27	26.31	25.67	26.60	28,739,413	26.085	-0.20%
2010-08-02	151.3	151.1	151.3	150.8	152.5	3,535,103	535,785,458	151.56	26.31	26.27	26.31	26.22	26.52	20,330,205	26.354	1.07%
2010-07-30	149.7	149.6	149.8	148.1	150.4	6,222,528	931,270,932	149.66	26.03	26.01	26.05	25.75	26.15	35,785,455	26.024	0.67%
2010-07-29	148.7	148.4	148.7	146.6	149.5	6,776,397	1,004,828,750	148.28	25.86	25.80	25.86	25.49	26.00	38,970,729	25.784	1.50%
2010-07-28	146.5	146.3	146.4	142.0	147.5	8,684,140	1,267,115,445	145.91	25.47	25.44	25.46	24.69	25.65	49,942,066	25.372	2.45%
2010-07-27	143.0	143.5	143.6	137.0	144.2	9,205,017	1,300,227,932	141.25	24.87	24.95	24.97	23.82	25.07	52,937,604	24.562	3.40%
2010-07-26	138.3	138.0	138.1	137.2	139.2	5,220,840	721,589,749	138.21	24.05	24.00	24.01	23.86	24.20	30,024,796	24.033	0.22%
2010-07-23	138.0	137.9	138.0	136.8	138.2	5,221,843	717,861,524	137.47	24.00	23.98	24.00	23.79	24.03	30,030,565	23.904	0.66%
2010-07-22	137.1	137.0	137.1	136.5	138.6	3,846,876	527,665,585	137.17	23.84	23.82	23.84	23.74	24.10	22,123,196	23.851	-1.15%
2010-07-21	138.7	138.4	138.7	136.6	139.3	3,367,298	465,401,347	138.21	24.12	24.07	24.12	23.75	24.22	19,365,167	24.033	0.80%
2010-07-20	137.6	137.5	137.7	136.6	140.1	2,610,998	361,924,473	138.62	23.93	23.91	23.94	23.75	24.36	15,015,722	24.103	-1.43%
2010-07-19	139.6	139.4	139.6	135.0	140.1	3,457,459	480,247,547	138.90	24.27	24.24	24.27	23.47	24.36	19,883,678	24.153	0.87%
2010-07-16	138.4	138.2	138.4	134.2	138.8	3,388,946	462,382,069	136.44	24.07	24.03	24.07	23.34	24.14	19,489,663	23.724	1.91%
2010-07-15	135.8	135.8	135.9	135.1	139.0	4,516,572	616,568,310	136.51	23.61	23.61	23.63	23.49	24.17	25,974,585	23.737	-1.88%
2010-07-14	138.4	138.3	138.4	136.2	141.0	4,131,558	573,570,807	138.83	24.07	24.05	24.07	23.68	24.52	23,760,389	24.140	-0.86%
2010-07-13	139.6	139.4	139.5	138.0	140.0	2,990,992	415,484,533	138.91	24.27	24.24	24.26	24.00	24.34	17,201,049	24.155	0.58%
2010-07-12	138.8	138.7	138.9	137.5	139.5	2,308,763	320,147,163	138.67	24.14	24.12	24.15	23.91	24.26	13,277,584	24.112	-0.14%
2010-07-09	139.0	138.9	139.0	135.8	139.5	4,820,478	665,682,333	138.09	24.17	24.15	24.17	23.61	24.26	27,722,334	24.012	1.24%
2010-07-08	137.3	136.6	136.7	136.3	139.3	4,878,546	671,969,541	137.74	23.87	23.75	23.77	23.70	24.22	28,056,280	23.951	0.96%
2010-07-07	136.0	135.7	135.9	133.1	136.9	7,626,666	1,031,236,284	135.21	23.65	23.60	23.63	23.14	23.80	43,860,585	23.512	1.04%
2010-07-06	134.6	134.4	134.5	128.7	134.9	6,430,097	851,637,190	132.45	23.40	23.37	23.39	22.38	23.46	36,979,175	23.030	3.22%
2010-07-05	130.4	130.2	130.4	128.3	131.5	3,250,504	424,084,519	130.47	22.67	22.64	22.67	22.31	22.87	18,693,490	22.686	0.62%
2010-07-02	129.6	129.2	129.5	128.4	130.9	6,054,259	784,070,246	129.51	22.54	22.47	22.52	22.33	22.76	34,817,748	22.519	-0.69%
2010-06-30	130.5	130.5	130.6	127.0	131.0	5,622,972	726,255,755	129.16	22.69	22.69	22.71	22.08	22.78	32,337,438	22.459	2.03%
2010-06-29	127.9	127.6	127.7	126.4	132.0	6,121,161	785,713,559	128.36	22.24	22.19	22.21	21.98	22.95	35,202,499	22.320	-1.77%
2010-06-28	130.2	129.9	130.3	128.9	131.9	5,026,432	656,558,127	130.62	22.64	22.59	22.66	22.41	22.94	28,906,766	22.713	0.39%
2010-06-25	129.7	129.6	129.7	125.9	129.8	6,207,357	796,107,896	128.25	22.55	22.54	22.55	21.89	22.57	35,698,208	22.301	2.69%
2010-06-24	126.3	126.5	126.7	126.0	129.7	7,268,426	925,213,158	127.29	21.96	22.00	22.03	21.91	22.55	41,800,364	22.134	1.12%
2010-06-23	124.9	125.1	125.3	121.5	128.5	21,255,708	2,643,359,129	124.36	21.72	21.75	21.79	21.13	22.34	122,240,541	21.624	-0.87%
2010-06-22	126.0	126.1	126.3	125.2	132.8	13,293,173	1,724,712,000	129.74	21.91	21.93	21.96	21.77	23.09	76,448,390	22.560	-4.69%
2010-06-21	132.2	132.4	132.5	130.1	133.9	10,180,524	1,339,470,708	131.57	22.99	23.02	23.04	22.62	23.28	58,547,697	22.878	1.93%
2010-06-18	129.7	130.0	130.2	120.4	130.5	25,941,309	3,234,906,376	124.70	22.55	22.60	22.64	20.94	22.69	149,187,204	21.684	3.76%
2010-06-17	125.0	125.0	125.1	123.1	127.0	14,762,454	1,837,960,397	124.50	21.74	21.74	21.75	21.41	22.08	84,898,154	21.649	-1.88%
2010-06-15	127.4	127.5	127.6	125.6	130.9	12,562,812	1,598,814,967	127.27	22.15	22.17	22.19	21.84	22.76	72,248,120	22.130	-3.12%
2010-06-14	131.5	131.3	131.4	130.6	136.9	8,311,745	1,107,609,259	133.26	22.87	22.83	22.85	22.71	23.80	47,800,440	23.172	-1.05%
2010-06-11	132.9	132.9	133.0	130.2	134.1	15,543,910	2,051,274,735	131.97	23.11	23.11	23.13	22.64	23.32	89,392,269	22.947	4.32%
2010-06-10	127.4	127.4	127.5	126.9	134.2	29,834,573	3,886,489,348	130.27	22.15	22.15	22.17	22.07	23.34	171,577,176	22.652	-7.28%
2010-06-09	137.4	137.4	137.5	136.8	143.6	21,773,220	3,026,219,583	138.99	23.89	23.89	23.91	23.79	24.97	125,216,727	24.168	-4.38%
2010-06-08	143.7	143.6	143.7	142.3	146.7	11,997,828	1,723,792,669	143.68	24.99	24.97	24.99	24.74	25.51	68,998,924	24.983	-2.18%
2010-06-07	146.9	146.8	146.9	145.7	147.6	4,697,494	690,991,702	147.10	25.54	25.53	25.54	25.33	25.67	27,015,059	25.578	-2.65%
2010-06-04	150.9	150.6	151.0	150.0	153.9	3,632,082	550,897,505	151.68	26.24	26.19	26.26	26.08	26.76	20,887,927	26.374	-0.59%
2010-06-03	151.8	152.0	152.4	151.4	153.4	4,380,695	667,159,227	152.30	26.40	26.43	26.50	26.33	26.67	25,193,163	26.482	0.00%
2010-06-02	151.8	151.3	151.4	149.0	152.5	3,799,128	574,372,207	151.19	26.40	26.31	26.33	25.91	26.52	21,848,600	26.289	1.47%
2010-06-01	149.6	149.4	150.0	149.0	151.9	3,373,653	508,353,984	150.68	26.01	25.98	26.08	25.91	26.41	19,401,714	26.201	-0.40%
2010-05-31	150.2	150.0	150.6	148.5	150.8	2,902,828	434,035,865	149.52	26.12	26.08	26.19	25.82	26.22	16,694,022	25.999	0.00%
2010-05-28	150.2	150.2	150.5	149.8	153.5	5,513,432	833,177,047	151.12	26.12	26.12	26.17	26.05	26.69	31,707,479	26.277	-0.27%
2010-05-27	150.6	150.5	150.6	146.4	151.9	5,682,745	849,897,151	149.56	26.19	26.17	26.19	25.46	26.41	32,681,190	26.006	1.35%
2010-05-26	148.6	148.5	148.6	142.4	149.4	9,048,751	1,320,609,953	145.94	25.84	25.82	25.84	24.76	25.98	52,038,926	25.377	4.35%
2010-05-25	142.4	142.4	142.7	142.0	146.0	7,647,284	1,103,206,793	144.26	24.76	24.76	24.81	24.69	25.39	43,979,158	25.085	-3.65%
2010-05-24	147.8	147.8	147.9	145.0	149.2	7,084,373	1,044,345,346	147.42	25.70	25.70	25.72	25.21	25.94	40,741,884	25.633	-0.94%
2010-05-20	149.2	149.6	149.7	146.1	153.0	7,339,635	1,098,088,664	149.61	25.94	26.01	26.03	25.40	26.60	42,209,883	26.015	-1.58%
2010-05-19	151.6	151.4	151.6	151.1	154.4	4,505,844	688,789,031	152.87	26.36	26.33	26.36	26.27	26.85	25,912,889	26.581	-2.13%
2010-05-18	154.9	154.8	155.1	153.2	155.8	4,818,986	744,035,670	154.40	26.93	26.92	26.97	26.64	27.09	27,713,754	26.847	0.45%
2010-05-17	154.2	154.2	154.3	153.1	159.2	9,522,958	1,479,588,233	155.37	26.81	26.81	26.83	26.62	27.68	54,766,067	27.017	-4.46%
2010-05-14	161.4	161.3	161.4	157.3	163.2	8,628,159	1,396,479,220	161.85	28.06	28.05	28.06	27.35	28.38	49,620,122	28.143	1.57%
2010-05-13	158.9	158.9	159.0	155.0	159.0	11,451,680	1,797,493,519	156.96	27.63	27.63	27.65	26.95	27.65	65,858,054	27.293	5.02%
2010-05-12	151.3	151.4	151.5	149.5	154.0	8,928,349	1,348,501,129	151.04	26.31	26.33	26.34	26.00	26.78	51,346,500	26.263	-1.88%
2010-05-11	154.2	154.2	154.6	153.8	156.0	7,017,696	1,087,375,186	154.95	26.81	26.81	26.88	26.74	27.13	40,358,428	26.943	0.00%
2010-05-10	154.2	153.9	154.2	153.0	154.7	3,964,295	610,348,723	153.96	26.81	26.76	26.81	26.60	26.90	22,798,467	26.771	1.45%
2010-05-07	152.0	152.0	152.1	147.9	153.4	8,732,255	1,323,016,091	151.51	26.43	26.43	26.45	25.72	26.67	50,218,773	26.345	-2.00%
2010-05-06	155.1	155.5	155.7	154.2	158.4	7,447,544	1,163,420,517	156.22	26.97	27.04	27.07	26.81	27.54	42,830,463	27.163	-3.42%
2010-05-05	160.6	160.6	160.8	160.0	162.9	4,884,924	788,668,637	161.45	27.93	27.93	27.96	27.82	28.33	28,092,960	28.074	-2.73%
2010-05-04	165.5	165.4	165.5	164.7	166.8	5,092,275	844,594,047	165.86	28.71	28.69	28.71	28.57	28.93	29,356,377	28.770	0.67%
2010-05-03	164.4	164.4	164.5	161.3	165.6	4,702,501	769,633,236	163.66	28.52	28.52	28.53	27.98	28.73	27,109,375	28.390	0.61%
2010-04-30	163.4	163.2	163.6	161.0	163.7	4,326,083	703,733,197	162.67	28.34	28.31	28.38	27.93	28.40	24,939,369	28.218	2.12%
2010-04-29	160.0	159.9	160.0	159.3	161.3	3,161,813	506,244,525	160.11	27.75	27.74	27.75	27.63	27.98	18,227,487	27.774	0.57%
2010-04-28	159.1	159.0	159.1	156.8	159.9	3,386,533	537,745,307	158.79	27.60	27.58	27.60	27.20	27.74	19,522,972	27.544	-1.00%
2010-04-27	160.7	160.7	160.8	160.5	163.1	3,150,751	508,947,602	161.53	27.88	27.88	27.89	27.84	28.29	18,163,716	28.020	-2.25%
2010-04-26	164.4	164.5	164.6	163.5	165.5	4,857,507	799,549,994	164.60	28.52	28.53	28.55	28.36	28.71	28,002,967	28.552	1.54%
2010-04-23	161.9	161.7	161.8	157.9	162.5	7,191,805	1,159,419,601	161.21	28.08	28.05	28.07	27.39	28.19	41,459,925	27.965	2.53%
2010-04-22	157.9	158.1	158.3	154.4	159.0	3,307,626	520,855,406	157.47	27.39	27.42	27.46	26.78	27.58	19,068,082	27.316	0.45%
2010-04-21	157.2	157.7	157.8	156.8	159.4	4,446,401	701,989,989	157.88	27.27	27.36	27.37	27.20	27.65	25,632,988	27.386	0.32%
2010-04-20	156.7	156.8	157.0	156.0	157.4	3,443,308	540,047,072	156.84	27.18	27.20	27.23	27.06	27.30	19,850,273	27.206	0.71%
2010-04-19	155.6	155.6	155.7	154.6	156.8	4,234,350	657,880,809	155.37	26.99	26.99	27.01	26.82	27.20	24,410,539	26.951	-1.83%
2010-04-16	158.5	158.3	158.5	156.8	160.0	3,469,183	547,548,434	157.83	27.49	27.46	27.49	27.20	27.75	19,999,439	27.378	-0.56%
2010-04-15	159.4	159.3	159.5	158.5	162.7	2,759,606	443,258,142	160.62	27.65	27.63	27.67	27.49	28.22	15,908,810	27.862	-0.93%
2010-04-14	160.9	160.7	160.9	160.7	162.2	2,501,941	404,114,099	161.52	27.91	27.88	27.91	27.88	28.14	14,423,401	28.018	0.12%
2010-04-13	160.7	160.4	160.7	159.0	163.9	5,655,484	909,858,994	160.88	27.88	27.82	27.88	27.58	28.43	32,603,212	27.907	-0.56%
2010-04-12	161.6	161.6	161.9	161.1	165.0	6,335,927	1,033,041,288	163.05	28.03	28.03	28.08	27.95	28.62	36,525,888	28.282	0.12%
2010-04-09	161.4	161.3	161.5	158.2	161.9	7,294,303	1,170,154,002	160.42	28.00	27.98	28.01	27.44	28.08	42,050,815	27.827	2.28%
2010-04-08	157.8	157.5	157.6	155.3	158.5	4,389,061	691,661,369	157.59	27.37	27.32	27.34	26.94	27.49	25,302,430	27.336	1.15%
2010-04-07	156.0	155.8	156.1	154.7	158.0	10,618,741	1,659,628,893	156.29	27.06	27.03	27.08	26.83	27.41	61,215,816	27.111	1.23%
2010-04-01	154.1	153.9	154.0	153.3	155.5	5,868,867	906,114,576	154.39	26.73	26.70	26.71	26.59	26.97	33,833,341	26.782	-1.09%
2010-03-31	155.8	155.4	155.9	155.4	158.5	3,546,679	555,499,761	156.63	27.03	26.96	27.04	26.96	27.49	20,446,195	27.169	-1.08%
2010-03-30	157.5	157.5	157.8	156.5	159.0	5,115,174	807,121,865	157.79	27.32	27.32	27.37	27.15	27.58	29,488,387	27.371	-1.25%
2010-03-29	159.5	159.2	159.5	158.1	160.3	3,064,067	487,621,205	159.14	27.67	27.62	27.67	27.42	27.81	17,663,992	27.605	0.89%
2010-03-26	158.1	158.1	158.5	155.3	158.5	4,484,743	705,786,663	157.38	27.42	27.42	27.49	26.94	27.49	25,854,026	27.299	0.13%
2010-03-25	157.9	157.9	158.0	157.2	161.5	4,939,771	782,405,005	158.39	27.39	27.39	27.41	27.27	28.01	28,477,209	27.475	-0.25%
2010-03-24	158.3	158.2	158.7	156.2	160.7	5,731,659	909,450,032	158.67	27.46	27.44	27.53	27.10	27.88	33,042,352	27.524	0.06%
2010-03-23	158.2	157.9	158.2	156.3	158.5	4,548,215	716,733,176	157.59	27.44	27.39	27.44	27.11	27.49	26,219,934	27.335	1.54%
2010-03-22	155.8	155.8	155.9	151.5	157.6	4,736,541	737,015,872	155.60	27.03	27.03	27.04	26.28	27.34	27,305,612	26.991	-0.13%
2010-03-19	156.0	156.0	156.2	150.5	157.7	16,433,831	2,523,036,356	153.53	27.06	27.06	27.10	26.11	27.36	94,739,138	26.631	-0.45%
2010-03-18	156.7	156.7	156.8	156.0	164.6	13,989,531	2,222,648,630	158.88	27.18	27.18	27.20	27.06	28.55	80,648,031	27.560	-5.49%
2010-03-17	165.8	165.3	165.8	162.0	168.0	6,718,405	1,111,067,256	165.38	28.76	28.67	28.76	28.10	29.14	38,730,829	28.687	0.06%
2010-03-16	165.7	165.5	166.0	164.2	166.9	8,932,496	1,477,474,998	165.40	28.74	28.71	28.80	28.48	28.95	51,494,808	28.692	-1.07%
2010-03-15	167.5	167.4	167.5	158.6	167.9	5,109,644	842,565,217	164.90	29.06	29.04	29.06	27.51	29.12	29,456,508	28.604	3.91%
2010-03-12	161.2	160.8	160.9	160.6	164.2	3,440,240	558,091,722	162.22	27.96	27.89	27.91	27.86	28.48	19,832,586	28.140	-1.23%
2010-03-11	163.2	163.4	163.5	159.6	164.0	3,432,752	556,185,963	162.02	28.31	28.34	28.36	27.68	28.45	19,789,419	28.105	-0.18%
2010-03-10	163.5	163.6	163.7	159.7	164.2	5,003,679	813,628,481	162.61	28.36	28.38	28.40	27.70	28.48	28,845,632	28.206	2.38%
2010-03-09	159.7	158.9	159.0	157.2	160.8	2,975,503	474,249,342	159.38	27.70	27.56	27.58	27.27	27.89	17,153,431	27.647	-0.68%
2010-03-08	160.8	160.9	161.0	159.5	161.5	4,983,385	800,071,366	160.55	27.89	27.91	27.93	27.67	28.01	28,728,639	27.849	1.58%
2010-03-05	158.3	157.9	158.1	153.5	158.8	5,854,763	914,384,950	156.18	27.46	27.39	27.42	26.63	27.55	33,752,033	27.091	3.33%
2010-03-04	153.2	153.7	154.0	151.5	159.0	4,299,080	664,944,041	154.67	26.57	26.66	26.71	26.28	27.58	24,783,700	26.830	-3.65%
2010-03-03	159.0	158.6	158.9	156.5	159.2	2,935,739	462,602,587	157.58	27.58	27.51	27.56	27.15	27.62	16,924,196	27.334	0.70%
2010-03-02	157.9	157.6	157.8	156.1	158.5	5,116,620	806,915,226	157.70	27.39	27.34	27.37	27.08	27.49	29,496,723	27.356	1.87%
2010-03-01	155.0	154.9	155.0	153.2	155.0	3,680,536	566,828,090	154.01	26.89	26.87	26.89	26.57	26.89	21,217,865	26.715	1.84%
2010-02-26	152.2	151.6	151.7	150.4	154.5	2,993,486	455,225,313	152.07	26.40	26.30	26.31	26.09	26.80	17,257,101	26.379	1.87%
2010-02-25	149.4	149.1	149.2	148.4	152.0	2,971,736	446,212,117	150.15	25.92	25.86	25.88	25.74	26.37	17,131,715	26.046	-0.40%
2010-02-24	150.0	150.0	150.1	148.7	150.8	3,365,174	504,510,891	149.92	26.02	26.02	26.04	25.79	26.16	19,399,840	26.006	-1.06%
2010-02-23	151.6	151.7	151.8	146.5	152.0	4,380,549	655,485,665	149.64	26.30	26.31	26.33	25.41	26.37	25,253,359	25.956	1.47%
2010-02-22	149.4	149.2	149.3	145.7	149.9	4,735,207	701,886,273	148.23	25.92	25.88	25.90	25.27	26.00	27,297,922	25.712	4.70%
2010-02-19	142.7	142.3	142.5	142.4	149.6	3,760,149	543,511,031	144.55	24.75	24.68	24.72	24.70	25.95	21,676,825	25.073	-4.29%
2010-02-18	149.1	149.1	149.8	148.0	151.8	2,892,653	433,335,496	149.81	25.86	25.86	25.98	25.67	26.33	16,675,811	25.986	-1.52%
2010-02-17	151.4	151.3	151.5	150.2	154.5	5,195,149	788,302,611	151.74	26.26	26.25	26.28	26.05	26.80	29,949,434	26.321	2.16%
2010-02-12	148.2	148.1	148.2	146.0	149.6	6,599,554	975,065,765	147.75	25.71	25.69	25.71	25.33	25.95	38,045,667	25.629	2.21%
2010-02-11	145.0	144.9	145.0	140.0	145.4	8,222,731	1,184,687,264	144.07	25.15	25.13	25.15	24.28	25.22	47,403,095	24.992	4.47%
2010-02-10	138.8	138.9	139.0	135.3	139.3	6,368,680	875,555,796	137.48	24.08	24.09	24.11	23.47	24.16	36,714,705	23.848	2.81%
2010-02-09	135.0	134.5	134.9	133.3	138.9	7,116,496	965,898,826	135.73	23.42	23.33	23.40	23.12	24.09	41,025,778	23.544	-1.96%
2010-02-08	137.7	137.4	137.7	136.1	139.6	6,921,375	953,056,291	137.70	23.89	23.83	23.89	23.61	24.22	39,900,928	23.886	-0.51%
2010-02-05	138.4	138.0	138.1	137.6	142.8	11,156,684	1,553,698,163	139.26	24.01	23.94	23.96	23.87	24.77	64,316,995	24.157	-5.40%
2010-02-04	146.3	146.2	146.3	146.0	150.3	3,859,062	570,446,221	147.82	25.38	25.36	25.38	25.33	26.07	22,247,047	25.641	-2.73%
2010-02-03	150.4	150.4	150.5	143.1	151.6	9,781,655	1,451,383,173	148.38	26.09	26.09	26.11	24.82	26.30	56,390,112	25.738	5.99%
2010-02-02	141.9	141.6	142.0	140.8	144.4	6,491,201	923,917,880	142.33	24.61	24.56	24.63	24.42	25.05	37,421,024	24.690	0.64%
2010-02-01	141.0	141.4	141.5	139.2	144.4	7,903,880	1,113,501,249	140.88	24.46	24.53	24.55	24.15	25.05	45,564,956	24.438	-2.89%
2010-01-29	145.2	144.9	145.2	143.0	148.0	6,764,886	984,512,897	145.53	25.19	25.13	25.19	24.81	25.67	38,998,787	25.245	-0.89%
2010-01-28	146.5	146.2	146.3	142.3	148.0	10,272,948	1,494,143,667	145.44	25.41	25.36	25.38	24.68	25.67	59,222,359	25.229	3.61%
2010-01-27	141.4	141.2	141.3	137.5	144.7	10,244,401	1,443,094,989	140.87	24.53	24.49	24.51	23.85	25.10	59,057,789	24.435	-1.19%
2010-01-26	143.1	142.7	143.0	142.7	150.3	8,211,145	1,194,052,233	145.42	24.82	24.75	24.81	24.75	26.07	47,336,303	25.225	-4.09%
2010-01-25	149.2	148.9	149.0	145.0	149.3	8,718,700	1,283,986,320	147.27	25.88	25.83	25.85	25.15	25.90	50,262,299	25.546	-0.86%
2010-01-22	150.5	150.4	150.5	145.2	151.5	13,856,209	2,054,513,733	148.27	26.11	26.09	26.11	25.19	26.28	79,879,445	25.720	-1.63%
2010-01-21	153.0	153.3	153.4	151.3	159.8	11,482,302	1,777,866,405	154.84	26.54	26.59	26.61	26.25	27.72	66,194,145	26.858	-1.54%
2010-01-20	155.4	155.6	155.7	154.1	160.2	8,810,897	1,386,782,072	157.39	26.96	26.99	27.01	26.73	27.79	50,793,804	27.302	-3.60%
2010-01-19	161.2	161.0	161.1	158.6	167.9	12,207,600	1,988,401,432	162.88	27.96	27.93	27.95	27.51	29.12	70,375,404	28.254	-5.01%
2010-01-18	169.7	169.6	170.2	168.0	175.2	5,563,643	953,317,643	171.35	29.44	29.42	29.52	29.14	30.39	32,073,759	29.723	-3.25%
2010-01-15	175.4	175.5	175.6	173.0	176.5	4,084,529	715,198,441	175.10	30.43	30.44	30.46	30.01	30.62	23,546,838	30.373	1.74%
2010-01-14	172.4	172.0	172.6	171.3	174.4	3,788,707	653,862,517	172.58	29.91	29.84	29.94	29.71	30.25	21,841,458	29.937	0.88%
2010-01-13	170.9	170.5	170.9	167.0	174.0	6,110,877	1,043,505,049	170.76	29.64	29.58	29.64	28.97	30.18	35,228,500	29.621	1.36%
2010-01-12	168.6	168.8	168.9	167.9	172.7	3,144,975	534,011,392	169.80	29.25	29.28	29.30	29.12	29.96	18,130,418	29.454	-1.29%
2010-01-11	170.8	170.8	170.9	169.2	175.0	3,553,913	609,122,172	171.39	29.63	29.63	29.64	29.35	30.36	20,487,898	29.731	1.73%
2010-01-08	167.9	167.3	167.9	163.4	169.0	3,995,222	667,967,262	167.19	29.12	29.02	29.12	28.34	29.32	23,031,993	29.002	1.39%
2010-01-07	165.6	165.4	165.6	165.0	173.3	5,586,199	934,190,583	167.23	28.73	28.69	28.73	28.62	30.06	32,203,792	29.009	-3.83%
2010-01-06	172.2	171.9	172.8	171.9	175.0	4,655,969	806,897,881	173.30	29.87	29.82	29.97	29.82	30.36	26,841,124	30.062	0.23%
2010-01-05	171.8	171.6	171.9	167.1	173.0	4,884,702	830,429,366	170.01	29.80	29.77	29.82	28.99	30.01	28,159,743	29.490	2.26%
2010-01-04	168.0	168.0	168.1	166.4	168.6	2,252,389	377,378,437	167.55	29.14	29.14	29.16	28.86	29.25	12,984,762	29.063	-0.30%
2009-12-31	168.5	168.7	168.8	166.0	169.0	2,479,338	415,928,537	167.76	29.23	29.26	29.28	28.80	29.32	14,293,097	29.100	2.06%
2009-12-30	165.1	165.3	165.4	160.5	165.4	3,370,297	551,549,732	163.65	28.64	28.67	28.69	27.84	28.69	19,429,373	28.387	2.67%
2009-12-29	160.8	160.6	160.8	158.8	163.1	1,870,808	300,579,230	160.67	27.89	27.86	27.89	27.55	28.29	10,784,992	27.870	0.56%
2009-12-28	159.9	159.9	160.0	159.7	163.8	2,225,269	359,970,450	161.76	27.74	27.74	27.75	27.70	28.41	12,828,419	28.060	-1.05%
2009-12-24	161.6	161.6	161.7	156.1	162.5	2,858,125	456,047,004	159.56	28.03	28.03	28.05	27.08	28.19	16,476,761	27.678	4.26%
2009-12-23	155.0	154.8	155.0	152.5	155.7	2,777,687	428,217,388	154.16	26.89	26.85	26.89	26.45	27.01	16,013,045	26.742	0.52%
2009-12-22	154.2	154.1	154.2	153.6	155.8	2,385,617	369,045,236	154.70	26.75	26.73	26.75	26.64	27.03	13,752,807	26.834	0.52%
2009-12-21	153.4	152.9	153.8	149.2	154.0	2,434,767	369,172,994	151.63	26.61	26.52	26.68	25.88	26.71	14,036,151	26.302	0.66%
2009-12-18	152.4	151.8	152.1	150.4	153.3	5,503,316	836,932,724	152.08	26.44	26.33	26.38	26.09	26.59	31,725,981	26.380	-1.74%
2009-12-17	155.1	155.5	155.6	152.8	163.4	3,822,550	600,818,071	157.18	26.90	26.97	26.99	26.51	28.34	22,036,559	27.265	-2.51%
2009-12-16	159.1	159.1	159.7	158.4	165.4	4,835,563	777,036,405	160.69	27.60	27.60	27.70	27.48	28.69	27,876,462	27.874	-1.43%
2009-12-15	161.4	160.7	161.3	158.2	164.1	5,648,941	908,462,604	160.82	28.00	27.88	27.98	27.44	28.47	32,565,493	27.896	1.13%
2009-12-14	159.6	159.0	159.8	152.8	161.0	5,627,857	882,890,196	156.88	27.68	27.58	27.72	26.51	27.93	32,443,946	27.213	1.46%
2009-12-11	157.3	156.8	157.0	145.1	158.0	10,401,353	1,573,621,136	151.29	27.29	27.20	27.23	25.17	27.41	59,962,599	26.243	7.96%
2009-12-10	145.7	145.7	146.0	143.8	150.0	4,888,466	720,811,561	147.45	25.27	25.27	25.33	24.94	26.02	28,181,442	25.578	-1.89%
2009-12-09	148.5	148.1	148.8	145.1	149.0	2,943,750	435,783,814	148.04	25.76	25.69	25.81	25.17	25.85	16,970,379	25.679	-0.13%
2009-12-08	148.7	148.0	148.5	147.1	149.4	2,291,688	340,117,660	148.41	25.79	25.67	25.76	25.52	25.92	13,211,317	25.744	0.88%
2009-12-07	147.4	147.4	147.8	146.0	150.0	3,151,323	465,573,095	147.74	25.57	25.57	25.64	25.33	26.02	18,167,013	25.627	-1.40%
2009-12-04	149.5	149.9	150.0	148.6	150.5	2,240,676	335,090,695	149.55	25.93	26.00	26.02	25.78	26.11	12,917,238	25.941	-0.33%
2009-12-03	150.0	149.4	149.6	148.1	150.5	3,470,210	519,366,409	149.66	26.02	25.92	25.95	25.69	26.11	20,005,360	25.961	0.60%
2009-12-02	149.1	149.0	149.2	144.8	149.6	5,249,853	778,235,577	148.24	25.86	25.85	25.88	25.12	25.95	30,264,796	25.714	1.71%
2009-12-01	146.6	146.0	146.6	143.4	147.0	3,659,189	531,199,190	145.17	25.43	25.33	25.43	24.87	25.50	21,094,802	25.182	2.30%
2009-11-30	143.3	143.3	143.5	142.1	145.8	5,118,592	736,517,609	143.89	24.86	24.86	24.89	24.65	25.29	29,508,092	24.960	3.09%
2009-11-27	139.0	138.7	139.0	138.0	144.8	5,145,125	726,461,894	141.19	24.11	24.06	24.11	23.94	25.12	29,661,052	24.492	-4.66%
2009-11-26	145.8	145.5	145.9	145.1	148.0	3,054,015	447,754,107	146.61	25.29	25.24	25.31	25.17	25.67	17,606,044	25.432	-0.88%
2009-11-25	147.1	146.8	146.9	146.0	149.0	3,184,805	469,269,308	147.35	25.52	25.46	25.48	25.33	25.85	18,360,033	25.559	1.38%
2009-11-24	145.1	145.0	145.4	144.6	148.5	3,300,957	483,303,888	146.41	25.17	25.15	25.22	25.08	25.76	19,029,636	25.397	-2.03%
2009-11-23	148.1	147.9	148.0	145.0	148.5	3,223,010	472,964,769	146.75	25.69	25.66	25.67	25.15	25.76	18,580,280	25.455	2.42%
2009-11-20	144.6	145.0	145.1	143.3	146.1	2,362,536	342,077,281	144.79	25.08	25.15	25.17	24.86	25.34	13,619,747	25.116	-0.41%
2009-11-19	145.2	145.2	145.4	143.8	146.5	2,715,321	395,313,220	145.59	25.19	25.19	25.22	24.94	25.41	15,653,512	25.254	-0.68%
2009-11-18	146.2	146.2	146.5	145.6	149.6	2,959,351	436,293,234	147.43	25.36	25.36	25.41	25.26	25.95	17,060,317	25.574	-1.75%
2009-11-17	148.8	148.7	148.8	145.0	149.8	3,446,755	506,883,038	147.06	25.81	25.79	25.81	25.15	25.98	19,870,145	25.510	0.40%
2009-11-16	148.2	148.0	148.2	147.1	150.5	2,791,291	413,885,034	148.28	25.71	25.67	25.71	25.52	26.11	16,091,470	25.721	-0.20%
2009-11-13	148.5	148.3	148.5	147.4	152.0	5,068,845	754,060,142	148.76	25.76	25.72	25.76	25.57	26.37	29,221,306	25.805	1.09%
2009-11-12	146.9	146.7	146.8	144.7	153.0	9,182,345	1,360,916,002	148.21	25.48	25.45	25.46	25.10	26.54	52,935,159	25.709	-1.54%
2009-11-11	149.2	149.2	149.3	144.3	150.0	6,707,092	985,847,511	146.99	25.88	25.88	25.90	25.03	26.02	38,665,611	25.497	4.19%
2009-11-10	143.2	143.0	143.1	141.0	146.5	8,561,031	1,230,558,098	143.74	24.84	24.81	24.82	24.46	25.41	49,353,355	24.934	3.10%
2009-11-09	138.9	138.9	139.0	137.9	140.1	3,386,449	469,661,862	138.69	24.09	24.09	24.11	23.92	24.30	19,522,487	24.057	0.22%
2009-11-06	138.6	138.3	138.4	137.5	141.5	4,382,508	610,435,579	139.29	24.04	23.99	24.01	23.85	24.55	25,264,653	24.162	0.58%
2009-11-05	137.8	137.9	138.0	137.0	139.4	3,800,464	524,143,074	137.92	23.90	23.92	23.94	23.76	24.18	21,909,236	23.923	-1.50%
2009-11-04	139.9	140.0	140.2	137.5	141.5	4,027,757	562,976,214	139.77	24.27	24.28	24.32	23.85	24.55	23,219,554	24.246	1.45%
2009-11-03	137.9	137.9	138.0	137.2	143.1	5,845,259	813,203,964	139.12	23.92	23.92	23.94	23.80	24.82	33,697,243	24.133	-3.63%
2009-11-02	143.1	143.1	143.2	134.0	144.5	5,292,998	741,548,780	140.10	24.82	24.82	24.84	23.24	25.07	30,513,522	24.302	4.38%
2009-10-30	137.1	137.0	137.1	136.0	141.5	9,203,112	1,279,587,552	139.04	23.78	23.76	23.78	23.59	24.55	53,054,878	24.118	2.77%
2009-10-29	133.4	133.3	133.4	133.1	136.4	10,827,466	1,455,651,855	134.44	23.14	23.12	23.14	23.09	23.66	62,419,091	23.321	-5.86%
2009-10-28	141.7	141.7	141.9	141.1	146.3	5,444,958	776,993,144	142.70	24.58	24.58	24.61	24.48	25.38	31,389,554	24.753	-3.28%
2009-10-27	146.5	146.6	146.8	145.0	147.4	4,028,043	587,838,944	145.94	25.41	25.43	25.46	25.15	25.57	23,221,203	25.315	-1.48%
2009-10-23	148.7	148.6	148.7	146.8	152.0	5,092,738	758,940,267	149.02	25.79	25.78	25.79	25.46	26.37	29,359,046	25.850	0.88%
2009-10-22	147.4	146.6	146.8	142.0	148.8	4,595,437	667,732,223	145.30	25.57	25.43	25.46	24.63	25.81	26,492,164	25.205	4.17%
2009-10-21	141.5	141.5	141.7	141.1	144.0	3,572,840	508,622,152	142.36	24.55	24.55	24.58	24.48	24.98	20,597,010	24.694	-1.19%
2009-10-20	143.2	143.0	143.7	142.6	148.8	5,548,614	812,288,884	146.39	24.84	24.81	24.93	24.74	25.81	31,987,119	25.394	-1.17%
2009-10-19	144.9	144.4	144.9	138.0	145.5	3,915,672	559,739,312	142.95	25.13	25.05	25.13	23.94	25.24	22,573,397	24.796	5.61%
2009-10-16	137.2	136.8	137.2	135.1	140.0	3,830,236	525,027,085	137.07	23.80	23.73	23.80	23.43	24.28	22,080,868	23.777	-0.80%
2009-10-15	138.3	138.3	139.0	137.3	142.3	5,666,467	790,377,980	139.48	23.99	23.99	24.11	23.82	24.68	32,666,528	24.195	0.36%
2009-10-14	137.8	137.7	137.8	132.1	137.9	5,985,152	813,417,292	135.91	23.90	23.89	23.90	22.91	23.92	34,503,710	23.575	6.16%
2009-10-13	129.8	129.7	129.8	127.4	130.7	3,964,754	511,962,145	129.13	22.52	22.50	22.52	22.10	22.67	22,856,349	22.399	2.45%
2009-10-12	126.7	126.7	126.8	126.0	128.5	1,947,593	247,440,622	127.05	21.98	21.98	22.00	21.86	22.29	11,227,649	22.039	-1.55%
2009-10-09	128.7	128.5	128.8	126.5	131.6	3,085,967	397,138,714	128.69	22.32	22.29	22.34	21.94	22.83	17,790,243	22.323	-1.38%
2009-10-08	130.5	130.3	130.4	128.0	131.8	5,170,844	671,542,373	129.87	22.64	22.60	22.62	22.20	22.86	29,809,319	22.528	3.08%
2009-10-07	126.6	126.5	126.9	125.1	127.5	5,816,142	733,429,122	126.10	21.96	21.94	22.01	21.70	22.12	33,529,387	21.874	1.77%
2009-10-06	124.4	124.4	124.5	122.5	125.9	3,208,482	395,850,307	123.38	21.58	21.58	21.60	21.25	21.84	18,496,528	21.401	1.55%
2009-10-05	122.5	122.1	122.5	122.0	124.3	2,794,051	344,432,468	123.27	21.25	21.18	21.25	21.16	21.56	16,107,381	21.384	-0.33%
2009-10-02	122.9	122.5	122.6	122.0	125.4	3,250,592	401,395,983	123.48	21.32	21.25	21.27	21.16	21.75	18,739,288	21.420	-2.54%
2009-09-30	126.1	125.2	125.3	125.3	128.0	2,833,436	358,694,631	126.59	21.87	21.72	21.74	21.74	22.20	16,334,431	21.959	0.64%
2009-09-29	125.3	125.3	125.7	124.1	126.9	3,201,936	401,399,728	125.36	21.74	21.74	21.80	21.53	22.01	18,458,791	21.746	2.45%
2009-09-28	122.3	122.5	122.6	121.0	126.4	3,748,814	460,747,611	122.90	21.21	21.25	21.27	20.99	21.93	21,611,480	21.320	-3.85%
2009-09-25	127.2	127.2	127.3	125.3	130.0	2,798,924	357,574,600	127.75	22.06	22.06	22.08	21.74	22.55	16,135,474	22.161	-0.93%
2009-09-24	128.4	128.2	128.4	128.2	131.8	4,015,011	520,807,653	129.72	22.27	22.24	22.27	22.24	22.86	23,146,075	22.501	-0.62%
2009-09-23	129.2	129.0	129.4	128.2	129.6	2,032,302	262,395,318	129.11	22.41	22.38	22.45	22.24	22.48	11,715,986	22.396	0.94%
2009-09-22	128.0	127.6	128.1	127.1	129.0	2,198,689	281,946,269	128.23	22.20	22.13	22.22	22.05	22.38	12,675,188	22.244	0.00%
2009-09-21	128.0	127.9	128.0	126.9	129.9	2,605,850	334,628,134	128.41	22.20	22.19	22.20	22.01	22.53	15,022,424	22.275	1.35%
2009-09-18	126.3	126.6	126.9	126.1	130.0	3,632,445	465,201,029	128.07	21.91	21.96	22.01	21.87	22.55	20,940,626	22.215	-2.24%
2009-09-17	129.2	128.4	128.8	126.5	129.7	4,880,213	624,925,196	128.05	22.41	22.27	22.34	21.94	22.50	28,133,864	22.213	2.95%
2009-09-16	125.5	125.3	125.4	123.5	126.1	4,366,845	546,937,850	125.25	21.77	21.74	21.75	21.42	21.87	25,174,357	21.726	0.97%
2009-09-15	124.3	124.0	124.3	123.1	128.0	2,077,558	259,207,750	124.77	21.56	21.51	21.56	21.35	22.20	11,976,882	21.642	-2.05%
2009-09-14	126.9	126.5	126.9	124.0	128.0	3,215,907	406,370,149	126.36	22.01	21.94	22.01	21.51	22.20	18,539,333	21.919	0.71%
2009-09-11	126.0	125.6	125.7	124.9	128.2	3,898,591	491,178,320	125.99	21.86	21.79	21.80	21.67	22.24	22,474,927	21.855	-2.10%
2009-09-10	128.7	128.7	129.0	128.5	130.7	2,170,777	280,813,125	129.36	22.32	22.32	22.38	22.29	22.67	12,514,279	22.439	-0.23%
2009-09-09	129.0	128.9	129.0	127.6	130.8	3,259,773	421,076,356	129.17	22.38	22.36	22.38	22.13	22.69	18,792,215	22.407	0.39%
2009-09-08	128.5	128.0	128.5	125.9	130.0	3,777,947	485,611,381	128.54	22.29	22.20	22.29	21.84	22.55	21,779,428	22.297	0.39%
2009-09-07	128.0	127.9	128.0	123.2	129.8	4,358,799	556,247,605	127.61	22.20	22.19	22.20	21.37	22.52	25,127,973	22.137	4.66%
2009-09-04	122.3	121.9	122.3	115.2	122.8	5,479,186	657,559,635	120.01	21.21	21.15	21.21	19.98	21.30	31,586,875	20.817	6.35%
2009-09-03	115.0	114.8	115.2	113.5	116.5	3,221,660	370,257,568	114.93	19.95	19.91	19.98	19.69	20.21	18,572,498	19.936	0.26%
2009-09-02	114.7	114.1	114.7	112.6	115.3	2,305,898	264,400,745	114.66	19.90	19.79	19.90	19.53	20.00	13,293,236	19.890	-0.61%
2009-09-01	115.4	115.0	115.7	113.1	116.0	2,801,561	322,626,535	115.16	20.02	19.95	20.07	19.62	20.12	16,150,676	19.976	0.09%
2009-08-31	115.3	115.7	115.8	112.1	116.3	4,481,774	512,428,142	114.34	20.00	20.07	20.09	19.45	20.17	25,836,910	19.833	0.00%
2009-08-28	115.3	115.4	115.5	112.9	115.7	3,124,797	357,606,281	114.44	20.00	20.02	20.04	19.58	20.07	18,014,094	19.851	0.70%
2009-08-27	114.5	114.8	114.9	113.5	119.0	3,331,834	383,263,872	115.03	19.86	19.91	19.93	19.69	20.64	19,207,638	19.954	-3.29%
2009-08-26	118.4	119.1	119.2	117.8	120.6	2,042,941	242,409,564	118.66	20.54	20.66	20.68	20.43	20.92	11,777,319	20.583	0.00%
2009-08-25	118.4	118.4	118.6	117.3	119.5	3,057,178	361,764,212	118.33	20.54	20.54	20.57	20.35	20.73	17,624,278	20.526	-1.33%
2009-08-24	120.0	119.9	120.0	117.9	120.6	5,350,129	640,675,008	119.75	20.82	20.80	20.82	20.45	20.92	30,842,876	20.772	4.17%
2009-08-21	115.2	115.2	115.4	113.0	116.3	4,348,061	499,647,778	114.91	19.98	19.98	20.02	19.60	20.17	25,066,070	19.933	2.22%
2009-08-20	112.7	112.5	112.9	111.6	114.4	2,896,411	327,117,791	112.94	19.55	19.51	19.58	19.36	19.84	16,697,475	19.591	0.54%
2009-08-19	112.1	112.0	112.1	111.0	115.0	5,771,080	647,411,268	112.18	19.45	19.43	19.45	19.25	19.95	33,269,610	19.460	-2.27%
2009-08-18	114.7	114.4	114.5	111.1	117.6	6,661,010	759,426,601	114.01	19.90	19.84	19.86	19.27	20.40	38,399,953	19.777	-0.35%
2009-08-17	115.1	115.0	115.2	114.0	117.5	5,165,255	594,890,879	115.17	19.97	19.95	19.98	19.77	20.38	29,777,099	19.978	-3.03%
2009-08-14	118.7	118.5	119.0	114.8	119.0	6,610,565	775,919,598	117.38	20.59	20.56	20.64	19.91	20.64	38,109,144	20.360	0.59%
2009-08-13	118.0	117.7	118.0	117.1	122.7	9,453,533	1,125,039,981	119.01	20.47	20.42	20.47	20.31	21.28	54,498,526	20.643	4.33%
2009-08-12	113.1	113.7	113.8	112.5	115.6	5,467,889	626,093,191	114.50	19.62	19.72	19.74	19.51	20.05	31,521,749	19.862	-3.74%
2009-08-11	117.5	117.6	117.7	111.8	119.6	5,861,426	681,928,721	116.34	20.38	20.40	20.42	19.39	20.75	33,790,444	20.181	5.67%
2009-08-10	111.2	110.6	111.2	107.6	111.9	4,180,871	461,866,445	110.47	19.29	19.19	19.29	18.66	19.41	24,102,239	19.163	4.22%
2009-08-07	106.7	106.4	106.7	106.0	109.9	3,758,301	403,812,901	107.45	18.51	18.46	18.51	18.39	19.06	21,666,171	18.638	-2.38%
2009-08-06	109.3	109.1	109.3	105.3	109.6	3,165,736	341,667,070	107.93	18.96	18.92	18.96	18.27	19.01	18,250,102	18.721	0.83%
2009-08-05	108.4	108.3	108.5	106.6	111.8	3,027,401	329,656,623	108.89	18.80	18.79	18.82	18.49	19.39	17,452,617	18.889	-1.72%
2009-08-04	110.3	110.8	111.0	109.7	113.0	3,961,627	439,002,474	110.81	19.13	19.22	19.25	19.03	19.60	22,838,322	19.222	0.36%
2009-08-03	109.9	109.6	109.7	105.6	114.0	5,575,629	614,135,149	110.15	19.06	19.01	19.03	18.32	19.77	32,142,857	19.106	5.07%
2009-07-31	104.6	104.1	104.7	103.0	106.2	3,418,418	357,177,861	104.49	18.14	18.06	18.16	17.87	18.42	19,706,785	18.125	1.95%
2009-07-30	102.6	103.0	103.4	102.5	106.0	3,973,976	413,826,494	104.13	17.80	17.87	17.94	17.78	18.39	22,909,513	18.064	-0.87%
2009-07-29	103.5	103.4	103.8	102.3	104.7	4,653,381	482,067,427	103.60	17.95	17.94	18.01	17.75	18.16	26,826,204	17.970	0.10%
2009-07-28	103.4	103.4	103.5	101.0	103.6	4,960,264	507,043,974	102.22	17.94	17.94	17.95	17.52	17.97	28,595,349	17.732	0.78%
2009-07-27	102.6	102.5	102.6	101.8	103.4	3,441,569	352,684,861	102.48	17.80	17.78	17.80	17.66	17.94	19,840,248	17.776	-0.87%
2009-07-24	103.5	102.5	104.0	101.5	105.2	3,114,564	322,083,038	103.41	17.95	17.78	18.04	17.61	18.25	17,955,102	17.938	0.49%
2009-07-23	103.0	102.8	102.9	100.0	103.6	4,113,569	420,116,359	102.13	17.87	17.83	17.85	17.35	17.97	23,714,250	17.716	3.10%
2009-07-22	99.90	99.90	100.0	99.85	101.7	5,565,684	560,389,677	100.69	17.33	17.33	17.35	17.32	17.64	32,085,526	17.465	-0.60%
2009-07-21	100.5	100.5	100.6	99.80	105.0	9,714,407	984,668,981	101.36	17.43	17.43	17.45	17.31	18.21	56,002,435	17.583	-5.63%
2009-07-20	106.5	106.8	106.9	101.0	106.9	5,504,774	575,159,106	104.48	18.47	18.53	18.54	17.52	18.54	31,734,386	18.124	8.12%
2009-07-17	98.50	98.30	98.40	91.60	99.90	4,680,393	447,879,739	95.693	17.09	17.05	17.07	15.89	17.33	26,981,925	16.599	7.07%
2009-07-16	92.00	91.65	92.00	91.50	95.30	2,634,082	244,512,367	92.826	15.96	15.90	15.96	15.87	16.53	15,185,179	16.102	0.00%
2009-07-15	92.00	91.75	92.00	90.60	92.50	3,158,908	290,180,741	91.861	15.96	15.92	15.96	15.72	16.05	18,210,740	15.935	2.28%
2009-07-14	89.95	89.70	89.95	87.65	90.00	3,164,438	281,814,899	89.057	15.60	15.56	15.60	15.20	15.61	18,242,620	15.448	3.33%
2009-07-13	87.05	87.05	87.15	86.50	89.00	3,441,581	301,061,994	87.478	15.10	15.10	15.12	15.00	15.44	19,840,317	15.174	-3.60%
2009-07-10	90.30	90.10	90.35	88.80	91.65	3,438,783	310,954,186	90.426	15.66	15.63	15.67	15.40	15.90	19,824,187	15.686	-1.47%
2009-07-09	91.65	91.60	91.90	90.25	92.00	2,711,920	247,560,969	91.286	15.90	15.89	15.94	15.66	15.96	15,633,906	15.835	-0.27%
2009-07-08	91.90	91.90	92.00	87.90	92.35	3,396,918	306,118,298	90.117	15.94	15.94	15.96	15.25	16.02	19,582,840	15.632	2.91%
2009-07-07	89.30	89.40	89.50	86.55	90.65	2,444,111	218,575,738	89.430	15.49	15.51	15.53	15.01	15.72	14,090,018	15.513	2.00%
2009-07-06	87.55	87.40	87.65	86.05	89.50	2,001,632	176,023,298	87.940	15.19	15.16	15.20	14.93	15.53	11,539,177	15.254	-1.35%
2009-07-03	88.75	88.70	88.90	88.00	89.95	2,996,955	265,714,128	88.661	15.39	15.39	15.42	15.26	15.60	17,277,100	15.380	-0.89%
2009-07-02	89.55	89.90	89.95	88.15	92.60	4,312,636	391,703,772	90.827	15.53	15.59	15.60	15.29	16.06	24,861,849	15.755	-1.00%
2009-06-30	90.45	90.40	90.50	89.35	94.45	5,755,434	522,860,470	90.846	15.69	15.68	15.70	15.50	16.38	33,179,412	15.759	-4.34%
2009-06-29	94.55	94.45	94.50	93.60	95.75	1,976,059	186,642,935	94.452	16.40	16.38	16.39	16.24	16.61	11,391,752	16.384	1.67%
2009-06-26	93.00	92.90	93.00	92.05	94.00	2,532,119	235,315,070	92.932	16.13	16.11	16.13	15.97	16.31	14,597,374	16.120	0.22%
2009-06-25	92.80	92.35	92.80	91.00	93.50	4,131,356	380,410,968	92.079	16.10	16.02	16.10	15.79	16.22	23,816,790	15.972	3.05%
2009-06-24	90.05	90.10	90.25	85.20	91.20	6,539,034	579,150,823	88.568	15.62	15.63	15.66	14.78	15.82	37,696,776	15.363	5.69%
2009-06-23	85.20	85.20	85.30	84.90	86.40	8,195,523	701,434,085	85.588	14.78	14.78	14.80	14.73	14.99	47,246,244	14.846	-4.16%
2009-06-22	88.90	88.75	88.85	88.30	92.90	4,707,825	428,323,815	90.981	15.42	15.39	15.41	15.32	16.11	27,140,068	15.782	-1.77%
2009-06-19	90.50	90.35	90.70	84.50	90.80	4,161,855	360,607,255	86.646	15.70	15.67	15.73	14.66	15.75	23,992,613	15.030	5.66%
2009-06-18	85.65	85.50	85.65	84.50	87.20	6,153,314	526,529,611	85.569	14.86	14.83	14.86	14.66	15.13	35,473,145	14.843	-1.78%
2009-06-17	87.20	87.20	87.30	87.05	89.20	3,950,660	346,452,523	87.695	15.13	15.13	15.14	15.10	15.47	22,775,099	15.212	-2.41%
2009-06-16	89.35	89.50	89.70	86.90	90.30	5,119,535	451,341,365	88.161	15.50	15.53	15.56	15.07	15.66	29,513,528	15.293	0.17%
2009-06-15	89.20	89.45	89.55	88.60	90.15	3,423,426	305,990,227	89.381	15.47	15.52	15.53	15.37	15.64	19,735,656	15.504	-0.67%
2009-06-12	89.80	89.30	89.80	88.85	91.45	1,836,360	164,554,243	89.609	15.58	15.49	15.58	15.41	15.86	10,586,403	15.544	-0.55%
2009-06-11	90.30	90.00	90.40	89.10	90.95	4,828,811	433,392,311	89.751	15.66	15.61	15.68	15.46	15.78	27,837,538	15.569	1.12%
2009-06-10	89.30	89.30	89.35	85.80	89.95	4,549,707	400,267,255	87.977	15.49	15.49	15.50	14.88	15.60	26,228,535	15.261	4.20%
2009-06-09	85.70	85.80	86.20	83.00	90.00	4,999,673	434,279,585	86.862	14.87	14.88	14.95	14.40	15.61	28,822,538	15.067	-4.35%
2009-06-08	89.60	89.30	89.50	88.20	91.90	2,888,660	259,535,101	89.846	15.54	15.49	15.53	15.30	15.94	16,652,791	15.585	-1.48%
2009-06-05	90.95	90.55	90.90	89.95	92.50	7,635,454	690,827,444	90.476	15.78	15.71	15.77	15.60	16.05	44,017,511	15.694	1.17%
2009-06-04	89.90	89.50	89.75	88.05	91.00	5,851,295	523,020,192	89.385	15.59	15.53	15.57	15.27	15.79	33,732,040	15.505	1.07%
2009-06-03	88.95	89.00	89.05	85.30	89.70	5,062,405	446,439,836	88.187	15.43	15.44	15.45	14.80	15.56	29,184,180	15.297	5.52%
2009-06-02	84.30	84.10	84.30	83.80	88.10	5,850,774	503,721,177	86.095	14.62	14.59	14.62	14.54	15.28	33,729,037	14.934	-1.52%
2009-06-01	85.60	85.55	85.70	83.65	85.70	4,875,741	413,271,859	84.761	14.85	14.84	14.87	14.51	14.87	28,108,084	14.703	-0.93%
2009-05-29	86.40	85.85	85.90	80.50	87.40	8,165,692	698,369,384	85.525	14.99	14.89	14.90	13.96	15.16	47,074,271	14.835	7.06%
2009-05-27	80.70	80.70	81.00	76.80	81.70	6,377,190	505,687,336	79.296	14.00	14.00	14.05	13.32	14.17	36,763,764	13.755	5.70%
2009-05-26	76.35	76.10	76.45	74.50	77.85	3,344,924	256,562,487	76.702	13.24	13.20	13.26	12.92	13.50	19,283,101	13.305	-2.43%
2009-05-25	78.25	78.25	78.40	77.60	79.05	1,994,390	156,338,438	78.389	13.57	13.57	13.60	13.46	13.71	11,497,428	13.598	0.45%
2009-05-22	77.90	77.85	77.90	77.50	80.55	3,012,967	237,368,125	78.782	13.51	13.50	13.51	13.44	13.97	17,369,407	13.666	-2.62%
2009-05-21	80.00	80.00	80.30	78.95	80.30	1,776,795	141,197,529	79.468	13.88	13.88	13.93	13.69	13.93	10,243,018	13.785	0.69%
2009-05-20	79.45	79.50	79.55	78.25	81.70	3,823,279	305,254,955	79.841	13.78	13.79	13.80	13.57	14.17	22,040,762	13.850	0.06%
2009-05-19	79.40	79.75	80.15	79.15	81.80	4,219,242	339,582,367	80.484	13.77	13.83	13.90	13.73	14.19	24,323,443	13.961	-1.37%
2009-05-18	80.50	80.20	80.50	77.30	80.80	4,420,813	352,131,142	79.653	13.96	13.91	13.96	13.41	14.02	25,485,476	13.817	1.19%
2009-05-15	79.55	79.50	79.75	77.90	83.15	10,141,559	808,586,967	79.730	13.80	13.79	13.83	13.51	14.42	58,464,917	13.830	-0.50%
2009-05-14	79.95	79.90	79.95	75.60	82.00	8,711,555	686,504,600	78.804	13.87	13.86	13.87	13.11	14.22	50,221,109	13.670	9.82%
2009-05-13	72.80	73.00	73.05	71.10	74.05	2,675,893	195,313,859	72.990	12.63	12.66	12.67	12.33	12.85	15,426,214	12.661	2.18%
2009-05-12	71.25	71.80	71.85	69.30	72.50	4,885,606	346,750,175	70.974	12.36	12.45	12.46	12.02	12.58	28,164,954	12.311	-0.07%
2009-05-11	71.30	71.25	71.30	70.00	73.50	3,557,096	255,611,324	71.860	12.37	12.36	12.37	12.14	12.75	20,506,248	12.465	-2.99%
2009-05-08	73.50	72.95	73.50	71.25	75.00	3,883,425	285,010,872	73.392	12.75	12.65	12.75	12.36	13.01	22,387,497	12.731	-0.54%
2009-05-07	73.90	73.95	74.00	71.00	74.00	5,234,081	382,508,178	73.080	12.82	12.83	12.84	12.32	12.84	30,173,873	12.677	0.48%
2009-05-06	73.55	73.55	73.70	70.85	74.00	5,514,790	403,075,239	73.090	12.76	12.76	12.78	12.29	12.84	31,792,128	12.678	0.14%
2009-05-05	73.80	73.65	73.80	72.70	75.00	6,722,073	498,905,340	74.219	12.74	12.72	12.74	12.55	12.95	38,936,633	12.813	-0.54%
2009-05-04	74.20	74.05	74.55	70.10	75.00	8,373,933	617,735,158	73.769	12.81	12.78	12.87	12.10	12.95	48,504,793	12.736	7.54%
2009-04-30	69.00	69.75	69.80	67.70	70.00	4,365,251	303,141,891	69.444	11.91	12.04	12.05	11.69	12.08	25,285,084	11.989	3.14%
2009-04-29	66.90	66.50	66.95	64.50	67.15	3,206,467	211,602,775	65.993	11.55	11.48	11.56	11.14	11.59	18,572,995	11.393	2.69%
2009-04-28	65.15	65.15	65.20	64.00	67.50	4,659,934	304,973,215	65.446	11.25	11.25	11.26	11.05	11.65	26,991,992	11.299	-0.31%
2009-04-27	65.35	65.55	65.60	63.50	66.10	2,991,700	194,084,150	64.874	11.28	11.32	11.33	10.96	11.41	17,328,989	11.200	-0.91%
2009-04-24	65.95	65.90	65.95	64.25	66.00	2,214,632	144,501,400	65.249	11.39	11.38	11.39	11.09	11.39	12,827,935	11.265	1.93%
2009-04-23	64.70	64.60	64.70	62.85	65.00	2,559,498	164,242,318	64.170	11.17	11.15	11.17	10.85	11.22	14,825,521	11.078	2.37%
2009-04-22	63.20	63.25	63.45	61.30	66.40	5,750,422	364,956,653	63.466	10.91	10.92	10.95	10.58	11.46	33,308,486	10.957	-1.25%
2009-04-21	64.00	63.90	64.10	60.50	64.45	3,700,405	231,548,298	62.574	11.05	11.03	11.07	10.44	11.13	21,434,060	10.803	0.16%
2009-04-20	63.90	63.75	63.90	63.20	65.20	4,124,317	267,082,452	64.758	11.03	11.01	11.03	10.91	11.26	23,889,508	11.180	-2.89%
2009-04-17	65.80	65.60	65.80	65.00	66.95	5,720,079	378,636,820	66.194	11.36	11.33	11.36	11.22	11.56	33,132,728	11.428	2.33%
2009-04-16	64.30	64.20	64.40	61.70	64.50	4,816,993	304,261,394	63.164	11.10	11.08	11.12	10.65	11.14	27,901,734	10.905	4.47%
2009-04-15	61.55	61.15	61.65	60.50	61.75	4,528,530	277,141,168	61.199	10.63	10.56	10.64	10.44	10.66	26,230,854	10.565	-0.32%
2009-04-14	61.75	61.75	61.80	60.10	62.05	4,354,214	267,148,955	61.354	10.66	10.66	10.67	10.38	10.71	25,221,153	10.592	-0.08%
2009-04-09	61.80	61.80	61.90	61.00	62.25	3,480,493	213,907,859	61.459	10.67	10.67	10.69	10.53	10.75	20,160,251	10.610	0.41%
2009-04-08	61.55	61.20	61.55	58.80	62.85	4,876,983	296,009,233	60.695	10.63	10.57	10.63	10.15	10.85	28,249,217	10.478	-2.07%
2009-04-07	62.85	62.40	62.85	60.50	62.90	4,976,068	308,883,762	62.074	10.85	10.77	10.85	10.44	10.86	28,823,153	10.717	1.78%
2009-04-06	61.75	61.60	61.80	59.55	61.80	3,752,448	228,963,779	61.017	10.66	10.63	10.67	10.28	10.67	21,735,511	10.534	3.87%
2009-04-03	59.45	58.95	59.30	58.20	60.85	3,718,137	219,754,203	59.103	10.26	10.18	10.24	10.05	10.51	21,536,770	10.204	-1.41%
2009-04-02	60.30	60.05	60.30	59.00	60.80	4,406,000	265,576,807	60.276	10.41	10.37	10.41	10.19	10.50	25,521,116	10.406	2.73%
2009-04-01	58.70	58.70	58.75	57.40	60.00	4,485,893	264,779,357	59.025	10.13	10.13	10.14	9.910	10.36	25,983,885	10.190	2.26%
2009-03-31	57.40	57.45	57.50	57.15	58.80	5,808,856	335,872,572	57.821	9.910	9.918	9.927	9.866	10.15	33,646,956	9.9823	-0.17%
2009-03-30	57.50	57.40	57.50	56.20	59.85	4,990,665	289,437,867	57.996	9.927	9.910	9.927	9.702	10.33	28,907,704	10.012	0.35%
2009-03-27	57.30	57.35	57.40	53.80	57.45	6,536,293	369,474,005	56.527	9.892	9.901	9.910	9.288	9.918	37,860,530	9.7588	3.24%
2009-03-26	55.50	55.45	55.50	54.75	56.45	5,529,815	306,783,434	55.478	9.582	9.573	9.582	9.452	9.746	32,030,652	9.5778	0.54%
2009-03-25	55.20	55.05	55.10	55.05	58.30	6,138,304	345,782,666	56.332	9.530	9.504	9.513	9.504	10.06	35,555,236	9.7252	-5.72%
2009-03-24	58.55	58.35	58.60	56.65	59.20	8,004,071	464,521,297	58.036	10.11	10.07	10.12	9.780	10.22	46,362,421	10.019	5.12%
2009-03-23	55.70	55.65	55.70	53.05	56.30	5,949,701	329,762,041	55.425	9.616	9.607	9.616	9.159	9.720	34,462,781	9.5686	5.49%
2009-03-20	52.80	52.80	53.00	51.65	54.00	3,908,513	208,613,401	53.374	9.115	9.115	9.150	8.917	9.323	22,639,495	9.2146	-0.75%
2009-03-19	53.20	53.15	53.20	52.40	55.45	9,673,504	516,193,371	53.362	9.185	9.176	9.185	9.046	9.573	56,032,370	9.2124	2.31%
2009-03-18	52.00	51.70	52.00	51.20	54.00	3,800,676	199,712,774	52.547	8.977	8.926	8.977	8.839	9.323	22,014,865	9.0717	-1.42%
2009-03-17	52.75	52.25	52.75	51.50	53.80	5,350,744	279,697,162	52.273	9.107	9.021	9.107	8.891	9.288	30,993,409	9.0244	-3.03%
2009-03-16	54.40	54.40	54.50	52.20	54.80	6,459,467	347,002,010	53.720	9.392	9.392	9.409	9.012	9.461	37,415,526	9.2743	5.43%
2009-03-13	51.60	51.60	51.65	49.40	51.95	4,378,200	224,129,970	51.192	8.908	8.908	8.917	8.528	8.969	25,360,089	8.8379	4.88%
2009-03-12	49.20	49.20	49.25	48.10	49.50	3,767,456	185,190,487	49.155	8.494	8.494	8.503	8.304	8.546	21,822,443	8.4862	2.39%
2009-03-11	48.05	48.05	48.30	47.55	49.15	6,352,871	308,779,834	48.605	8.295	8.295	8.339	8.209	8.485	36,798,084	8.3912	2.23%
2009-03-10	47.00	46.85	47.00	46.25	47.50	5,253,760	245,813,511	46.788	8.114	8.088	8.114	7.985	8.200	30,431,643	8.0776	-0.53%
2009-03-09	47.25	47.25	47.65	47.10	48.60	5,300,598	253,639,480	47.851	8.157	8.157	8.226	8.131	8.390	30,702,946	8.2611	1.61%
2009-03-06	46.50	46.50	46.75	46.50	49.00	5,670,959	269,290,298	47.486	8.028	8.028	8.071	8.028	8.459	32,848,208	8.1980	-1.90%
2009-03-05	47.40	47.40	47.50	45.60	48.20	6,778,047	319,150,669	47.086	8.183	8.183	8.200	7.872	8.321	39,260,855	8.1290	4.18%
2009-03-04	45.50	45.50	45.85	43.45	46.45	3,746,523	170,928,452	45.623	7.855	7.855	7.916	7.501	8.019	21,701,191	7.8765	2.94%
2009-03-03	44.20	44.20	44.50	44.00	48.95	3,397,324	152,481,894	44.883	7.631	7.631	7.683	7.596	8.451	19,678,507	7.7487	0.11%
2009-03-02	44.15	44.15	44.45	43.50	44.80	2,587,077	114,300,624	44.181	7.622	7.622	7.674	7.510	7.734	14,985,269	7.6275	-1.78%
2009-02-27	44.95	44.95	45.90	44.95	46.30	2,190,665	100,012,999	45.654	7.760	7.760	7.924	7.760	7.993	12,689,109	7.8818	-0.99%
2009-02-26	45.40	45.05	45.40	44.75	46.00	3,944,731	178,267,687	45.191	7.838	7.777	7.838	7.726	7.942	22,849,283	7.8019	-0.22%
2009-02-25	45.50	45.30	45.50	44.80	46.05	4,075,959	184,956,126	45.377	7.855	7.821	7.855	7.734	7.950	23,609,402	7.8340	1.11%
2009-02-24	45.00	44.90	45.00	44.55	46.40	3,399,184	153,214,978	45.074	7.769	7.752	7.769	7.691	8.011	19,689,281	7.7816	-3.54%
2009-02-23	46.65	46.55	46.65	45.15	47.00	3,213,422	147,135,547	45.788	8.054	8.036	8.054	7.795	8.114	18,613,281	7.9049	2.19%
2009-02-20	45.65	45.65	45.70	45.35	46.60	1,885,412	86,504,510	45.881	7.881	7.881	7.890	7.829	8.045	10,920,976	7.9210	-3.18%
2009-02-19	47.15	47.00	47.15	45.95	47.40	2,086,131	97,669,713	46.819	8.140	8.114	8.140	7.933	8.183	12,083,611	8.0828	2.28%
2009-02-18	46.10	46.05	46.10	45.35	48.00	2,127,767	98,057,140	46.085	7.959	7.950	7.959	7.829	8.287	12,324,782	7.9561	0.77%
2009-02-17	45.75	45.70	45.75	45.70	47.10	2,921,659	135,480,644	46.371	7.898	7.890	7.898	7.890	8.131	16,923,286	8.0056	-5.28%
2009-02-16	48.30	48.30	48.60	47.95	50.10	1,579,779	76,747,833	48.581	8.339	8.339	8.390	8.278	8.649	9,150,641	8.3872	-0.82%
2009-02-13	48.70	48.70	48.80	47.95	49.20	2,887,851	140,577,811	48.679	8.408	8.408	8.425	8.278	8.494	16,727,458	8.4040	1.56%
2009-02-12	47.95	47.90	48.00	47.80	50.80	5,421,075	266,561,499	49.171	8.278	8.270	8.287	8.252	8.770	31,400,791	8.4890	-0.31%
2009-02-11	48.10	48.10	48.25	46.50	49.20	6,081,839	290,360,474	47.742	8.304	8.304	8.330	8.028	8.494	35,228,171	8.2423	2.34%
2009-02-10	47.00	47.00	47.10	45.25	47.10	5,643,150	263,717,165	46.732	8.114	8.114	8.131	7.812	8.131	32,687,128	8.0679	4.21%
2009-02-09	45.10	45.10	45.70	45.10	47.40	4,084,013	187,738,472	45.969	7.786	7.786	7.890	7.786	8.183	23,656,053	7.9362	-1.64%
2009-02-06	45.85	45.80	45.85	44.60	47.80	3,962,149	179,464,685	45.295	7.916	7.907	7.916	7.700	8.252	22,950,174	7.8198	4.68%
2009-02-05	43.80	43.80	43.95	43.50	46.20	8,438,869	375,020,114	44.440	7.562	7.562	7.588	7.510	7.976	48,880,925	7.6721	-4.37%
2009-02-04	45.80	45.70	45.80	45.35	47.90	2,198,800	101,496,470	46.160	7.907	7.890	7.907	7.829	8.270	12,736,230	7.9691	-1.82%
2009-02-03	46.65	46.65	46.85	46.40	47.80	2,138,013	100,259,592	46.894	8.054	8.054	8.088	8.011	8.252	12,384,130	8.0958	-0.85%
2009-02-02	47.05	47.05	47.10	46.55	48.40	5,920,430	282,144,076	47.656	8.123	8.123	8.131	8.036	8.356	34,293,233	8.2274	-2.79%
2009-01-30	48.40	48.10	48.40	46.80	48.45	5,068,840	241,677,696	47.679	8.356	8.304	8.356	8.080	8.364	29,360,521	8.2314	1.89%
2009-01-29	47.50	47.20	47.50	46.40	47.85	7,683,043	364,907,321	47.495	8.200	8.149	8.200	8.011	8.261	44,502,913	8.1996	7.34%
2009-01-23	44.25	44.25	44.50	43.90	45.30	2,228,624	99,071,203	44.454	7.639	7.639	7.683	7.579	7.821	12,908,981	7.6746	-3.70%
2009-01-22	45.95	45.85	45.95	45.30	46.70	2,057,515	94,563,351	45.960	7.933	7.916	7.933	7.821	8.062	11,917,857	7.9346	-0.54%
2009-01-21	46.20	45.95	46.20	43.80	46.90	4,539,105	208,276,556	45.885	7.976	7.933	7.976	7.562	8.097	26,292,108	7.9216	2.90%
2009-01-20	44.90	44.90	44.95	42.65	45.10	2,233,300	99,232,335	44.433	7.752	7.752	7.760	7.363	7.786	12,936,067	7.6710	0.90%
2009-01-19	44.50	44.50	44.60	42.00	44.85	3,334,231	147,626,601	44.276	7.683	7.683	7.700	7.251	7.743	19,313,050	7.6439	3.85%
2009-01-16	42.85	42.85	43.20	41.80	43.80	4,089,434	175,262,200	42.857	7.398	7.398	7.458	7.216	7.562	23,687,454	7.3989	2.51%
2009-01-15	41.80	41.80	42.10	41.45	42.60	7,676,721	322,178,012	41.968	7.216	7.216	7.268	7.156	7.355	44,466,294	7.2454	-5.43%
2009-01-14	44.20	44.00	44.20	43.10	44.70	3,838,103	168,244,404	43.835	7.631	7.596	7.631	7.441	7.717	22,231,655	7.5678	0.57%
2009-01-13	43.95	43.95	44.00	43.10	44.95	4,526,600	199,077,908	43.980	7.588	7.588	7.596	7.441	7.760	26,219,674	7.5927	-2.33%
2009-01-12	45.00	44.90	45.00	43.70	45.45	6,902,279	310,104,811	44.928	7.769	7.752	7.769	7.544	7.847	39,980,451	7.7564	4.65%
2009-01-09	43.00	43.00	43.15	42.25	45.60	11,304,440	491,523,352	43.481	7.424	7.424	7.449	7.294	7.872	65,479,330	7.5065	-6.11%
2009-01-08	45.80	45.25	45.80	44.10	48.50	16,662,808	753,417,969	45.216	7.907	7.812	7.907	7.613	8.373	96,516,900	7.8061	-6.53%
2009-01-07	49.00	49.00	49.05	49.00	52.50	9,145,871	459,846,480	50.279	8.459	8.459	8.468	8.459	9.064	52,976,132	8.6803	-3.83%
2009-01-06	50.95	50.95	51.00	50.35	51.85	5,936,907	303,429,502	51.109	8.796	8.796	8.805	8.692	8.951	34,388,673	8.8235	-2.77%
2009-01-05	52.40	52.40	52.45	51.45	53.50	3,256,303	170,661,523	52.410	9.046	9.046	9.055	8.882	9.236	18,861,663	9.0481	0.77%
2009-01-02	52.00	51.85	52.00	50.00	52.50	3,377,421	174,556,245	51.683	8.977	8.951	8.977	8.632	9.064	19,563,222	8.9227	4.00%
2008-12-31	50.00	49.95	50.00	49.05	50.80	1,929,741	96,342,505	49.925	8.632	8.623	8.632	8.468	8.770	11,177,745	8.6191	1.01%
2008-12-30	49.50	49.50	49.85	49.00	51.30	4,085,508	203,816,411	49.888	8.546	8.546	8.606	8.459	8.857	23,664,713	8.6127	-1.88%
2008-12-29	50.45	49.75	50.45	47.10	50.65	4,022,772	200,115,631	49.746	8.710	8.589	8.710	8.131	8.744	23,301,324	8.5882	1.20%
2008-12-24	49.85	49.85	49.95	46.30	50.80	1,150,600	56,230,080	48.870	8.606	8.606	8.623	7.993	8.770	6,664,684	8.4370	2.78%
2008-12-23	48.50	48.30	48.50	48.10	48.95	2,766,982	133,903,922	48.394	8.373	8.339	8.373	8.304	8.451	16,027,342	8.3547	-1.02%
2008-12-22	49.00	48.95	49.00	48.85	52.55	2,717,249	136,102,853	50.089	8.459	8.451	8.459	8.434	9.072	15,739,271	8.6473	-3.92%
2008-12-19	51.00	50.90	51.00	49.40	51.95	3,543,400	180,660,756	50.985	8.805	8.787	8.805	8.528	8.969	20,524,631	8.8021	-0.49%
2008-12-18	51.25	51.10	51.25	50.65	53.00	3,564,573	183,650,711	51.521	8.848	8.822	8.848	8.744	9.150	20,647,272	8.8947	-1.06%
2008-12-17	51.80	51.45	51.80	50.00	52.35	12,403,693	632,878,428	51.023	8.943	8.882	8.943	8.632	9.038	71,846,594	8.8087	6.80%
2008-12-16	48.50	48.50	48.65	47.00	49.35	5,034,380	243,701,260	48.407	8.373	8.373	8.399	8.114	8.520	29,160,916	8.3571	3.19%
2008-12-15	47.00	47.00	47.35	46.70	50.15	5,588,120	272,082,980	48.690	8.114	8.114	8.175	8.062	8.658	32,368,375	8.4058	0.53%
2008-12-12	46.75	46.75	46.80	45.90	48.20	4,956,162	231,541,582	46.718	8.071	8.071	8.080	7.924	8.321	28,707,850	8.0654	-2.91%
2008-12-11	48.15	48.15	48.20	45.45	49.95	7,879,401	370,147,942	46.977	8.313	8.313	8.321	7.847	8.623	45,640,288	8.1101	-3.70%
2008-12-10	50.00	49.95	50.00	48.70	50.50	7,315,830	363,456,512	49.681	8.632	8.623	8.632	8.408	8.718	42,375,885	8.5770	2.67%
2008-12-09	48.70	48.70	49.00	48.50	50.50	8,614,094	425,892,234	49.441	8.408	8.408	8.459	8.373	8.718	49,895,891	8.5356	1.46%
2008-12-08	48.00	47.80	48.00	45.35	49.00	8,115,346	387,751,104	47.780	8.287	8.252	8.287	7.829	8.459	47,006,965	8.2488	9.09%
2008-12-05	44.00	43.95	44.00	44.00	45.00	3,203,916	142,392,113	44.443	7.596	7.588	7.596	7.596	7.769	18,558,219	7.6727	1.38%
2008-12-04	43.40	43.30	43.40	42.70	46.45	3,502,329	156,474,317	44.677	7.493	7.475	7.493	7.372	8.019	20,286,733	7.7131	-3.56%
2008-12-03	45.00	44.65	45.00	43.40	45.95	6,702,089	301,741,900	45.022	7.769	7.708	7.769	7.493	7.933	38,820,879	7.7727	4.65%
2008-12-02	43.00	43.00	43.25	41.50	44.25	4,733,000	203,880,637	43.076	7.424	7.424	7.467	7.165	7.639	27,415,216	7.4368	-1.15%
2008-12-01	43.50	43.50	43.60	41.50	44.30	4,584,156	198,398,614	43.279	7.510	7.510	7.527	7.165	7.648	26,553,059	7.4718	2.35%
2008-11-28	42.50	42.50	42.95	42.50	43.50	10,090,793	432,635,741	42.874	7.337	7.337	7.415	7.337	7.510	58,449,456	7.4019	1.43%
2008-11-27	41.90	41.60	41.90	40.10	42.15	11,726,501	480,159,147	40.947	7.234	7.182	7.234	6.923	7.277	67,924,057	7.0691	7.44%
2008-11-26	39.00	39.00	39.05	38.30	41.50	10,777,687	428,799,010	39.786	6.733	6.733	6.742	6.612	7.165	62,428,190	6.8687	-6.02%
2008-11-25	41.50	41.50	41.60	41.50	44.30	9,504,145	408,974,775	43.031	7.165	7.165	7.182	7.165	7.648	55,051,382	7.4290	3.62%
2008-11-24	40.05	40.00	40.05	39.50	40.65	10,046,797	402,459,794	40.059	6.914	6.906	6.914	6.819	7.018	58,194,615	6.9158	0.12%
2008-11-21	40.00	39.95	40.00	38.85	43.00	13,378,708	535,513,877	40.027	6.906	6.897	6.906	6.707	7.424	77,494,227	6.9104	-1.36%
2008-11-20	40.55	40.55	40.90	40.30	43.10	13,252,479	550,650,552	41.551	7.001	7.001	7.061	6.957	7.441	76,763,064	7.1734	-9.89%
2008-11-19	45.00	45.00	45.20	45.00	48.00	6,835,915	314,422,519	45.996	7.769	7.769	7.803	7.769	8.287	39,596,047	7.9408	-4.66%
2008-11-18	47.20	47.00	47.20	45.10	48.75	6,902,542	323,447,275	46.859	8.149	8.114	8.149	7.786	8.416	39,981,974	8.0898	-5.41%
2008-11-17	49.90	49.70	49.90	48.10	50.00	4,371,814	215,030,861	49.186	8.615	8.580	8.615	8.304	8.632	25,323,099	8.4915	-0.50%
2008-11-14	50.15	50.15	50.20	48.00	50.85	4,288,563	214,122,783	49.929	8.658	8.658	8.667	8.287	8.779	24,840,880	8.6198	6.25%
2008-11-13	47.20	47.20	47.25	46.65	49.00	9,422,400	446,319,173	47.368	8.149	8.149	8.157	8.054	8.459	54,577,886	8.1777	-7.45%
2008-11-12	51.00	50.75	51.00	49.10	54.50	4,795,971	241,698,858	50.396	8.805	8.762	8.805	8.477	9.409	27,779,967	8.7005	-0.20%
2008-11-11	51.10	51.10	51.50	51.00	54.00	6,045,700	316,193,892	52.301	8.822	8.822	8.891	8.805	9.323	35,018,841	9.0293	-6.24%
2008-11-10	54.50	54.10	54.50	52.95	57.15	3,864,400	212,653,729	55.029	9.409	9.340	9.409	9.141	9.866	22,383,977	9.5003	4.81%
2008-11-07	52.00	51.95	52.00	46.00	52.60	3,994,600	203,605,346	50.970	8.977	8.969	8.977	7.942	9.081	23,138,141	8.7996	7.77%
2008-11-06	48.25	48.25	48.80	48.25	50.10	2,842,030	140,319,536	49.373	8.330	8.330	8.425	8.330	8.649	16,462,047	8.5238	-8.10%
2008-11-05	52.50	52.35	52.50	51.50	55.00	4,733,617	252,588,247	53.361	9.064	9.038	9.064	8.891	9.495	27,418,790	9.2122	0.38%
2008-11-04	52.30	52.20	52.30	51.45	55.00	3,162,800	165,549,650	52.343	9.029	9.012	9.029	8.882	9.495	18,320,061	9.0365	-5.60%
2008-11-03	55.40	55.40	55.45	54.00	58.20	4,590,650	256,105,127	55.788	9.564	9.564	9.573	9.323	10.05	26,590,675	9.6314	0.73%
2008-10-31	55.00	54.15	55.00	52.15	55.00	7,647,112	409,484,752	53.548	9.495	9.349	9.495	9.003	9.495	44,294,788	9.2445	4.36%
2008-10-30	52.70	52.70	52.75	51.25	53.50	9,095,225	476,525,071	52.393	9.098	9.098	9.107	8.848	9.236	52,682,772	9.0452	7.44%
2008-10-29	49.05	49.05	49.15	45.00	49.50	10,967,040	523,866,775	47.767	8.468	8.468	8.485	7.769	8.546	63,524,989	8.2466	11.35%
2008-10-28	44.05	44.05	44.30	38.40	45.70	13,230,375	552,267,226	41.742	7.605	7.605	7.648	6.629	7.890	76,635,029	7.2065	15.92%
2008-10-27	38.00	38.00	38.10	35.25	44.50	8,613,570	338,041,352	39.245	6.560	6.560	6.578	6.086	7.683	49,892,856	6.7753	-13.54%
2008-10-24	43.95	43.95	44.00	43.45	47.35	8,843,393	399,684,250	45.196	7.588	7.588	7.596	7.501	8.175	51,224,072	7.8027	-8.82%
2008-10-23	48.20	48.20	49.15	46.50	51.00	4,448,500	215,652,242	48.478	8.321	8.321	8.485	8.028	8.805	25,767,291	8.3692	-1.33%
2008-10-22	48.85	48.85	49.00	48.85	53.20	4,819,400	243,006,343	50.423	8.434	8.434	8.459	8.434	9.185	27,915,676	8.7050	-8.43%
2008-10-21	53.35	53.30	53.35	50.55	55.50	5,456,149	287,725,815	52.734	9.210	9.202	9.210	8.727	9.582	31,603,952	9.1041	-0.93%
2008-10-20	53.85	53.85	54.15	49.80	55.00	4,254,364	227,732,001	53.529	9.297	9.297	9.349	8.598	9.495	24,642,787	9.2413	8.24%
2008-10-17	49.75	49.70	49.75	49.60	56.30	7,842,834	411,924,114	52.522	8.589	8.580	8.589	8.563	9.720	45,428,479	9.0675	-6.40%
2008-10-16	53.15	52.90	53.15	49.00	53.15	8,346,549	429,459,071	51.454	9.176	9.133	9.176	8.459	9.176	48,346,175	8.8830	2.21%
2008-10-15	52.00	52.00	52.45	51.15	54.95	3,965,473	211,887,524	53.433	8.977	8.977	9.055	8.831	9.487	22,969,428	9.2248	-3.70%
2008-10-14	54.00	53.95	54.00	52.90	56.30	10,318,864	566,988,494	54.947	9.323	9.314	9.323	9.133	9.720	59,770,524	9.4861	5.57%
2008-10-13	51.15	51.15	51.25	45.10	51.65	5,386,834	266,143,634	49.406	8.831	8.831	8.848	7.786	8.917	31,202,455	8.5296	13.41%
2008-10-10	45.10	45.10	45.35	41.60	46.50	13,091,599	569,162,018	43.475	7.786	7.786	7.829	7.182	8.028	75,831,190	7.5056	-3.01%
2008-10-09	46.50	46.40	46.50	44.50	46.80	7,749,900	354,966,698	45.803	8.028	8.011	8.028	7.683	8.080	44,890,172	7.9074	3.33%
2008-10-08	45.00	45.00	45.50	44.55	47.45	16,916,567	774,280,942	45.771	7.769	7.769	7.855	7.691	8.192	97,986,762	7.9019	-6.44%
2008-10-06	48.10	48.05	48.10	48.05	49.40	8,342,620	405,234,180	48.574	8.304	8.295	8.304	8.295	8.528	48,323,417	8.3859	-5.69%
2008-10-03	51.00	51.00	51.05	51.00	55.00	9,344,351	489,608,928	52.396	8.805	8.805	8.813	8.805	9.495	54,125,799	9.0458	-5.56%
2008-10-02	54.00	54.00	54.15	53.00	55.30	5,147,517	278,676,193	54.138	9.323	9.323	9.349	9.150	9.547	29,816,246	9.3465	-2.70%
2008-09-30	55.50	55.10	55.50	49.40	55.95	7,164,416	383,988,463	53.597	9.582	9.513	9.582	8.528	9.659	41,498,841	9.2530	2.12%
2008-09-29	54.35	54.35	54.40	54.10	57.30	6,499,169	359,461,920	55.309	9.383	9.383	9.392	9.340	9.892	37,645,494	9.5486	-3.98%
2008-09-26	56.60	56.60	57.10	55.00	58.00	2,475,952	141,116,641	56.995	9.772	9.772	9.858	9.495	10.01	14,341,593	9.8397	-2.41%
2008-09-25	58.00	57.95	58.00	57.35	59.80	3,148,075	184,023,168	58.456	10.01	10.00	10.01	9.901	10.32	18,234,768	10.092	-1.19%
2008-09-24	58.70	58.50	58.70	56.35	59.10	5,058,746	295,439,863	58.402	10.13	10.10	10.13	9.728	10.20	29,302,053	10.083	2.09%
2008-09-23	57.50	57.50	58.00	57.50	60.95	4,775,378	279,915,820	58.617	9.927	9.927	10.01	9.927	10.52	27,660,685	10.120	-7.33%
2008-09-22	62.05	62.05	62.45	60.00	62.60	6,388,887	392,043,347	61.363	10.71	10.71	10.78	10.36	10.81	37,006,702	10.594	1.72%
2008-09-19	61.00	60.80	61.00	58.00	63.50	13,313,837	794,377,477	59.666	10.53	10.50	10.53	10.01	10.96	77,118,471	10.301	7.02%
2008-09-18	57.00	56.70	57.00	46.90	58.20	12,621,823	659,741,800	52.270	9.841	9.789	9.841	8.097	10.05	73,110,080	9.0240	5.56%
2008-09-17	54.00	53.60	54.00	54.00	59.50	5,873,123	333,535,250	56.790	9.323	9.254	9.323	9.323	10.27	34,019,214	9.8043	-3.66%
2008-09-16	56.05	56.05	56.10	56.05	58.80	7,077,127	408,247,171	57.685	9.677	9.677	9.685	9.677	10.15	40,993,232	9.9589	-7.13%
2008-09-12	60.35	60.35	60.50	58.00	61.40	5,820,450	346,858,134	59.593	10.42	10.42	10.44	10.01	10.60	33,714,113	10.288	4.96%
2008-09-11	57.50	57.50	57.60	57.00	60.05	6,537,165	377,955,168	57.816	9.927	9.927	9.944	9.841	10.37	37,865,581	9.9815	-2.54%
2008-09-10	59.00	59.00	59.05	59.00	62.60	4,749,843	286,790,059	60.379	10.19	10.19	10.19	10.19	10.81	27,512,777	10.424	-6.35%
2008-09-09	63.00	62.90	63.00	61.55	63.55	4,375,849	274,206,507	62.664	10.88	10.86	10.88	10.63	10.97	25,346,471	10.818	-2.02%
2008-09-08	64.30	64.00	64.30	62.50	64.30	7,020,146	441,595,155	62.904	11.10	11.05	11.10	10.79	11.10	40,663,178	10.860	7.80%
2008-09-05	59.65	59.60	59.65	57.05	60.30	12,448,517	733,275,722	58.905	10.30	10.29	10.30	9.849	10.41	72,106,230	10.169	-5.39%
2008-09-04	63.05	63.00	63.05	62.30	66.00	7,420,250	479,261,939	64.588	10.89	10.88	10.89	10.76	11.39	42,980,723	11.151	-6.11%
2008-09-03	67.15	67.15	67.50	67.00	69.80	3,435,972	235,646,932	68.582	11.59	11.59	11.65	11.57	12.05	19,902,370	11.840	-1.47%
2008-09-02	68.15	67.80	68.15	66.35	68.15	1,981,986	133,382,214	67.297	11.77	11.71	11.77	11.45	11.77	11,480,367	11.618	0.96%
2008-09-01	67.50	67.15	67.50	66.15	67.90	2,949,762	197,784,879	67.051	11.65	11.59	11.65	11.42	11.72	17,086,069	11.576	0.75%
2008-08-29	67.00	67.00	67.45	66.50	68.30	6,272,130	419,716,251	66.918	11.57	11.57	11.64	11.48	11.79	36,330,404	11.553	2.37%
2008-08-28	65.45	65.30	65.45	64.30	66.05	3,155,818	205,773,051	65.204	11.30	11.27	11.30	11.10	11.40	18,279,618	11.257	1.71%
2008-08-27	64.35	64.30	64.35	63.10	67.00	2,871,090	184,124,884	64.131	11.11	11.10	11.11	10.89	11.57	16,630,373	11.072	-2.94%
2008-08-26	66.30	66.20	66.30	64.95	67.00	1,094,243	72,103,373	65.893	11.45	11.43	11.45	11.21	11.57	6,338,244	11.376	-1.85%
2008-08-25	67.55	67.55	67.60	65.95	67.65	2,355,007	157,537,857	66.895	11.66	11.66	11.67	11.39	11.68	13,641,037	11.549	4.89%
2008-08-21	64.40	64.40	64.50	63.00	64.80	2,517,293	160,872,327	63.907	11.12	11.12	11.14	10.88	11.19	14,581,055	11.033	1.58%
2008-08-20	63.40	63.35	63.40	62.85	64.05	5,091,768	322,658,128	63.369	10.95	10.94	10.95	10.85	11.06	29,493,328	10.940	-2.69%
2008-08-19	65.15	65.05	65.15	64.70	67.80	2,370,997	157,066,944	66.245	11.25	11.23	11.25	11.17	11.71	13,733,656	11.437	-1.29%
2008-08-18	66.00	65.50	66.00	64.05	66.00	2,391,220	156,086,795	65.275	11.39	11.31	11.39	11.06	11.39	13,850,795	11.269	3.61%
2008-08-15	63.70	63.70	63.90	62.20	65.40	3,551,638	228,675,395	64.386	11.00	11.00	11.03	10.74	11.29	20,572,348	11.116	-2.00%
2008-08-14	65.00	64.70	65.00	64.15	67.95	8,339,450	545,781,470	65.446	11.22	11.17	11.22	11.07	11.73	48,305,055	11.299	-1.52%
2008-08-13	66.00	66.00	66.05	63.90	66.30	4,496,958	292,658,744	65.079	11.39	11.39	11.40	11.03	11.45	26,047,977	11.235	1.54%
2008-08-12	65.00	65.00	65.10	65.00	67.50	3,874,617	256,598,205	66.225	11.22	11.22	11.24	11.22	11.65	22,443,157	11.433	-3.63%
2008-08-11	67.45	67.40	67.45	66.85	68.40	2,178,790	147,181,435	67.552	11.64	11.64	11.64	11.54	11.81	12,620,325	11.662	1.28%
2008-08-08	66.60	66.60	67.00	65.85	70.00	4,040,748	272,365,428	67.405	11.50	11.50	11.57	11.37	12.08	23,405,447	11.637	-4.24%
2008-08-07	69.55	69.50	69.55	67.25	69.65	3,619,690	248,146,487	68.555	12.01	12.00	12.01	11.61	12.02	20,966,530	11.835	3.65%
2008-08-05	67.10	67.10	67.30	66.80	69.55	2,668,553	181,217,461	67.909	11.58	11.58	11.62	11.53	12.01	15,457,206	11.724	-3.24%
2008-08-04	69.35	69.35	69.40	69.00	71.95	1,631,961	114,125,498	69.932	11.97	11.97	11.98	11.91	12.42	9,452,898	12.073	-3.34%
2008-08-01	71.75	71.50	71.75	68.00	71.90	2,832,399	198,124,789	69.950	12.39	12.34	12.39	11.74	12.41	16,406,261	12.076	3.16%
2008-07-31	69.55	69.35	69.55	67.80	69.55	1,794,861	123,922,466	69.043	12.01	11.97	12.01	11.71	12.01	10,396,472	11.920	2.58%
2008-07-30	67.80	67.80	69.00	67.80	69.80	4,061,146	281,152,119	69.230	11.71	11.71	11.91	11.71	12.05	23,523,600	11.952	0.15%
2008-07-29	67.70	67.55	67.70	64.15	68.90	3,686,694	246,853,955	66.958	11.69	11.66	11.69	11.07	11.89	21,354,641	11.560	3.99%
2008-07-28	65.10	65.10	65.55	65.10	67.80	1,604,611	107,071,912	66.728	11.24	11.24	11.32	11.24	11.71	9,294,477	11.520	-2.40%
2008-07-25	66.70	66.70	67.00	66.00	70.00	2,528,100	171,833,807	67.970	11.52	11.52	11.57	11.39	12.08	14,643,653	11.734	-2.70%
2008-07-24	68.55	68.45	68.55	67.75	69.80	3,626,100	250,325,730	69.034	11.83	11.82	11.83	11.70	12.05	21,003,659	11.918	1.48%
2008-07-23	67.55	67.55	67.60	66.50	68.20	4,758,152	320,908,361	67.444	11.66	11.66	11.67	11.48	11.77	27,560,906	11.644	4.57%
2008-07-22	64.60	64.60	64.70	64.30	65.60	693,200	45,131,484	65.106	11.15	11.15	11.17	11.10	11.33	4,015,261	11.240	-1.37%
2008-07-21	65.50	65.00	65.50	63.60	65.50	2,594,657	168,692,823	65.016	11.31	11.22	11.31	10.98	11.31	15,029,175	11.224	3.97%
2008-07-18	63.00	62.80	63.00	61.40	63.20	2,313,300	144,017,645	62.256	10.88	10.84	10.88	10.60	10.91	13,399,455	10.748	2.61%
2008-07-17	61.40	61.30	61.40	61.15	62.50	2,961,050	182,960,412	61.789	10.60	10.58	10.60	10.56	10.79	17,151,453	10.667	3.37%
2008-07-16	59.40	59.40	59.80	58.80	60.60	3,010,844	180,052,382	59.801	10.25	10.25	10.32	10.15	10.46	17,439,877	10.324	-1.00%
2008-07-15	60.00	59.95	60.00	58.30	61.30	7,287,630	431,947,209	59.271	10.36	10.35	10.36	10.06	10.58	42,212,540	10.233	-2.60%
2008-07-14	61.60	61.60	61.95	61.30	65.35	5,433,460	338,394,312	62.280	10.63	10.63	10.70	10.58	11.28	31,472,529	10.752	-6.10%
2008-07-11	65.60	65.10	65.60	63.80	65.60	1,978,111	127,682,152	64.548	11.33	11.24	11.33	11.01	11.33	11,457,921	11.144	0.69%
2008-07-10	65.15	65.15	65.20	64.40	65.55	2,361,350	153,621,588	65.057	11.25	11.25	11.26	11.12	11.32	13,677,778	11.231	0.23%
2008-07-09	65.00	64.95	65.00	62.70	65.50	3,917,700	253,279,858	64.650	11.22	11.21	11.22	10.82	11.31	22,692,709	11.161	4.42%
2008-07-08	62.25	62.20	62.25	60.75	63.55	3,395,203	211,598,919	62.323	10.75	10.74	10.75	10.49	10.97	19,666,221	10.760	-1.43%
2008-07-07	63.15	63.15	63.20	60.95	63.15	3,353,645	207,190,971	61.781	10.90	10.90	10.91	10.52	10.90	19,425,503	10.666	5.25%
2008-07-04	60.00	60.00	60.10	58.25	60.30	2,963,900	176,825,621	59.660	10.36	10.36	10.38	10.06	10.41	17,167,961	10.300	0.84%
2008-07-03	59.50	59.50	59.80	57.00	61.35	5,192,842	309,836,469	59.666	10.27	10.27	10.32	9.841	10.59	30,078,785	10.301	2.59%
2008-07-02	58.00	57.95	58.00	58.00	60.30	4,862,259	289,703,946	59.582	10.01	10.00	10.01	10.01	10.41	28,163,930	10.286	-3.81%
2008-06-30	60.30	60.30	60.35	60.10	62.00	2,580,525	157,188,248	60.913	10.41	10.41	10.42	10.38	10.70	14,947,317	10.516	0.50%
2008-06-27	60.00	59.70	60.00	58.80	60.10	6,748,455	405,256,560	60.052	10.36	10.31	10.36	10.15	10.38	39,089,447	10.367	-3.15%
2008-06-26	61.95	61.95	62.00	61.20	63.20	4,243,700	264,059,830	62.224	10.70	10.70	10.70	10.57	10.91	24,581,017	10.742	-1.20%
2008-06-25	62.70	62.70	62.85	61.85	64.05	2,192,000	137,406,580	62.686	10.82	10.82	10.85	10.68	11.06	12,696,842	10.822	-0.48%
2008-06-24	63.00	62.75	63.00	60.80	64.50	4,065,524	251,831,499	61.943	10.88	10.83	10.88	10.50	11.14	23,548,958	10.694	0.40%
2008-06-23	62.75	62.30	62.75	60.60	62.80	3,853,000	238,229,620	61.830	10.83	10.76	10.83	10.46	10.84	22,317,944	10.674	-0.24%
2008-06-20	62.90	62.70	62.90	61.50	65.00	3,594,723	228,006,647	63.428	10.86	10.82	10.86	10.62	11.22	20,821,912	10.950	1.78%
2008-06-19	61.80	61.80	62.35	61.80	65.40	5,617,626	351,561,934	62.582	10.67	10.67	10.76	10.67	11.29	32,539,284	10.804	-6.36%
2008-06-18	66.00	65.80	66.00	63.00	66.20	3,774,328	245,289,648	64.989	11.39	11.36	11.39	10.88	11.43	21,862,248	11.220	4.76%
2008-06-17	63.00	63.00	63.45	61.90	63.90	4,003,050	251,808,175	62.904	10.88	10.88	10.95	10.69	11.03	23,187,087	10.860	0.00%
2008-06-16	63.00	63.00	63.50	62.10	66.80	2,990,584	192,697,936	64.435	10.88	10.88	10.96	10.72	11.53	17,322,524	11.124	1.45%
2008-06-13	62.10	62.10	62.30	60.55	63.95	5,334,540	331,199,660	62.086	10.72	10.72	10.76	10.45	11.04	30,899,550	10.719	0.40%
2008-06-12	61.85	61.85	61.90	59.50	62.15	8,064,542	493,285,232	61.167	10.68	10.68	10.69	10.27	10.73	46,712,691	10.560	-3.36%
2008-06-11	64.00	63.90	64.00	63.90	65.50	7,303,628	473,108,097	64.777	11.05	11.03	11.05	11.03	11.31	42,305,206	11.183	-0.23%
2008-06-10	64.15	64.15	64.20	64.15	66.90	10,196,086	674,068,380	66.111	11.07	11.07	11.08	11.07	11.55	59,059,350	11.413	-6.21%
2008-06-06	68.40	68.35	68.40	67.50	71.95	25,757,489	1,773,069,149	68.837	11.81	11.80	11.81	11.65	12.42	149,196,521	11.884	-3.66%
2008-06-05	71.00	70.90	71.00	70.05	71.50	7,198,823	509,488,238	70.774	12.26	12.24	12.26	12.09	12.34	41,698,139	12.218	-1.05%
2008-06-04	71.75	71.50	71.75	69.40	72.05	9,173,455	649,504,387	70.803	12.39	12.34	12.39	11.98	12.44	53,135,908	12.223	1.06%
2008-06-03	71.00	71.00	71.10	66.70	71.90	10,894,777	747,972,521	68.654	12.26	12.26	12.27	11.52	12.41	63,106,417	11.853	2.82%
2008-06-02	69.05	68.80	69.05	66.85	69.10	16,753,019	1,117,031,778	66.676	11.92	11.88	11.92	11.54	11.93	97,039,434	11.511	5.10%
2008-05-30	65.70	65.70	65.80	65.00	69.90	44,293,102	2,953,235,205	66.675	11.34	11.34	11.36	11.22	12.07	256,561,373	11.511	-3.52%
2008-05-29	68.10	68.10	68.15	63.85	68.30	8,479,046	567,266,850	66.902	11.76	11.76	11.77	11.02	11.79	49,113,645	11.550	7.16%
2008-05-28	63.55	63.55	64.55	63.55	67.10	5,358,925	351,031,827	65.504	10.97	10.97	11.14	10.97	11.58	31,040,796	11.309	-4.15%
2008-05-27	66.30	66.30	67.00	66.30	68.40	4,075,403	274,538,036	67.365	11.45	11.45	11.57	11.45	11.81	23,606,181	11.630	-1.27%
2008-05-26	67.15	67.10	67.15	66.00	69.00	3,238,158	217,984,424	67.317	11.59	11.58	11.59	11.39	11.91	18,756,561	11.622	-0.07%
2008-05-23	67.20	67.20	67.40	65.10	69.65	5,154,835	347,289,109	67.372	11.60	11.60	11.64	11.24	12.02	29,858,635	11.631	4.02%
2008-05-22	64.60	64.60	64.65	62.90	65.25	3,935,400	250,623,151	63.684	11.15	11.15	11.16	10.86	11.26	22,795,234	10.995	0.00%
2008-05-21	64.60	64.60	64.75	63.00	65.30	4,606,297	295,678,876	64.190	11.15	11.15	11.18	10.88	11.27	26,681,308	11.082	1.57%
2008-05-20	63.60	63.45	63.85	63.35	65.45	6,412,293	410,211,623	63.973	10.98	10.95	11.02	10.94	11.30	37,142,278	11.044	-2.83%
2008-05-19	65.45	65.20	65.25	64.50	67.95	4,617,425	305,170,598	66.091	11.30	11.26	11.26	11.14	11.73	26,745,765	11.410	-2.24%
2008-05-16	66.95	66.90	67.00	66.50	69.30	7,380,794	496,615,967	67.285	11.56	11.55	11.57	11.48	11.96	42,752,179	11.616	-4.15%
2008-05-15	69.85	69.55	69.80	67.80	70.90	14,838,797	1,028,062,368	69.282	12.06	12.01	12.05	11.71	12.24	85,951,581	11.961	7.88%
2008-05-14	64.75	64.15	64.85	62.75	65.00	10,106,630	647,536,932	64.071	11.18	11.07	11.20	10.83	11.22	58,541,189	11.061	3.35%
2008-05-13	62.65	62.60	62.65	60.00	64.80	11,207,698	699,029,924	62.371	10.82	10.81	10.82	10.36	11.19	64,918,966	10.768	8.77%
2008-05-09	57.60	57.40	57.55	55.05	57.80	4,663,350	264,820,415	56.788	9.944	9.910	9.936	9.504	9.979	27,011,779	9.8039	5.59%
2008-05-08	54.55	54.50	54.55	53.95	55.80	3,158,460	172,509,600	54.618	9.418	9.409	9.418	9.314	9.633	18,294,922	9.4294	-2.24%
2008-05-07	55.80	55.80	56.10	55.50	57.55	4,378,937	246,780,874	56.356	9.633	9.633	9.685	9.582	9.936	25,364,358	9.7294	-1.33%
2008-05-06	56.55	56.50	56.90	55.35	57.35	4,702,475	263,164,259	55.963	9.763	9.754	9.823	9.556	9.901	27,238,405	9.6615	-0.86%
2008-05-05	57.20	57.10	57.15	56.20	57.95	3,434,925	195,172,984	56.820	9.847	9.830	9.839	9.675	9.977	19,952,115	9.7821	2.05%
2008-05-02	56.05	56.05	56.45	53.00	56.45	4,245,368	233,393,344	54.976	9.649	9.649	9.718	9.124	9.718	24,659,657	9.4646	8.41%
2008-04-30	51.70	51.55	51.60	51.45	53.00	3,560,300	185,486,417	52.099	8.901	8.875	8.883	8.858	9.124	20,680,369	8.9692	-1.52%
2008-04-29	52.50	52.50	52.75	52.05	54.00	5,824,774	310,387,400	53.288	9.038	9.038	9.081	8.961	9.297	33,833,799	9.1739	-2.87%
2008-04-28	54.05	54.00	54.10	53.70	54.80	1,051,192	57,052,595	54.274	9.305	9.297	9.314	9.245	9.434	6,105,957	9.3438	-0.83%
2008-04-25	54.50	54.50	54.55	53.00	55.00	2,626,628	142,008,071	54.065	9.383	9.383	9.391	9.124	9.469	15,257,039	9.3077	2.73%
2008-04-24	53.05	53.00	53.15	52.75	55.40	3,059,124	164,126,571	53.652	9.133	9.124	9.150	9.081	9.538	17,769,236	9.2366	0.57%
2008-04-23	52.75	52.75	52.80	52.70	54.10	2,361,400	126,250,562	53.464	9.081	9.081	9.090	9.073	9.314	13,716,435	9.2043	-2.50%
2008-04-22	54.10	53.90	54.10	52.55	54.30	4,030,093	215,110,812	53.376	9.314	9.279	9.314	9.047	9.348	23,409,210	9.1892	2.46%
2008-04-21	52.80	52.80	52.90	51.00	53.85	6,668,358	347,724,975	52.146	9.090	9.090	9.107	8.780	9.271	38,733,844	8.9773	6.45%
2008-04-18	49.60	49.30	49.60	48.60	50.80	4,569,085	226,841,021	49.647	8.539	8.487	8.539	8.367	8.746	26,540,000	8.5471	3.12%
2008-04-17	48.10	48.10	48.20	47.20	48.90	4,742,212	227,590,933	47.993	8.281	8.281	8.298	8.126	8.419	27,545,626	8.2623	2.67%
2008-04-16	46.85	46.80	47.10	46.10	47.50	3,240,433	151,357,808	46.709	8.066	8.057	8.109	7.937	8.178	18,822,388	8.0414	0.86%
2008-04-15	46.45	46.30	46.35	46.00	47.15	3,527,880	163,445,688	46.330	7.997	7.971	7.980	7.919	8.117	20,492,054	7.9761	-0.32%
2008-04-14	46.60	46.60	46.65	46.00	47.45	2,587,300	120,381,144	46.528	8.023	8.023	8.031	7.919	8.169	15,028,598	8.0101	0.22%
2008-04-11	46.50	46.50	47.00	46.25	48.15	2,618,475	122,995,998	46.972	8.005	8.005	8.091	7.962	8.289	15,209,681	8.0867	-0.85%
2008-04-10	46.90	46.90	47.00	46.80	48.05	1,623,655	76,895,525	47.360	8.074	8.074	8.091	8.057	8.272	9,431,167	8.1533	-0.21%
2008-04-09	47.00	46.80	47.00	46.55	48.05	1,599,000	75,514,011	47.226	8.091	8.057	8.091	8.014	8.272	9,287,956	8.1303	-2.29%
2008-04-08	48.10	48.05	48.40	47.25	50.20	4,456,635	216,556,888	48.592	8.281	8.272	8.332	8.134	8.642	25,886,823	8.3655	-1.03%
2008-04-07	48.60	48.60	49.00	48.20	49.90	3,501,515	171,870,528	49.085	8.367	8.367	8.436	8.298	8.591	20,338,910	8.4503	1.25%
2008-04-03	48.00	47.80	48.00	45.80	48.00	3,345,600	157,645,189	47.120	8.264	8.229	8.264	7.885	8.264	19,433,262	8.1121	4.35%
2008-04-02	46.00	45.80	46.00	45.70	46.80	5,308,905	245,582,954	46.259	7.919	7.885	7.919	7.868	8.057	30,837,321	7.9638	2.22%
2008-04-01	45.00	45.00	45.35	44.50	45.85	5,989,281	269,175,214	44.943	7.747	7.747	7.807	7.661	7.893	34,789,355	7.7373	1.47%
2008-03-31	44.35	44.05	44.25	43.80	45.15	6,313,630	279,893,059	44.332	7.635	7.584	7.618	7.541	7.773	36,673,369	7.6321	-2.74%
2008-03-28	45.60	45.60	46.00	43.65	46.50	3,188,800	142,807,115	44.784	7.850	7.850	7.919	7.515	8.005	18,522,473	7.7099	2.93%
2008-03-27	44.30	44.20	44.30	43.20	44.65	4,303,064	189,799,392	44.108	7.627	7.609	7.627	7.437	7.687	24,994,790	7.5936	-0.45%
2008-03-26	44.50	44.35	44.50	42.65	44.50	4,165,333	183,805,065	44.127	7.661	7.635	7.661	7.343	7.661	24,194,765	7.5969	4.34%
2008-03-25	42.65	42.95	43.00	41.00	44.50	4,850,311	203,675,541	41.992	7.343	7.394	7.403	7.058	7.661	28,173,530	7.2293	9.08%
2008-03-20	39.10	39.15	39.90	34.00	40.05	14,407,500	557,299,746	38.681	6.731	6.740	6.869	5.853	6.895	83,687,446	6.6593	-4.98%
2008-03-19	41.15	41.15	42.00	41.00	42.35	9,897,897	410,015,781	41.425	7.084	7.084	7.231	7.058	7.291	57,492,953	7.1316	6.06%
2008-03-18	38.80	38.70	38.80	37.60	43.35	8,786,137	346,644,076	39.454	6.680	6.663	6.680	6.473	7.463	51,035,181	6.7923	-10.60%
2008-03-17	43.40	43.40	43.60	42.50	46.00	3,370,088	148,351,311	44.020	7.472	7.472	7.506	7.317	7.919	19,575,503	7.5784	-7.26%
2008-03-14	46.80	46.00	47.00	46.00	49.00	2,585,230	123,029,419	47.589	8.057	7.919	8.091	7.919	8.436	15,016,574	8.1929	-1.89%
2008-03-13	47.70	47.50	47.70	43.00	48.85	1,993,593	95,043,755	47.675	8.212	8.178	8.212	7.403	8.410	11,579,990	8.2076	-2.45%
2008-03-12	48.90	48.90	49.00	48.90	50.00	3,507,388	172,614,279	49.215	8.419	8.419	8.436	8.419	8.608	20,373,024	8.4727	1.35%
2008-03-11	48.25	48.00	48.45	47.95	49.40	3,799,600	183,476,990	48.289	8.307	8.264	8.341	8.255	8.505	22,070,368	8.3133	0.42%
2008-03-10	48.05	48.00	48.05	45.80	48.15	4,204,634	195,606,762	46.522	8.272	8.264	8.272	7.885	8.289	24,423,049	8.0091	2.34%
2008-03-07	46.95	46.70	46.95	46.65	47.80	2,511,100	118,181,550	47.064	8.083	8.040	8.083	8.031	8.229	14,585,983	8.1024	-1.57%
2008-03-06	47.70	47.60	47.75	47.50	48.50	2,123,650	101,511,511	47.801	8.212	8.195	8.221	8.178	8.350	12,335,440	8.2293	-0.73%
2008-03-05	48.05	47.10	48.05	47.10	48.50	2,239,536	107,074,090	47.811	8.272	8.109	8.272	8.109	8.350	13,008,575	8.2310	-0.93%
2008-03-04	48.50	47.90	48.55	47.50	49.20	3,131,365	150,527,635	48.071	8.350	8.246	8.358	8.178	8.470	18,188,856	8.2758	-1.12%
2008-03-03	49.05	49.00	49.05	48.50	49.55	1,528,187	75,101,659	49.144	8.444	8.436	8.444	8.350	8.530	8,876,631	8.4606	-1.11%
2008-02-29	49.60	49.70	49.75	48.65	49.75	2,166,850	106,377,060	49.093	8.539	8.556	8.565	8.376	8.565	12,586,371	8.4518	0.61%
2008-02-28	49.30	49.15	49.60	49.00	50.60	3,103,150	154,765,460	49.874	8.487	8.462	8.539	8.436	8.711	18,024,966	8.5862	-1.10%
2008-02-27	49.85	49.85	50.00	49.10	50.55	3,032,164	151,754,523	50.048	8.582	8.582	8.608	8.453	8.703	17,612,637	8.6162	-0.30%
2008-02-26	50.00	49.90	50.00	47.60	50.00	2,770,750	135,164,158	48.783	8.608	8.591	8.608	8.195	8.608	16,094,186	8.3983	4.17%
2008-02-25	48.00	47.90	48.00	46.80	48.05	1,375,400	65,611,280	47.703	8.264	8.246	8.264	8.057	8.272	7,989,152	8.2125	1.69%
2008-02-22	47.20	47.10	47.20	47.00	48.30	2,359,967	112,725,553	47.766	8.126	8.109	8.126	8.091	8.315	13,708,111	8.2233	-2.68%
2008-02-21	48.50	48.50	48.65	47.95	49.35	1,816,200	87,960,615	48.431	8.350	8.350	8.376	8.255	8.496	10,549,585	8.3378	2.11%
2008-02-20	47.50	47.50	47.75	47.10	50.10	1,063,544	51,379,668	48.310	8.178	8.178	8.221	8.109	8.625	6,177,705	8.3170	-4.14%
2008-02-19	49.55	49.55	49.90	49.40	50.30	1,236,575	61,733,216	49.923	8.530	8.530	8.591	8.505	8.660	7,182,773	8.5946	-0.80%
2008-02-18	49.95	49.90	49.95	48.25	50.70	1,535,290	76,546,158	49.858	8.599	8.591	8.599	8.307	8.728	8,917,890	8.5834	0.10%
2008-02-15	49.90	49.65	49.90	46.85	50.00	2,379,883	115,897,368	48.699	8.591	8.548	8.591	8.066	8.608	13,823,795	8.3839	3.31%
2008-02-14	48.30	48.25	48.30	47.80	49.50	4,957,200	238,979,521	48.209	8.315	8.307	8.315	8.229	8.522	28,794,406	8.2995	3.43%
2008-02-13	46.70	46.60	46.70	46.40	47.95	2,031,200	95,582,700	47.057	8.040	8.023	8.040	7.988	8.255	11,798,434	8.1013	0.21%
2008-02-12	46.60	46.50	46.60	46.35	48.30	1,198,288	56,248,814	46.941	8.023	8.005	8.023	7.980	8.315	6,960,379	8.0813	0.22%
2008-02-11	46.50	46.20	46.30	45.90	49.00	1,043,117	48,574,530	46.567	8.005	7.954	7.971	7.902	8.436	6,059,052	8.0169	-0.53%
2008-02-06	46.75	46.50	46.80	46.00	47.90	2,884,000	135,435,076	46.961	8.048	8.005	8.057	7.919	8.246	16,752,011	8.0847	-4.69%
2008-02-05	49.05	49.00	49.05	47.50	49.30	2,268,526	110,289,938	48.617	8.444	8.436	8.444	8.178	8.487	13,176,967	8.3699	-0.30%
2008-02-04	49.20	48.60	48.65	48.65	53.05	5,812,074	289,459,901	49.803	8.470	8.367	8.376	8.376	9.133	33,760,030	8.5740	3.69%
2008-02-01	47.45	47.45	47.90	46.05	48.50	4,170,351	195,607,382	46.904	8.169	8.169	8.246	7.928	8.350	24,223,913	8.0750	3.04%
2008-01-31	46.05	45.25	46.25	45.00	47.15	4,311,425	198,931,745	46.141	7.928	7.790	7.962	7.747	8.117	25,043,356	7.9435	1.43%
2008-01-30	45.40	45.00	45.10	44.65	48.35	2,000,242	91,337,147	45.663	7.816	7.747	7.764	7.687	8.324	11,618,611	7.8613	-2.37%
2008-01-29	46.50	46.40	46.45	44.90	47.25	2,824,756	130,069,075	46.046	8.005	7.988	7.997	7.730	8.134	16,407,886	7.9272	-0.96%
2008-01-28	46.95	46.50	46.90	45.65	48.60	2,922,631	136,440,206	46.684	8.083	8.005	8.074	7.859	8.367	16,976,403	8.0371	-4.28%
2008-01-25	49.05	48.80	49.00	47.90	50.30	3,977,493	195,901,952	49.253	8.444	8.401	8.436	8.246	8.660	23,103,677	8.4793	4.70%
2008-01-24	46.85	47.90	48.20	44.95	49.70	6,089,871	290,326,041	47.674	8.066	8.246	8.298	7.739	8.556	35,373,642	8.2074	6.00%
2008-01-23	44.20	44.20	44.85	41.55	47.75	4,453,945	194,069,790	43.573	7.609	7.609	7.721	7.153	8.221	25,871,198	7.5014	6.38%
2008-01-22	41.55	41.25	41.30	39.70	42.90	9,971,728	408,981,289	41.014	7.153	7.102	7.110	6.835	7.386	57,921,808	7.0609	-8.88%
2008-01-21	45.60	45.50	45.60	45.40	48.30	2,582,850	120,219,570	46.545	7.850	7.833	7.850	7.816	8.315	15,002,750	8.0132	-5.69%
2008-01-18	48.35	48.35	48.55	46.55	49.75	4,697,572	227,042,600	48.332	8.324	8.324	8.358	8.014	8.565	27,286,330	8.3207	-3.49%
2008-01-17	50.10	49.40	49.60	47.80	52.90	6,291,645	309,758,783	49.233	8.625	8.505	8.539	8.229	9.107	36,545,667	8.4759	-0.20%
2008-01-16	50.20	50.15	50.25	49.35	51.90	5,837,940	293,532,800	50.280	8.642	8.634	8.651	8.496	8.935	33,910,275	8.6562	-5.90%
2008-01-15	53.35	53.30	53.35	53.00	57.65	4,512,836	246,533,805	54.630	9.185	9.176	9.185	9.124	9.925	26,213,272	9.4049	-4.99%
2008-01-14	56.15	56.45	56.50	56.00	59.05	2,479,594	141,670,992	57.135	9.667	9.718	9.727	9.641	10.17	14,402,977	9.8362	-4.59%
2008-01-11	58.85	58.75	58.90	58.50	60.00	1,796,200	105,976,480	59.000	10.13	10.11	10.14	10.07	10.33	10,433,413	10.157	-1.26%
2008-01-10	59.60	59.50	59.60	56.05	59.85	3,023,636	176,060,586	58.228	10.26	10.24	10.26	9.649	10.30	17,563,101	10.024	2.58%
2008-01-09	58.10	58.20	58.60	56.05	59.20	4,239,000	243,872,970	57.531	10.00	10.02	10.09	9.649	10.19	24,622,668	9.9044	-1.36%
2008-01-08	58.90	58.80	59.00	58.20	60.35	4,877,200	287,137,099	58.873	10.14	10.12	10.16	10.02	10.39	28,329,718	10.136	-1.83%
2008-01-07	60.00	59.90	60.05	59.00	60.90	2,953,701	176,470,437	59.746	10.33	10.31	10.34	10.16	10.48	17,156,876	10.286	-3.38%
2008-01-04	62.10	61.65	61.80	57.75	62.20	4,795,780	293,260,065	61.150	10.69	10.61	10.64	9.942	10.71	27,856,782	10.527	6.15%
2008-01-03	58.50	58.35	58.50	56.80	59.50	1,855,981	108,746,361	58.592	10.07	10.05	10.07	9.779	10.24	10,780,657	10.087	1.39%
2008-01-02	57.70	58.00	58.10	57.00	59.20	1,470,600	85,120,963	57.882	9.934	9.985	10.00	9.813	10.19	8,542,131	9.9648	-2.29%
2007-12-31	59.05	60.10	64.00	55.80	60.00	1,290,000	74,669,200	57.883	10.17	10.35	11.02	9.606	10.33	7,493,098	9.9651	5.45%
2007-12-28	56.00	55.50	56.00	54.35	56.10	1,231,200	68,341,830	55.508	9.641	9.555	9.641	9.357	9.658	7,151,552	9.5562	2.38%
2007-12-27	54.70	54.70	54.75	54.55	56.10	1,111,500	61,693,065	55.504	9.417	9.417	9.426	9.391	9.658	6,456,262	9.5555	-1.53%
2007-12-24	55.55	55.50	55.60	55.05	56.15	634,340	35,249,434	55.569	9.563	9.555	9.572	9.477	9.667	3,684,629	9.5666	0.91%
2007-12-21	55.05	54.80	54.90	54.90	56.60	1,193,494	66,779,109	55.953	9.477	9.434	9.451	9.451	9.744	6,932,533	9.6327	0.64%
2007-12-20	54.70	53.75	54.70	52.25	55.00	1,639,064	88,428,784	53.951	9.417	9.254	9.417	8.995	9.469	9,520,672	9.2881	4.69%
2007-12-19	52.25	52.30	52.35	51.50	54.30	2,342,337	125,032,540	53.379	8.995	9.004	9.012	8.866	9.348	13,605,705	9.1897	-0.76%
2007-12-18	52.65	52.70	52.80	51.80	55.30	4,128,760	219,344,015	53.126	9.064	9.073	9.090	8.918	9.520	23,982,327	9.1461	-5.14%
2007-12-17	55.50	55.75	55.80	54.65	58.00	2,571,900	143,235,000	55.692	9.555	9.598	9.606	9.408	9.985	14,939,146	9.5879	-1.60%
2007-12-14	56.40	56.40	56.50	55.45	58.10	1,118,600	63,286,350	56.576	9.710	9.710	9.727	9.546	10.00	6,497,503	9.7401	-2.76%
2007-12-13	58.00	57.50	58.00	55.00	58.35	2,690,101	154,548,769	57.451	9.985	9.899	9.985	9.469	10.05	15,625,728	9.8907	3.02%
2007-12-12	56.30	56.20	56.40	54.80	56.90	1,907,621	107,277,006	56.236	9.693	9.675	9.710	9.434	9.796	11,080,613	9.6815	-1.14%
2007-12-11	56.95	56.60	57.00	55.50	58.50	2,415,753	137,769,602	57.030	9.804	9.744	9.813	9.555	10.07	14,032,150	9.8181	1.88%
2007-12-10	55.90	55.85	55.90	55.85	59.00	974,885	55,600,846	57.033	9.624	9.615	9.624	9.615	10.16	5,662,720	9.8188	-2.53%
2007-12-07	57.35	57.30	57.40	57.00	59.90	2,605,630	151,681,624	58.213	9.873	9.865	9.882	9.813	10.31	15,135,070	10.022	-1.12%
2007-12-06	58.00	57.60	57.90	57.55	59.25	2,934,537	170,813,593	58.208	9.985	9.916	9.968	9.908	10.20	17,045,560	10.021	2.65%
2007-12-05	56.50	56.50	56.70	55.75	57.00	2,767,400	155,507,830	56.193	9.727	9.727	9.761	9.598	9.813	16,074,728	9.6741	1.99%
2007-12-04	55.40	55.30	55.75	54.50	57.00	3,438,392	192,274,712	55.920	9.538	9.520	9.598	9.383	9.813	19,972,254	9.6271	-1.07%
2007-12-03	56.00	56.00	56.50	55.60	60.40	6,040,535	353,293,660	58.487	9.641	9.641	9.727	9.572	10.40	35,087,069	10.069	-3.78%
2007-11-30	58.20	58.50	58.60	56.30	58.50	4,724,532	272,315,876	57.639	10.02	10.07	10.09	9.693	10.07	27,442,930	9.9230	4.86%
2007-11-29	55.50	55.00	55.60	52.80	56.40	6,365,461	350,700,996	55.094	9.555	9.469	9.572	9.090	9.710	36,974,435	9.4850	7.56%
2007-11-28	51.60	51.70	51.80	51.15	52.90	3,101,500	160,864,989	51.867	8.883	8.901	8.918	8.806	9.107	18,015,382	8.9293	4.88%
2007-11-27	49.20	49.25	49.85	48.30	50.00	2,813,272	138,578,237	49.259	8.470	8.479	8.582	8.315	8.608	16,341,180	8.4803	-0.91%
2007-11-26	49.65	49.50	49.60	49.20	50.65	1,030,000	51,115,665	49.627	8.548	8.522	8.539	8.470	8.720	5,982,861	8.5437	2.90%
2007-11-23	48.25	48.20	48.40	48.00	49.80	3,442,120	167,428,025	48.641	8.307	8.298	8.332	8.264	8.573	19,993,908	8.3740	-1.43%
2007-11-22	48.95	48.75	49.00	48.40	50.45	2,807,225	138,672,442	49.398	8.427	8.393	8.436	8.332	8.685	16,306,055	8.5044	-2.59%
2007-11-21	50.25	51.10	51.15	49.95	54.00	2,966,000	151,408,506	51.048	8.651	8.797	8.806	8.599	9.297	17,228,316	8.7884	-3.64%
2007-11-20	52.15	52.15	52.50	50.05	53.30	5,878,634	305,495,799	51.967	8.978	8.978	9.038	8.617	9.176	34,146,650	8.9466	-1.79%
2007-11-19	53.10	53.05	53.10	52.90	55.80	3,702,000	202,933,474	54.817	9.142	9.133	9.142	9.107	9.606	21,503,448	9.4373	-3.80%
2007-11-16	55.20	55.05	55.20	54.60	56.50	3,049,000	169,831,734	55.701	9.503	9.477	9.503	9.400	9.727	17,710,430	9.5894	-2.99%
2007-11-15	56.90	56.80	56.85	56.45	58.00	6,409,236	364,540,683	56.877	9.796	9.779	9.787	9.718	9.985	37,228,707	9.7919	2.25%
2007-11-14	55.65	56.00	56.45	54.65	58.00	8,880,467	496,338,912	55.891	9.581	9.641	9.718	9.408	9.985	51,583,106	9.6221	7.02%
2007-11-13	52.00	52.30	52.80	46.15	54.95	6,275,343	317,518,737	50.598	8.952	9.004	9.090	7.945	9.460	36,450,975	8.7108	0.58%
2007-11-12	51.70	51.00	51.70	46.60	52.70	7,941,400	390,891,723	49.222	8.901	8.780	8.901	8.023	9.073	46,128,439	8.4740	-3.81%
2007-11-09	53.75	53.65	53.75	52.60	55.65	5,586,250	300,414,825	53.778	9.254	9.236	9.254	9.056	9.581	32,448,308	9.2583	-1.56%
2007-11-08	54.60	54.45	54.50	52.00	55.10	8,803,763	479,397,464	54.454	9.400	9.374	9.383	8.952	9.486	51,137,563	9.3747	-3.19%
2007-11-07	56.40	56.35	56.40	55.00	62.50	9,628,200	560,508,510	58.215	9.710	9.701	9.710	9.469	10.76	55,926,390	10.022	-6.00%
2007-11-06	60.00	60.65	61.60	54.00	65.00	10,859,000	675,793,170	62.234	10.33	10.44	10.60	9.297	11.19	63,075,619	10.714	-7.62%
2007-11-05	64.95	64.95	65.00	63.40	67.00	7,967,720	512,844,740	64.365	11.18	11.18	11.19	10.91	11.53	46,281,321	11.081	1.33%
2007-11-02	64.10	64.00	64.10	62.80	65.00	7,466,001	478,513,488	64.092	11.04	11.02	11.04	10.81	11.19	43,367,035	11.034	-2.58%
2007-11-01	65.80	65.20	65.80	62.50	67.20	8,315,000	541,553,650	65.130	11.33	11.22	11.33	10.76	11.57	48,298,533	11.213	0.15%
2007-10-31	65.70	65.50	65.90	64.50	69.80	8,222,100	553,154,683	67.277	11.31	11.28	11.35	11.10	12.02	47,758,914	11.582	-6.28%
2007-10-30	70.10	70.10	70.65	68.00	72.80	8,113,280	572,465,698	70.559	12.07	12.07	12.16	11.71	12.53	47,126,822	12.147	3.09%
2007-10-29	68.00	68.00	68.30	64.85	69.70	5,420,267	368,001,089	67.894	11.71	11.71	11.76	11.16	12.00	31,484,179	11.688	7.26%
2007-10-26	63.40	63.40	63.45	59.90	63.85	5,088,040	318,698,917	62.637	10.91	10.91	10.92	10.31	10.99	29,554,404	10.783	7.00%
2007-10-25	59.25	59.20	59.25	56.65	59.50	3,175,156	185,485,405	58.418	10.20	10.19	10.20	9.753	10.24	18,443,220	10.057	3.77%
2007-10-24	57.10	57.00	57.10	56.50	59.60	2,864,475	165,971,794	57.941	9.830	9.813	9.830	9.727	10.26	16,638,598	9.9751	0.18%
2007-10-23	57.00	56.70	57.00	55.90	58.00	2,602,393	147,766,854	56.781	9.813	9.761	9.813	9.624	9.985	15,116,267	9.7754	3.54%
2007-10-22	55.05	55.05	55.15	54.75	56.50	6,066,219	337,836,085	55.691	9.477	9.477	9.495	9.426	9.727	35,236,257	9.5877	-4.68%
2007-10-18	57.75	57.75	57.90	56.00	58.55	3,753,563	214,697,939	57.198	9.942	9.942	9.968	9.641	10.08	21,802,957	9.8472	-0.60%
2007-10-17	58.10	58.50	58.85	56.55	59.50	7,825,100	448,338,022	57.295	10.00	10.07	10.13	9.736	10.24	45,452,898	9.8638	-1.19%
2007-10-16	58.80	58.80	58.85	55.85	60.20	10,733,359	628,745,493	58.579	10.12	10.12	10.13	9.615	10.36	62,345,820	10.085	7.01%
2007-10-15	54.95	55.00	55.10	53.90	55.50	5,933,500	324,523,717	54.694	9.460	9.469	9.486	9.279	9.555	34,465,345	9.4159	3.68%
2007-10-12	53.00	52.90	53.00	52.30	54.70	6,606,498	351,243,261	53.166	9.124	9.107	9.124	9.004	9.417	38,374,523	9.1530	-4.42%
2007-10-11	55.45	55.30	55.45	54.30	56.25	5,731,441	316,371,222	55.199	9.546	9.520	9.546	9.348	9.684	33,291,665	9.5030	-2.63%
2007-10-10	56.95	56.90	56.95	51.00	57.40	15,851,386	844,853,278	53.298	9.804	9.796	9.804	8.780	9.882	92,074,406	9.1758	14.47%
2007-10-09	49.75	49.75	50.00	45.60	50.65	8,462,194	403,394,708	47.670	8.565	8.565	8.608	7.850	8.720	49,153,524	8.2068	7.68%
2007-10-08	46.20	46.10	46.20	45.55	48.65	3,861,000	180,462,900	46.740	7.954	7.937	7.954	7.842	8.376	22,427,016	8.0467	1.09%
2007-10-05	45.70	45.70	45.90	44.40	46.00	3,831,003	173,707,856	45.343	7.868	7.868	7.902	7.644	7.919	22,252,775	7.8061	2.35%
2007-10-04	44.65	44.65	44.95	43.85	46.00	6,255,000	280,537,258	44.850	7.687	7.687	7.739	7.549	7.919	36,332,811	7.7213	-2.72%
2007-10-03	45.90	45.70	45.90	45.50	50.10	6,209,220	295,771,022	47.634	7.902	7.868	7.902	7.833	8.625	36,066,893	8.2006	-6.13%
2007-10-02	48.90	48.70	49.00	46.85	51.95	5,208,139	258,466,769	49.628	8.419	8.384	8.436	8.066	8.944	30,252,011	8.5438	-2.59%
2007-09-28	50.20	50.00	50.20	48.95	50.50	5,503,985	273,113,174	49.621	8.642	8.608	8.642	8.427	8.694	31,970,463	8.5427	1.41%
2007-09-27	49.50	49.50	49.55	45.35	49.80	6,738,487	321,851,967	47.763	8.522	8.522	8.530	7.807	8.573	39,141,195	8.2228	8.79%
2007-09-25	45.50	45.20	45.85	45.20	47.50	3,097,700	143,196,652	46.227	7.833	7.782	7.893	7.782	8.178	17,993,309	7.9583	-1.62%
2007-09-24	46.25	46.25	46.40	46.05	47.85	2,229,212	102,850,898	46.138	7.962	7.962	7.988	7.928	8.238	12,948,607	7.9430	2.78%
2007-09-21	45.00	44.60	45.00	44.50	48.00	1,938,035	88,892,291	45.867	7.747	7.678	7.747	7.661	8.264	11,257,276	7.8964	-3.54%
2007-09-20	46.65	46.65	47.00	44.60	47.65	5,931,570	275,718,627	46.483	8.031	8.031	8.091	7.678	8.203	34,454,135	8.0025	5.30%
2007-09-19	44.30	44.30	44.35	42.60	45.00	5,437,732	239,712,307	44.083	7.627	7.627	7.635	7.334	7.747	31,585,626	7.5893	4.36%
2007-09-18	42.45	42.00	42.40	40.65	42.55	2,278,789	94,022,009	41.260	7.308	7.231	7.300	6.998	7.325	13,236,580	7.1032	2.04%
2007-09-17	41.60	41.60	41.65	41.10	43.00	3,710,092	154,592,372	41.668	7.162	7.162	7.170	7.076	7.403	21,550,451	7.1735	1.34%
2007-09-14	41.05	41.05	41.20	39.50	42.15	4,333,500	177,306,950	40.915	7.067	7.067	7.093	6.800	7.256	25,171,581	7.0439	3.92%
2007-09-13	39.50	39.45	39.50	39.00	39.50	2,542,500	99,706,100	39.216	6.800	6.792	6.800	6.714	6.800	14,768,373	6.7513	1.28%
2007-09-12	39.00	39.00	39.05	38.95	40.40	2,526,543	99,992,013	39.577	6.714	6.714	6.723	6.706	6.955	14,675,685	6.8134	-0.76%
2007-09-11	39.30	39.20	39.50	39.00	39.90	1,467,500	57,919,650	39.468	6.766	6.749	6.800	6.714	6.869	8,524,125	6.7948	-2.00%
2007-09-10	40.10	40.10	40.25	38.50	40.35	2,592,738	103,730,999	40.008	6.904	6.904	6.929	6.628	6.947	15,060,185	6.8878	-2.67%
2007-09-07	41.20	41.05	41.20	40.15	41.25	2,584,812	105,892,818	40.967	7.093	7.067	7.093	6.912	7.102	15,014,146	7.0529	0.49%
2007-09-06	41.00	41.00	41.05	40.70	42.15	2,019,882	83,331,972	41.256	7.058	7.058	7.067	7.007	7.256	11,732,692	7.1025	-3.87%
2007-09-05	42.65	42.90	43.20	40.40	43.10	3,159,623	130,115,075	41.181	7.343	7.386	7.437	6.955	7.420	18,352,995	7.0896	7.16%
2007-09-04	39.80	39.70	39.85	39.70	41.00	2,196,606	87,626,797	39.892	6.852	6.835	6.861	6.835	7.058	12,759,212	6.8677	0.00%
2007-09-03	39.80	39.80	39.95	39.50	41.55	2,758,542	111,354,549	40.367	6.852	6.852	6.878	6.800	7.153	16,023,275	6.9495	-1.73%
2007-08-31	40.50	40.45	40.50	38.90	40.50	3,897,167	155,685,016	39.948	6.972	6.964	6.972	6.697	6.972	22,637,095	6.8774	3.85%
2007-08-30	39.00	39.00	39.05	37.90	39.50	4,872,281	190,140,261	39.025	6.714	6.714	6.723	6.525	6.800	28,301,145	6.7185	5.69%
2007-08-29	36.90	36.50	36.85	35.75	37.20	2,982,820	108,721,556	36.449	6.353	6.284	6.344	6.155	6.404	17,326,017	6.2750	-1.86%
2007-08-28	37.60	37.55	37.60	37.50	38.50	4,933,340	187,551,642	38.017	6.473	6.465	6.473	6.456	6.628	28,655,813	6.5450	1.21%
2007-08-27	37.15	37.05	37.10	35.20	37.70	2,974,315	110,050,361	37.000	6.396	6.378	6.387	6.060	6.490	17,276,615	6.3699	5.24%
2007-08-24	35.30	35.30	35.50	35.10	36.30	1,889,415	67,099,694	35.514	6.077	6.077	6.112	6.043	6.249	10,974,861	6.1139	-1.53%
2007-08-23	35.85	35.80	35.85	35.55	38.30	2,447,795	89,801,605	36.687	6.172	6.163	6.172	6.120	6.594	14,218,269	6.3159	-3.11%
2007-08-22	37.00	36.90	37.00	35.00	37.80	4,669,540	173,461,741	37.148	6.370	6.353	6.370	6.026	6.508	27,123,504	6.3953	5.11%
2007-08-21	35.20	35.20	35.40	33.85	35.60	3,091,525	107,833,989	34.881	6.060	6.060	6.094	5.828	6.129	17,957,441	6.0050	3.38%
2007-08-20	34.05	33.80	34.00	32.40	34.30	3,827,346	128,723,755	33.633	5.862	5.819	5.853	5.578	5.905	22,231,533	5.7901	12.38%
2007-08-17	30.30	30.30	30.80	28.50	32.10	8,667,785	262,918,441	30.333	5.216	5.216	5.302	4.907	5.526	50,347,721	5.2221	-6.48%
2007-08-16	32.40	32.35	32.50	31.55	33.40	5,662,955	182,386,186	32.207	5.578	5.569	5.595	5.432	5.750	32,893,857	5.5447	-2.11%
2007-08-15	33.10	33.10	33.30	32.45	34.05	2,168,559	71,662,347	33.046	5.698	5.698	5.733	5.587	5.862	12,596,298	5.6892	-3.22%
2007-08-14	34.20	34.05	34.20	33.95	34.85	1,515,600	52,009,450	34.316	5.888	5.862	5.888	5.845	6.000	8,803,519	5.9078	0.59%
2007-08-13	34.00	34.00	34.05	33.80	34.80	2,710,424	92,533,571	34.140	5.853	5.853	5.862	5.819	5.991	15,743,777	5.8775	-2.86%
2007-08-10	35.00	34.95	35.00	33.50	35.00	943,000	32,200,600	34.147	6.026	6.017	6.026	5.767	6.026	5,477,513	5.8787	-0.43%
2007-08-09	35.15	34.90	35.20	34.05	36.05	2,658,397	93,781,586	35.278	6.051	6.008	6.060	5.862	6.206	15,441,572	6.0733	3.69%
2007-08-08	33.90	33.50	33.90	33.40	35.00	3,518,292	121,110,955	34.423	5.836	5.767	5.836	5.750	6.026	20,436,361	5.9262	1.50%
2007-08-07	33.40	32.90	33.40	32.80	34.35	3,299,000	110,544,850	33.509	5.750	5.664	5.750	5.647	5.914	19,162,581	5.7688	1.83%
2007-08-06	32.80	32.55	32.80	32.00	34.50	2,856,000	94,335,275	33.031	5.647	5.604	5.647	5.509	5.939	16,589,370	5.6865	-5.20%
2007-08-03	34.60	34.60	34.75	34.00	34.75	2,550,550	87,699,585	34.385	5.957	5.957	5.983	5.853	5.983	14,815,132	5.9196	-1.28%
2007-08-02	35.05	35.00	35.05	34.30	35.80	1,736,901	60,481,425	34.822	6.034	6.026	6.034	5.905	6.163	10,088,968	5.9948	-0.43%
2007-08-01	35.20	35.30	35.35	34.50	36.50	1,937,500	68,365,580	35.286	6.060	6.077	6.086	5.939	6.284	11,254,168	6.0747	-2.76%
2007-07-31	36.20	36.10	36.20	34.10	36.40	2,248,570	80,414,165	35.762	6.232	6.215	6.232	5.871	6.267	13,061,050	6.1568	5.85%
2007-07-30	34.20	34.00	34.60	33.65	34.60	2,727,517	93,144,491	34.150	5.888	5.853	5.957	5.793	5.957	15,843,063	5.8792	-1.30%
2007-07-27	34.65	34.55	34.65	34.20	35.10	1,911,925	66,333,743	34.695	5.965	5.948	5.965	5.888	6.043	11,105,613	5.9730	-0.72%
2007-07-26	34.90	34.80	35.15	34.50	35.60	2,396,610	84,248,328	35.153	6.008	5.991	6.051	5.939	6.129	13,920,956	6.0519	-1.97%
2007-07-25	35.60	35.35	35.60	35.00	36.40	1,047,500	37,447,675	35.750	6.129	6.086	6.129	6.026	6.267	6,084,512	6.1546	-0.70%
2007-07-24	35.85	35.75	35.90	35.50	36.40	2,875,208	103,121,696	35.866	6.172	6.155	6.180	6.112	6.267	16,700,941	6.1746	0.28%
2007-07-23	35.75	35.75	36.35	35.00	36.40	2,194,570	78,958,149	35.979	6.155	6.155	6.258	6.026	6.267	12,747,386	6.1941	0.00%
2007-07-20	35.75	35.60	35.75	35.65	36.75	2,260,926	82,237,768	36.374	6.155	6.129	6.155	6.137	6.327	13,132,821	6.2620	0.28%
2007-07-19	35.65	35.70	35.75	34.60	35.95	915,425	32,511,749	35.516	6.137	6.146	6.155	5.957	6.189	5,317,340	6.1143	1.71%
2007-07-18	35.05	35.10	35.40	35.00	36.50	1,026,175	36,608,428	35.675	6.034	6.043	6.094	6.026	6.284	5,960,643	6.1417	-2.64%
2007-07-17	36.00	35.85	36.00	35.80	36.25	452,367	16,314,953	36.066	6.198	6.172	6.198	6.163	6.241	2,627,620	6.2090	0.42%
2007-07-16	35.85	35.85	35.90	35.80	38.70	1,288,200	46,819,320	36.345	6.172	6.172	6.180	6.163	6.663	7,482,642	6.2571	-0.14%
2007-07-13	35.90	35.55	35.90	35.55	36.80	1,453,925	52,250,593	35.938	6.180	6.120	6.180	6.120	6.335	8,445,273	6.1870	1.41%
2007-07-12	35.40	35.25	35.40	34.50	36.80	2,209,074	79,327,820	35.910	6.094	6.069	6.094	5.939	6.335	12,831,634	6.1822	-1.12%
2007-07-11	35.80	35.60	35.80	35.50	36.00	1,015,300	36,350,278	35.803	6.163	6.129	6.163	6.112	6.198	5,897,475	6.1637	-1.10%
2007-07-10	36.20	36.20	36.25	36.00	37.00	2,758,127	100,346,979	36.382	6.232	6.232	6.241	6.198	6.370	16,020,864	6.2635	-1.09%
2007-07-09	36.60	36.60	36.65	35.70	36.60	3,458,000	124,796,987	36.089	6.301	6.301	6.310	6.146	6.301	20,086,149	6.2131	4.57%
2007-07-06	35.00	34.80	34.85	33.05	36.45	6,077,639	209,893,699	34.535	6.026	5.991	6.000	5.690	6.275	35,302,591	5.9456	5.90%
2007-07-05	33.05	33.00	33.10	32.80	33.15	1,750,432	57,802,912	33.022	5.690	5.681	5.698	5.647	5.707	10,167,564	5.6850	0.76%
2007-07-04	32.80	32.75	32.95	32.00	33.00	2,172,624	71,229,294	32.785	5.647	5.638	5.673	5.509	5.681	12,619,910	5.6442	2.50%
2007-07-03	32.00	32.10	32.40	32.00	33.20	6,246,069	202,901,709	32.485	5.509	5.526	5.578	5.509	5.716	36,280,934	5.5925	1.59%
2007-06-29	31.50	31.45	31.90	31.15	32.05	1,821,278	57,062,769	31.331	5.423	5.414	5.492	5.363	5.518	10,579,081	5.3939	1.29%
2007-06-28	31.10	31.00	31.10	30.50	31.20	2,869,000	89,049,350	31.039	5.354	5.337	5.354	5.251	5.371	16,664,882	5.3435	3.15%
2007-06-27	30.15	30.10	30.20	29.90	31.40	2,739,955	83,094,355	30.327	5.191	5.182	5.199	5.148	5.406	15,915,311	5.2210	-3.83%
2007-06-26	31.35	31.00	31.50	30.85	32.00	2,354,000	73,241,180	31.114	5.397	5.337	5.423	5.311	5.509	13,673,451	5.3565	-0.48%
2007-06-25	31.50	31.40	31.50	31.40	33.30	2,291,931	74,041,491	32.305	5.423	5.406	5.423	5.406	5.733	13,312,917	5.5616	-2.63%
2007-06-22	32.35	32.15	32.40	31.95	33.00	2,140,006	69,047,616	32.265	5.569	5.535	5.578	5.500	5.681	12,430,445	5.5547	-0.92%
2007-06-21	32.65	32.65	33.00	32.65	33.40	7,673,812	254,550,616	33.171	5.621	5.621	5.681	5.621	5.750	44,574,127	5.7107	-1.06%
2007-06-20	33.00	32.85	33.00	32.65	33.70	4,998,249	165,492,767	33.110	5.681	5.655	5.681	5.621	5.802	29,032,844	5.7002	0.92%
2007-06-18	32.70	32.25	32.75	31.70	32.90	2,911,992	94,953,672	32.608	5.630	5.552	5.638	5.457	5.664	16,914,605	5.6137	2.51%
2007-06-15	31.90	31.70	31.85	31.65	32.40	2,645,000	84,522,800	31.956	5.492	5.457	5.483	5.449	5.578	15,363,755	5.5014	-0.78%
2007-06-14	32.15	32.15	32.20	32.05	32.80	1,609,000	52,001,050	32.319	5.535	5.535	5.544	5.518	5.647	9,346,042	5.5640	0.78%
2007-06-13	31.90	31.70	31.90	31.50	32.35	1,116,000	35,431,950	31.749	5.492	5.457	5.492	5.423	5.569	6,482,401	5.4659	-0.93%
2007-06-12	32.20	32.25	32.30	32.15	32.50	1,169,889	37,752,443	32.270	5.544	5.552	5.561	5.535	5.595	6,795,421	5.5556	-0.92%
2007-06-11	32.50	32.30	32.50	31.90	32.80	1,055,075	34,196,050	32.411	5.595	5.561	5.595	5.492	5.647	6,128,512	5.5798	1.72%
2007-06-08	31.95	31.90	31.95	31.40	33.10	3,187,158	101,950,856	31.988	5.500	5.492	5.500	5.406	5.698	18,512,935	5.5070	-3.03%
2007-06-07	32.95	32.75	32.95	32.50	33.20	1,102,667	36,242,419	32.868	5.673	5.638	5.673	5.595	5.716	6,404,955	5.6585	-0.75%
2007-06-06	33.20	33.10	33.20	32.80	33.80	3,351,145	112,182,768	33.476	5.716	5.698	5.716	5.647	5.819	19,465,471	5.7632	1.22%
2007-06-05	32.80	32.70	32.80	32.30	33.15	8,164,068	271,843,807	33.298	5.647	5.630	5.647	5.561	5.707	47,421,829	5.7325	0.92%
2007-06-04	32.50	32.50	32.60	32.20	32.85	1,833,509	59,793,083	32.611	5.595	5.595	5.612	5.544	5.655	10,650,126	5.6143	-1.22%
2007-06-01	32.90	32.50	32.90	32.35	33.85	10,974,144	366,608,022	33.407	5.664	5.595	5.664	5.569	5.828	63,744,445	5.7512	-2.37%
2007-05-31	33.70	33.65	33.70	31.30	33.90	26,033,958	860,113,424	33.038	5.802	5.793	5.802	5.389	5.836	151,220,924	5.6878	6.98%
2007-05-30	31.50	31.60	31.65	30.50	32.55	6,636,318	209,460,546	31.563	5.423	5.440	5.449	5.251	5.604	38,547,736	5.4338	-2.63%
2007-05-29	32.35	32.20	32.45	31.80	32.60	4,213,157	134,857,246	32.009	5.569	5.544	5.587	5.475	5.612	24,472,556	5.5106	-0.77%
2007-05-28	32.60	32.40	32.50	32.05	33.20	4,571,450	148,848,730	32.561	5.612	5.578	5.595	5.518	5.716	26,553,738	5.6056	1.87%
2007-05-25	32.00	32.00	32.05	31.15	32.30	5,216,389	167,072,305	32.028	5.509	5.509	5.518	5.363	5.561	30,299,932	5.5139	-3.03%
2007-05-23	33.00	32.65	33.00	32.40	33.20	3,630,690	119,003,729	32.777	5.681	5.621	5.681	5.578	5.716	21,089,236	5.6429	2.96%
2007-05-22	32.05	32.00	32.05	31.80	34.15	5,939,274	193,390,352	32.561	5.518	5.509	5.518	5.475	5.879	34,498,884	5.6057	-3.61%
2007-05-21	33.25	33.25	33.30	32.60	34.00	9,063,511	300,960,247	33.206	5.724	5.724	5.733	5.612	5.853	52,646,336	5.7166	1.22%
2007-05-18	32.85	32.80	32.85	31.45	33.00	6,961,962	224,365,954	32.227	5.655	5.647	5.655	5.414	5.681	40,439,273	5.5482	3.46%
2007-05-17	31.75	31.70	31.75	31.05	32.30	7,241,800	229,897,990	31.746	5.466	5.457	5.466	5.346	5.561	42,064,740	5.4653	3.42%
2007-05-16	30.70	30.55	30.70	29.90	31.10	4,639,000	141,395,700	30.480	5.285	5.259	5.285	5.148	5.354	26,946,109	5.2474	1.66%
2007-05-15	30.20	30.15	30.20	30.00	30.75	4,766,737	144,097,677	30.230	5.199	5.191	5.199	5.165	5.294	27,688,082	5.2043	0.67%
2007-05-14	30.00	29.95	30.00	29.50	30.45	5,796,580	173,992,476	30.016	5.165	5.156	5.165	5.079	5.242	33,670,031	5.1676	1.69%
2007-05-11	29.50	29.45	29.60	29.00	29.80	1,612,900	47,389,040	29.381	5.079	5.070	5.096	4.993	5.130	9,368,696	5.0582	-0.17%
2007-05-10	29.55	29.70	29.75	29.10	30.05	2,292,975	68,259,938	29.769	5.087	5.113	5.122	5.010	5.173	13,318,981	5.1250	-0.34%
2007-05-09	29.65	29.60	29.65	29.40	29.85	2,086,000	61,839,414	29.645	5.104	5.096	5.104	5.061	5.139	12,116,746	5.1036	-0.44%
2007-05-08	29.90	29.85	29.90	29.10	30.05	1,712,002	50,804,608	29.676	5.127	5.118	5.127	4.990	5.153	9,984,411	5.0884	-0.83%
2007-05-07	30.15	30.15	30.20	29.25	30.20	4,855,920	144,865,115	29.833	5.170	5.170	5.178	5.015	5.178	28,319,769	5.1153	0.50%
2007-05-04	30.00	30.00	30.10	29.40	32.50	10,923,742	333,032,978	30.487	5.144	5.144	5.161	5.041	5.573	63,707,361	5.2275	3.09%
2007-05-03	29.10	28.85	29.00	27.30	29.40	6,877,845	197,542,395	28.722	4.990	4.947	4.973	4.681	5.041	40,111,654	4.9248	6.59%
2007-05-02	27.30	27.20	27.45	26.65	28.00	2,479,720	67,749,932	27.322	4.681	4.664	4.707	4.570	4.801	14,461,749	4.6848	1.68%
2007-04-30	26.85	26.80	26.85	26.70	27.80	3,870,200	104,377,363	26.970	4.604	4.595	4.604	4.578	4.767	22,571,041	4.6244	-2.36%
2007-04-27	27.50	27.50	27.60	25.65	28.10	13,723,000	373,335,850	27.205	4.715	4.715	4.733	4.398	4.818	80,032,659	4.6648	7.21%
2007-04-26	25.65	25.60	25.65	25.20	25.90	2,141,000	54,798,900	25.595	4.398	4.390	4.398	4.321	4.441	12,486,331	4.3887	1.18%
2007-04-25	25.35	25.15	25.35	25.00	25.90	2,282,500	58,077,300	25.445	4.347	4.312	4.347	4.287	4.441	13,311,560	4.3629	-1.17%
2007-04-24	25.65	25.65	25.70	24.95	25.70	4,543,000	114,799,250	25.270	4.398	4.398	4.407	4.278	4.407	26,494,817	4.3329	2.60%
2007-04-23	25.00	25.00	25.05	24.85	26.10	6,539,000	164,991,234	25.232	4.287	4.287	4.295	4.261	4.475	38,135,506	4.3264	0.40%
2007-04-20	24.90	24.70	24.80	24.35	25.15	4,687,000	116,693,310	24.897	4.270	4.235	4.252	4.175	4.312	27,334,626	4.2691	2.26%
2007-04-19	24.35	24.30	24.35	23.50	24.70	6,894,216	167,009,787	24.225	4.175	4.167	4.175	4.029	4.235	40,207,129	4.1537	-1.42%
2007-04-18	24.70	24.70	24.80	24.50	25.25	4,198,000	104,302,050	24.846	4.235	4.235	4.252	4.201	4.330	24,482,774	4.2602	-2.18%
2007-04-17	25.25	25.20	25.30	25.20	25.50	2,666,725	67,540,578	25.327	4.330	4.321	4.338	4.321	4.372	15,552,364	4.3428	-0.20%
2007-04-16	25.30	25.20	25.30	25.20	25.70	3,336,732	84,765,960	25.404	4.338	4.321	4.338	4.321	4.407	19,459,851	4.3559	0.80%
2007-04-13	25.10	25.05	25.15	24.80	26.25	4,094,031	103,500,192	25.281	4.304	4.295	4.312	4.252	4.501	23,876,425	4.3348	-2.90%
2007-04-12	25.85	25.90	25.95	25.50	26.50	2,462,465	63,642,371	25.845	4.432	4.441	4.450	4.372	4.544	14,361,118	4.4316	-0.77%
2007-04-11	26.05	26.00	26.05	25.95	26.80	3,452,000	90,734,450	26.285	4.467	4.458	4.467	4.450	4.595	20,132,095	4.5070	-0.76%
2007-04-10	26.25	26.25	26.30	25.25	26.70	4,694,722	121,838,032	25.952	4.501	4.501	4.510	4.330	4.578	27,379,661	4.4499	3.96%
2007-04-04	25.25	25.10	25.25	25.00	25.30	4,217,000	106,130,255	25.167	4.330	4.304	4.330	4.287	4.338	24,593,582	4.3154	0.40%
2007-04-03	25.15	25.05	25.20	24.75	25.25	3,814,100	95,446,648	25.025	4.312	4.295	4.321	4.244	4.330	22,243,865	4.2909	-0.20%
2007-04-02	25.20	25.10	25.25	24.95	25.70	1,899,141	47,750,073	25.143	4.321	4.304	4.330	4.278	4.407	11,075,807	4.3112	-1.18%
2007-03-30	25.50	25.45	25.50	25.40	26.00	5,316,631	135,699,426	25.524	4.372	4.364	4.372	4.355	4.458	31,006,640	4.3765	0.59%
2007-03-29	25.35	25.30	25.35	24.80	25.50	5,051,000	127,174,550	25.178	4.347	4.338	4.347	4.252	4.372	29,457,477	4.3172	1.00%
2007-03-28	25.10	25.10	25.15	24.65	26.05	6,005,250	151,568,673	25.239	4.304	4.304	4.312	4.227	4.467	35,022,672	4.3277	-4.20%
2007-03-27	26.20	26.10	26.20	26.00	26.50	3,029,332	79,794,020	26.341	4.492	4.475	4.492	4.458	4.544	17,667,091	4.5165	-1.69%
2007-03-26	26.65	26.55	26.65	26.35	27.20	6,875,877	182,044,175	26.476	4.570	4.552	4.570	4.518	4.664	40,100,176	4.5397	-1.11%
2007-03-23	26.95	26.80	26.95	25.90	27.00	5,616,400	147,436,822	26.251	4.621	4.595	4.621	4.441	4.630	32,754,895	4.5012	2.67%
2007-03-22	26.25	26.25	26.30	25.75	27.45	10,229,750	267,840,813	26.183	4.501	4.501	4.510	4.415	4.707	59,659,993	4.4895	-4.55%
2007-03-21	27.50	27.35	27.50	26.00	29.00	3,379,594	91,777,438	27.156	4.715	4.690	4.715	4.458	4.973	19,709,822	4.6564	-3.51%
2007-03-20	28.50	28.40	28.50	28.10	29.85	1,308,900	37,674,665	28.784	4.887	4.870	4.887	4.818	5.118	7,633,517	4.9354	-4.20%
2007-03-19	29.75	29.65	29.75	28.25	29.75	2,108,450	61,442,000	29.141	5.101	5.084	5.101	4.844	5.101	12,296,499	4.9967	4.20%
2007-03-16	28.55	28.35	28.40	28.00	29.40	1,805,660	52,210,208	28.915	4.895	4.861	4.870	4.801	5.041	10,530,625	4.9579	1.42%
2007-03-15	28.15	27.90	28.25	27.50	28.45	1,227,875	34,371,459	27.993	4.827	4.784	4.844	4.715	4.878	7,160,978	4.7998	3.30%
2007-03-14	27.25	27.00	27.05	27.05	27.80	1,284,000	35,146,200	27.372	4.672	4.630	4.638	4.638	4.767	7,488,299	4.6935	-6.03%
2007-03-13	29.00	28.50	29.00	28.30	29.50	654,796	18,836,501	28.767	4.973	4.887	4.973	4.853	5.058	3,818,776	4.9326	-0.85%
2007-03-12	29.25	29.05	29.30	28.40	29.50	981,900	28,410,420	28.934	5.015	4.981	5.024	4.870	5.058	5,726,450	4.9613	3.36%
2007-03-09	28.30	28.30	28.40	28.00	28.70	1,197,900	34,030,680	28.409	4.853	4.853	4.870	4.801	4.921	6,986,164	4.8712	2.17%
2007-03-08	27.70	27.60	27.65	26.70	28.10	1,943,000	53,177,592	27.369	4.750	4.733	4.741	4.578	4.818	11,331,593	4.6929	3.94%
2007-03-07	26.65	26.65	26.70	25.85	26.70	2,863,250	75,151,955	26.247	4.570	4.570	4.578	4.432	4.578	16,698,500	4.5005	3.09%
2007-03-06	25.85	25.75	25.85	25.00	25.95	4,509,100	115,737,832	25.668	4.432	4.415	4.432	4.287	4.450	26,297,112	4.4012	2.38%
2007-03-05	25.25	25.15	25.25	25.05	26.60	2,589,000	66,775,750	25.792	4.330	4.312	4.330	4.295	4.561	15,099,071	4.4225	-6.31%
2007-03-02	26.95	26.95	27.00	26.75	28.00	1,874,000	51,383,700	27.419	4.621	4.621	4.630	4.587	4.801	10,929,185	4.7015	-2.00%
2007-03-01	27.50	27.50	27.80	26.90	28.20	4,221,500	115,477,550	27.355	4.715	4.715	4.767	4.612	4.835	24,619,826	4.6904	2.42%
2007-02-28	26.85	26.50	26.55	25.15	27.60	5,150,507	136,299,661	26.463	4.604	4.544	4.552	4.312	4.733	30,037,803	4.5376	1.32%
2007-02-27	26.50	26.45	26.50	26.00	26.70	2,801,374	74,053,606	26.435	4.544	4.535	4.544	4.458	4.578	16,337,638	4.5327	-1.30%
2007-02-26	26.85	26.85	26.90	25.95	27.75	6,238,625	166,321,161	26.660	4.604	4.604	4.612	4.450	4.758	36,383,717	4.5713	-3.24%
2007-02-23	27.75	27.70	27.75	27.25	28.70	3,890,474	108,178,306	27.806	4.758	4.750	4.758	4.672	4.921	22,689,279	4.7678	-3.31%
2007-02-22	28.70	28.70	28.80	28.65	29.35	2,586,874	75,243,433	29.087	4.921	4.921	4.938	4.913	5.033	15,086,672	4.9874	-0.17%
2007-02-21	28.75	28.75	28.80	28.50	29.30	2,153,700	61,995,764	28.786	4.930	4.930	4.938	4.887	5.024	12,560,398	4.9358	-1.54%
2007-02-16	29.20	29.00	29.20	27.00	29.70	3,197,963	92,362,763	28.882	5.007	4.973	5.007	4.630	5.093	18,650,549	4.9523	0.86%
2007-02-15	28.95	28.90	28.95	28.85	30.00	2,889,025	84,715,583	29.323	4.964	4.955	4.964	4.947	5.144	16,848,820	5.0280	-1.53%
2007-02-14	29.40	29.35	29.50	29.20	30.80	1,276,500	37,794,650	29.608	5.041	5.033	5.058	5.007	5.281	7,444,559	5.0768	-0.34%
2007-02-13	29.50	30.00	30.20	29.50	31.00	1,115,228	33,377,250	29.929	5.058	5.144	5.178	5.058	5.315	6,504,020	5.1318	-1.67%
2007-02-12	30.00	30.00	30.15	30.00	30.50	535,810	16,177,605	30.193	5.144	5.144	5.170	5.144	5.230	3,124,849	5.1771	-1.64%
2007-02-09	30.50	30.30	30.50	29.90	30.95	2,457,251	74,768,220	30.428	5.230	5.195	5.230	5.127	5.307	14,330,710	5.2173	3.74%
2007-02-08	29.40	29.40	29.60	29.30	30.25	1,939,650	57,357,870	29.571	5.041	5.041	5.075	5.024	5.187	11,312,056	5.0705	-1.51%
2007-02-07	29.85	29.75	29.85	29.50	31.50	2,002,627	60,179,852	30.051	5.118	5.101	5.118	5.058	5.401	11,679,339	5.1527	-3.40%
2007-02-06	30.90	30.60	30.90	29.30	31.00	2,407,688	72,989,668	30.315	5.298	5.247	5.298	5.024	5.315	14,041,658	5.1981	2.49%
2007-02-05	30.15	30.10	30.15	29.00	31.15	2,851,284	86,222,789	30.240	5.170	5.161	5.170	4.973	5.341	16,628,714	5.1852	3.25%
2007-02-02	29.20	29.10	29.30	28.60	29.85	5,339,123	155,803,854	29.182	5.007	4.990	5.024	4.904	5.118	31,137,813	5.0037	0.86%
2007-02-01	28.95	28.95	29.00	28.95	30.35	1,511,029	44,232,480	29.273	4.964	4.964	4.973	4.964	5.204	8,812,335	5.0194	-4.61%
2007-01-31	30.35	30.35	30.40	28.90	30.90	2,200,000	65,826,450	29.921	5.204	5.204	5.213	4.955	5.298	12,830,420	5.1305	-1.78%
2007-01-30	30.90	30.65	30.90	29.50	30.90	2,265,000	68,245,666	30.131	5.298	5.255	5.298	5.058	5.298	13,209,500	5.1664	3.00%
2007-01-29	30.00	29.90	30.00	29.40	31.50	2,444,000	74,377,800	30.433	5.144	5.127	5.144	5.041	5.401	14,253,430	5.2182	-5.06%
2007-01-26	31.60	31.30	31.55	30.60	31.80	5,458,180	170,627,166	31.261	5.418	5.367	5.410	5.247	5.453	31,832,155	5.3602	-0.63%
2007-01-25	31.80	31.65	31.80	31.00	31.90	2,286,442	72,162,598	31.561	5.453	5.427	5.453	5.315	5.470	13,334,550	5.4117	1.76%
2007-01-24	31.25	31.25	31.30	31.00	31.80	4,277,376	133,747,494	31.269	5.358	5.358	5.367	5.315	5.453	24,945,695	5.3615	2.46%
2007-01-23	30.50	30.40	31.15	30.15	31.50	3,011,536	92,983,136	30.876	5.230	5.213	5.341	5.170	5.401	17,563,305	5.2942	-0.33%
2007-01-22	30.60	30.60	30.65	30.00	31.10	3,900,322	118,788,159	30.456	5.247	5.247	5.255	5.144	5.333	22,746,713	5.2222	2.34%
2007-01-19	29.90	29.90	29.95	29.85	30.60	7,169,805	215,159,850	30.009	5.127	5.127	5.135	5.118	5.247	41,814,367	5.1456	-1.32%
2007-01-18	30.30	30.40	30.45	29.50	30.40	5,384,606	161,232,742	29.943	5.195	5.213	5.221	5.058	5.213	31,403,070	5.1343	2.71%
2007-01-17	29.50	29.50	29.55	28.70	29.65	2,011,371	59,006,148	29.336	5.058	5.058	5.067	4.921	5.084	11,730,334	5.0302	0.34%
2007-01-16	29.40	29.30	29.40	27.90	29.85	4,227,050	122,768,568	29.044	5.041	5.024	5.041	4.784	5.118	24,652,193	4.9800	2.98%
2007-01-15	28.55	28.50	28.60	27.90	28.60	1,529,500	43,413,100	28.384	4.895	4.887	4.904	4.784	4.904	8,920,058	4.8669	2.88%
2007-01-12	27.75	27.60	27.75	27.20	28.40	5,070,932	140,861,689	27.778	4.758	4.733	4.758	4.664	4.870	29,573,721	4.7631	2.78%
2007-01-11	27.00	27.05	27.10	26.80	27.50	2,836,359	76,749,607	27.059	4.630	4.638	4.647	4.595	4.715	16,541,671	4.6398	-1.82%
2007-01-10	27.50	27.00	27.50	26.40	28.35	3,147,050	85,969,515	27.318	4.715	4.630	4.715	4.527	4.861	18,353,624	4.6841	2.04%
2007-01-09	26.95	26.95	27.00	26.40	27.65	3,975,838	107,199,158	26.963	4.621	4.621	4.630	4.527	4.741	23,187,123	4.6232	-2.53%
2007-01-08	27.65	27.60	27.65	27.15	28.80	5,159,880	142,844,865	27.684	4.741	4.733	4.741	4.655	4.938	30,092,466	4.7469	-2.98%
2007-01-05	28.50	28.55	28.60	27.10	28.60	8,339,761	231,915,221	27.808	4.887	4.895	4.904	4.647	4.904	48,637,561	4.7682	-1.04%
2007-01-04	28.80	29.00	29.10	27.35	29.50	10,613,500	302,441,260	28.496	4.938	4.973	4.990	4.690	5.058	61,898,027	4.8861	5.30%
2007-01-03	27.35	27.15	27.20	27.05	28.30	2,388,742	65,637,844	27.478	4.690	4.655	4.664	4.638	4.853	13,931,165	4.7116	0.55%
2007-01-02	27.20	27.20	27.40	27.00	28.05	1,171,735	31,964,412	27.280	4.664	4.664	4.698	4.630	4.810	6,833,569	4.6776	-1.81%
2006-12-29	27.70	27.60	27.70	26.85	27.75	3,425,893	93,424,861	27.270	4.750	4.733	4.750	4.604	4.758	19,979,839	4.6760	3.36%
2006-12-28	26.80	26.70	26.80	25.35	26.90	3,186,299	84,209,481	26.429	4.595	4.578	4.595	4.347	4.612	18,582,524	4.5316	4.28%
2006-12-27	25.70	25.70	25.80	25.25	26.10	5,902,088	151,632,443	25.691	4.407	4.407	4.424	4.330	4.475	34,421,030	4.4052	0.00%
2006-12-22	25.70	25.70	26.20	24.70	26.85	4,296,899	110,227,154	25.653	4.407	4.407	4.492	4.235	4.604	25,059,553	4.3986	4.90%
2006-12-21	24.50	24.50	24.80	24.00	24.85	3,786,747	92,738,377	24.490	4.201	4.201	4.252	4.115	4.261	22,084,342	4.1993	1.45%
2006-12-20	24.15	24.15	24.20	22.90	24.20	3,519,400	83,975,450	23.861	4.141	4.141	4.150	3.927	4.150	20,525,172	4.0913	5.46%
2006-12-19	22.90	23.20	23.30	22.80	23.80	2,998,017	69,457,171	23.168	3.927	3.978	3.995	3.909	4.081	17,484,462	3.9725	-0.43%
2006-12-18	23.00	23.00	23.05	22.55	23.30	2,474,490	57,017,771	23.042	3.944	3.944	3.952	3.867	3.995	14,431,248	3.9510	2.00%
2006-12-15	22.55	22.55	22.65	22.20	23.00	4,248,936	95,960,959	22.585	3.867	3.867	3.884	3.807	3.944	24,779,833	3.8725	0.67%
2006-12-14	22.40	22.45	22.50	22.00	23.00	2,452,000	54,638,666	22.283	3.841	3.849	3.858	3.772	3.944	14,300,086	3.8209	0.67%
2006-12-13	22.25	22.20	22.25	21.75	22.80	4,427,500	98,453,900	22.237	3.815	3.807	3.815	3.729	3.909	25,821,220	3.8129	-2.84%
2006-12-12	22.90	22.80	22.90	22.20	23.05	2,854,946	64,549,341	22.610	3.927	3.909	3.927	3.807	3.952	16,650,071	3.8768	4.33%
2006-12-11	21.95	21.90	21.95	21.80	22.20	3,470,000	76,408,750	22.020	3.764	3.755	3.764	3.738	3.807	20,237,071	3.7757	-1.35%
2006-12-08	22.25	22.20	22.25	22.10	23.35	1,686,000	38,036,300	22.560	3.815	3.807	3.815	3.789	4.004	9,832,767	3.8683	-1.11%
2006-12-07	22.50	22.50	22.55	22.30	23.75	2,856,350	66,080,940	23.135	3.858	3.858	3.867	3.824	4.072	16,658,259	3.9669	-2.60%
2006-12-06	23.10	23.05	23.10	22.80	23.75	5,301,000	123,811,950	23.356	3.961	3.952	3.961	3.909	4.072	30,915,479	4.0049	3.13%
2006-12-05	22.40	22.55	22.70	21.80	22.70	5,958,000	131,267,960	22.032	3.841	3.867	3.892	3.738	3.892	34,747,109	3.7778	4.92%
2006-12-04	21.35	21.30	21.35	21.10	21.50	2,176,000	46,388,450	21.318	3.661	3.652	3.661	3.618	3.687	12,690,451	3.6554	0.47%
2006-12-01	21.25	21.00	21.25	20.95	21.85	3,769,555	79,921,111	21.202	3.644	3.601	3.644	3.592	3.747	21,984,078	3.6354	-0.93%
2006-11-30	21.45	21.50	21.70	21.00	21.50	3,635,000	77,417,700	21.298	3.678	3.687	3.721	3.601	3.687	21,199,353	3.6519	4.13%
2006-11-29	20.60	20.60	20.65	20.35	21.70	4,241,809	88,970,382	20.975	3.532	3.532	3.541	3.489	3.721	24,738,268	3.5965	-1.44%
2006-11-28	20.90	21.10	21.35	20.80	22.00	5,653,931	121,583,667	21.504	3.584	3.618	3.661	3.567	3.772	32,973,776	3.6873	-1.42%
2006-11-27	21.20	21.15	21.25	21.00	22.35	2,983,000	64,844,350	21.738	3.635	3.627	3.644	3.601	3.832	17,396,883	3.7274	-3.42%
2006-11-24	21.95	21.90	22.00	21.80	23.00	3,892,000	86,257,950	22.163	3.764	3.755	3.772	3.738	3.944	22,698,179	3.8002	-4.57%
2006-11-23	23.00	23.00	23.05	22.50	24.15	8,464,560	197,202,526	23.297	3.944	3.944	3.952	3.858	4.141	49,365,390	3.9948	-0.43%
2006-11-22	23.10	23.10	23.20	22.70	24.20	3,527,440	82,142,848	23.287	3.961	3.961	3.978	3.892	4.150	20,572,062	3.9929	-2.12%
2006-11-21	23.60	23.70	23.80	21.25	23.75	4,888,243	109,515,190	22.404	4.047	4.064	4.081	3.644	4.072	28,508,277	3.8415	10.28%
2006-11-20	21.40	21.40	21.50	21.20	21.50	2,031,000	43,493,693	21.415	3.669	3.669	3.687	3.635	3.687	11,844,810	3.6720	0.47%
2006-11-17	21.30	21.25	21.30	21.20	21.85	1,244,876	26,647,021	21.405	3.652	3.644	3.652	3.635	3.747	7,260,128	3.6703	-1.39%
2006-11-16	21.60	21.55	21.65	21.25	22.10	1,513,000	32,502,300	21.482	3.704	3.695	3.712	3.644	3.789	8,823,830	3.6835	-0.46%
2006-11-15	21.70	21.70	21.80	21.60	22.30	1,320,000	29,069,200	22.022	3.721	3.721	3.738	3.704	3.824	7,698,252	3.7761	0.23%
2006-11-14	21.65	21.70	21.75	21.50	22.30	950,602	20,890,838	21.976	3.712	3.721	3.729	3.687	3.824	5,543,919	3.7682	-0.92%
2006-11-13	21.85	21.80	21.85	21.30	21.95	1,483,000	31,894,600	21.507	3.747	3.738	3.747	3.652	3.764	8,648,869	3.6877	2.10%
2006-11-10	21.40	21.30	21.40	21.10	22.40	3,437,882	74,445,251	21.654	3.669	3.652	3.669	3.618	3.841	20,049,759	3.7130	-2.51%
2006-11-09	21.95	21.70	21.90	20.35	22.00	2,843,548	61,010,346	21.456	3.764	3.721	3.755	3.489	3.772	16,583,597	3.6790	7.07%
2006-11-08	20.50	20.30	20.50	20.00	20.50	959,036	19,419,220	20.249	3.515	3.481	3.515	3.429	3.515	5,593,107	3.4720	0.00%
2006-11-07	20.50	20.50	20.55	20.40	20.90	2,127,000	43,523,380	20.462	3.515	3.515	3.524	3.498	3.584	12,404,683	3.5086	0.24%
2006-11-06	20.45	20.35	20.45	19.90	20.50	4,087,472	81,855,903	20.026	3.507	3.489	3.507	3.412	3.515	23,838,173	3.4338	2.00%
2006-11-03	20.05	20.00	20.05	19.94	20.80	2,678,669	53,664,503	20.034	3.438	3.429	3.438	3.419	3.567	15,622,022	3.4352	-0.50%
2006-11-02	20.15	20.00	20.15	19.40	20.20	6,332,573	126,578,398	19.989	3.455	3.429	3.455	3.326	3.464	36,931,622	3.4274	3.65%
2006-11-01	19.44	19.54	19.58	18.76	19.54	7,666,756	147,983,065	19.302	3.333	3.350	3.357	3.217	3.350	44,712,590	3.3097	4.63%
2006-10-31	18.58	18.64	18.68	18.02	18.66	4,913,700	89,724,408	18.260	3.186	3.196	3.203	3.090	3.200	28,656,742	3.1310	2.88%
2006-10-27	18.06	18.06	18.36	17.90	18.50	1,634,800	29,744,628	18.195	3.097	3.097	3.148	3.069	3.172	9,534,168	3.1198	-0.77%
2006-10-26	18.20	18.18	18.32	18.00	18.32	1,816,391	32,987,178	18.161	3.121	3.117	3.141	3.086	3.141	10,593,209	3.1140	1.00%
2006-10-25	18.02	18.02	18.20	17.90	18.26	1,117,025	20,091,061	17.986	3.090	3.090	3.121	3.069	3.131	6,514,500	3.0841	-0.44%
2006-10-24	18.10	18.08	18.10	18.00	18.26	1,659,247	29,958,034	18.055	3.104	3.100	3.104	3.086	3.131	9,676,743	3.0959	0.11%
2006-10-23	18.08	18.08	18.10	17.88	18.70	2,441,000	44,156,339	18.089	3.100	3.100	3.104	3.066	3.206	14,235,934	3.1018	-2.27%
2006-10-20	18.50	18.48	18.50	18.44	18.54	1,566,140	28,931,890	18.473	3.172	3.169	3.172	3.162	3.179	9,133,742	3.1676	0.33%
2006-10-19	18.44	18.44	18.46	18.36	18.50	1,108,030	20,435,868	18.443	3.162	3.162	3.165	3.148	3.172	6,462,041	3.1624	-0.11%
2006-10-18	18.46	18.44	18.46	18.34	18.56	653,000	12,061,420	18.471	3.165	3.162	3.165	3.145	3.182	3,808,302	3.1671	-0.11%
2006-10-17	18.48	18.46	18.48	18.20	18.56	6,174,407	111,845,992	18.115	3.169	3.165	3.169	3.121	3.182	36,009,197	3.1060	1.65%
2006-10-16	18.18	18.10	18.18	18.10	18.62	2,759,127	50,650,242	18.357	3.117	3.104	3.117	3.104	3.193	16,091,253	3.1477	0.44%
2006-10-13	18.10	18.10	18.14	17.90	18.50	2,721,000	49,441,757	18.170	3.104	3.104	3.110	3.069	3.172	15,868,896	3.1156	0.44%
2006-10-12	18.02	18.00	18.02	17.90	18.12	2,757,800	49,861,506	18.080	3.090	3.086	3.090	3.069	3.107	16,083,514	3.1002	0.11%
2006-10-11	18.00	17.92	18.00	17.92	18.50	2,697,000	49,069,380	18.194	3.086	3.073	3.086	3.073	3.172	15,728,928	3.1197	0.00%
2006-10-10	18.00	17.92	18.02	17.76	18.30	1,650,739	29,589,370	17.925	3.086	3.073	3.090	3.045	3.138	9,627,125	3.0735	0.00%
2006-10-09	18.00	17.90	18.00	17.56	18.36	1,233,000	21,966,148	17.815	3.086	3.069	3.086	3.011	3.148	7,190,867	3.0547	-1.53%
2006-10-06	18.28	18.18	18.30	17.70	18.30	2,949,000	52,971,020	17.962	3.134	3.117	3.138	3.035	3.138	17,198,594	3.0800	1.67%
2006-10-05	17.98	17.92	17.98	17.46	18.26	4,691,804	83,970,978	17.897	3.083	3.073	3.083	2.994	3.131	27,362,643	3.0688	3.45%
2006-10-04	17.38	17.36	17.38	17.26	17.48	1,123,000	19,542,980	17.403	2.980	2.977	2.980	2.960	2.997	6,549,346	2.9840	-0.69%
2006-10-03	17.50	17.48	17.50	17.40	17.90	3,658,403	64,113,311	17.525	3.001	2.997	3.001	2.984	3.069	21,335,839	3.0050	-2.45%
2006-09-29	17.94	17.88	17.94	17.80	18.18	4,627,819	83,020,446	17.939	3.076	3.066	3.076	3.052	3.117	26,989,482	3.0760	-1.21%
2006-09-28	18.16	18.16	18.18	17.96	18.40	1,994,605	36,320,851	18.210	3.114	3.114	3.117	3.080	3.155	11,632,554	3.1223	-1.09%
2006-09-27	18.36	18.26	18.40	18.24	18.72	2,681,262	49,402,450	18.425	3.148	3.131	3.155	3.128	3.210	15,637,144	3.1593	0.22%
2006-09-26	18.32	18.20	18.34	17.74	18.62	1,687,866	30,661,188	18.166	3.141	3.121	3.145	3.042	3.193	9,843,650	3.1148	-1.29%
2006-09-25	18.56	18.56	18.60	18.54	18.74	1,981,549	36,936,834	18.640	3.182	3.182	3.189	3.179	3.213	11,556,411	3.1962	0.00%
2006-09-22	18.56	18.54	18.58	18.48	18.80	2,039,800	37,888,715	18.575	3.182	3.179	3.186	3.169	3.224	11,896,132	3.1850	-0.75%
2006-09-21	18.70	18.66	18.74	18.50	18.78	2,769,500	51,441,820	18.574	3.206	3.200	3.213	3.172	3.220	16,151,749	3.1849	0.65%
2006-09-20	18.58	18.58	18.62	18.26	18.86	2,471,920	45,950,131	18.589	3.186	3.186	3.193	3.131	3.234	14,416,260	3.1874	-1.48%
2006-09-19	18.86	18.84	18.86	18.62	18.94	6,178,100	116,378,718	18.837	3.234	3.230	3.234	3.193	3.248	36,030,734	3.2300	-0.11%
2006-09-18	18.88	18.84	18.88	18.68	18.98	5,577,405	104,880,930	18.805	3.237	3.230	3.237	3.203	3.254	32,527,476	3.2244	1.72%
2006-09-15	18.56	18.54	18.58	18.40	18.66	2,690,000	49,867,360	18.538	3.182	3.179	3.186	3.155	3.200	15,688,104	3.1787	0.54%
2006-09-14	18.46	18.38	18.46	18.14	18.72	4,131,687	76,445,136	18.502	3.165	3.152	3.165	3.110	3.210	24,096,036	3.1725	-1.39%
2006-09-13	18.72	18.60	18.72	18.06	18.94	4,655,737	87,070,396	18.702	3.210	3.189	3.210	3.097	3.248	27,152,300	3.2067	4.00%
2006-09-12	18.00	18.00	18.06	17.78	18.16	1,985,760	35,718,528	17.987	3.086	3.086	3.097	3.049	3.114	11,580,970	3.0842	-0.66%
2006-09-11	18.12	18.10	18.18	17.92	18.30	1,833,390	33,228,561	18.124	3.107	3.104	3.117	3.073	3.138	10,692,347	3.1077	0.11%
2006-09-08	18.10	18.10	18.12	17.86	18.12	1,811,109	32,635,960	18.020	3.104	3.104	3.107	3.062	3.107	10,562,404	3.0898	0.56%
2006-09-07	18.00	17.96	18.00	17.40	18.06	3,064,425	54,641,951	17.831	3.086	3.080	3.086	2.984	3.097	17,871,754	3.0574	1.58%
2006-09-06	17.72	17.70	17.72	17.42	17.80	2,406,376	42,530,441	17.674	3.038	3.035	3.038	2.987	3.052	14,034,006	3.0305	1.84%
2006-09-05	17.40	17.40	17.42	17.02	17.58	1,440,851	25,035,708	17.376	2.984	2.984	2.987	2.918	3.014	8,403,056	2.9794	1.16%
2006-09-04	17.20	17.14	17.26	16.98	17.40	1,555,000	26,737,940	17.195	2.949	2.939	2.960	2.912	2.984	9,068,774	2.9484	1.30%
2006-09-01	16.98	16.82	16.98	16.74	17.00	6,661,750	112,718,359	16.920	2.912	2.884	2.912	2.870	2.915	38,851,386	2.9013	-0.12%
2006-08-31	17.00	16.80	17.00	16.60	17.04	2,282,000	38,549,000	16.893	2.915	2.881	2.915	2.846	2.922	13,308,644	2.8965	0.95%
2006-08-30	16.84	16.82	16.88	16.72	17.20	2,891,105	49,083,548	16.977	2.888	2.884	2.894	2.867	2.949	16,860,950	2.9111	0.72%
2006-08-29	16.72	16.72	16.76	16.60	16.90	1,824,089	30,490,755	16.716	2.867	2.867	2.874	2.846	2.898	10,638,103	2.8662	0.24%
2006-08-28	16.68	16.64	16.70	16.38	17.30	2,474,570	41,133,051	16.622	2.860	2.853	2.864	2.809	2.966	14,431,714	2.8502	-1.65%
2006-08-25	16.96	16.98	17.00	16.80	17.30	4,346,000	74,371,600	17.113	2.908	2.912	2.915	2.881	2.966	25,345,911	2.9343	0.95%
2006-08-24	16.80	16.78	16.80	16.72	17.10	4,232,760	71,379,812	16.864	2.881	2.877	2.881	2.867	2.932	24,685,494	2.8916	-0.59%
2006-08-23	16.90	16.78	16.94	16.70	17.40	3,801,040	64,777,876	17.042	2.898	2.877	2.905	2.864	2.984	22,167,699	2.9222	-2.31%
2006-08-22	17.30	17.30	17.40	16.90	17.40	2,814,200	48,046,780	17.073	2.966	2.966	2.984	2.898	2.984	16,412,440	2.9275	0.00%
2006-08-21	17.30	17.28	17.30	16.82	17.74	3,339,000	58,031,360	17.380	2.966	2.963	2.966	2.884	3.042	19,473,078	2.9801	-1.03%
2006-08-18	17.48	17.48	17.60	17.36	17.52	2,889,000	50,367,040	17.434	2.997	2.997	3.018	2.977	3.004	16,848,674	2.9894	-0.23%
2006-08-17	17.52	17.50	17.56	17.32	17.86	3,036,500	53,429,440	17.596	3.004	3.001	3.011	2.970	3.062	17,708,895	3.0171	1.15%
2006-08-16	17.32	17.30	17.32	16.60	17.48	3,396,000	57,746,100	17.004	2.970	2.966	2.970	2.846	2.997	19,805,502	2.9157	4.46%
2006-08-15	16.58	16.50	16.58	16.30	16.70	2,067,000	34,193,920	16.543	2.843	2.829	2.843	2.795	2.864	12,054,762	2.8365	0.00%
2006-08-14	16.58	16.56	16.58	16.44	16.78	2,203,300	36,549,160	16.588	2.843	2.840	2.843	2.819	2.877	12,849,665	2.8444	0.73%
2006-08-11	16.46	16.46	16.50	16.06	16.58	1,304,000	21,436,010	16.439	2.822	2.822	2.829	2.754	2.843	7,604,940	2.8187	2.24%
2006-08-10	16.10	16.26	16.28	16.00	16.58	1,424,000	23,171,860	16.272	2.761	2.788	2.791	2.743	2.843	8,304,781	2.7902	-2.66%
2006-08-09	16.54	16.50	16.54	16.38	16.72	943,035	15,663,182	16.609	2.836	2.829	2.836	2.809	2.867	5,499,789	2.8480	1.22%
2006-08-08	16.34	16.32	16.40	16.28	16.54	1,316,000	21,511,760	16.346	2.802	2.798	2.812	2.791	2.836	7,674,924	2.8029	0.37%
2006-08-07	16.28	16.22	16.34	16.20	16.82	1,748,815	28,889,894	16.520	2.791	2.781	2.802	2.778	2.884	10,199,105	2.8326	-0.97%
2006-08-04	16.44	16.46	16.48	16.20	16.70	2,936,570	48,175,091	16.405	2.819	2.822	2.826	2.778	2.864	17,126,102	2.8130	-0.36%
2006-08-03	16.50	16.50	16.52	15.80	16.60	3,905,680	63,926,733	16.368	2.829	2.829	2.833	2.709	2.846	22,777,961	2.8065	4.17%
2006-08-02	15.84	15.80	15.86	15.18	15.90	9,965,500	150,022,860	15.054	2.716	2.709	2.719	2.603	2.726	58,118,885	2.5813	2.33%
2006-08-01	15.48	15.46	15.48	14.84	15.56	4,345,000	66,399,360	15.282	2.654	2.651	2.654	2.545	2.668	25,340,079	2.6203	4.31%
2006-07-31	14.84	14.74	14.84	14.68	15.04	2,258,000	33,515,620	14.843	2.545	2.527	2.545	2.517	2.579	13,168,676	2.5451	-0.80%
2006-07-28	14.96	14.94	14.96	14.72	15.00	3,643,000	54,009,560	14.826	2.565	2.562	2.565	2.524	2.572	21,246,009	2.5421	0.67%
2006-07-27	14.86	14.84	14.88	14.62	14.90	3,038,000	44,715,596	14.719	2.548	2.545	2.551	2.507	2.555	17,717,643	2.5238	0.27%
2006-07-26	14.82	14.82	14.84	14.56	14.90	1,506,100	22,050,960	14.641	2.541	2.541	2.545	2.497	2.555	8,783,589	2.5105	1.09%
2006-07-25	14.66	14.60	14.68	14.60	15.00	4,628,000	68,063,320	14.707	2.514	2.503	2.517	2.503	2.572	26,990,537	2.5217	0.00%
2006-07-24	14.66	14.68	14.70	14.60	14.74	4,938,000	72,524,380	14.687	2.514	2.517	2.521	2.503	2.527	28,798,460	2.5183	-0.61%
2006-07-21	14.75	14.75	14.80	14.65	14.85	2,360,000	34,779,700	14.737	2.529	2.529	2.538	2.512	2.546	13,763,541	2.5269	-1.01%
2006-07-20	14.90	14.90	15.00	14.85	15.20	3,431,000	51,258,502	14.940	2.555	2.555	2.572	2.546	2.606	20,009,623	2.5617	1.02%
2006-07-19	14.75	14.70	14.75	14.70	14.80	2,589,000	38,168,954	14.743	2.529	2.521	2.529	2.521	2.538	15,099,071	2.5279	-0.34%
2006-07-18	14.80	14.75	14.80	14.60	15.05	4,189,796	61,906,653	14.776	2.538	2.529	2.538	2.503	2.581	24,434,928	2.5335	-1.66%
2006-07-17	15.05	15.00	15.05	14.90	15.35	1,839,500	27,570,800	14.988	2.581	2.572	2.581	2.555	2.632	10,727,980	2.5700	-2.59%
2006-07-14	15.45	15.35	15.45	14.65	15.45	3,259,100	49,148,973	15.081	2.649	2.632	2.649	2.512	2.649	19,007,100	2.5858	3.00%
2006-07-13	15.00	15.00	15.05	14.80	15.05	4,223,000	63,044,998	14.929	2.572	2.572	2.581	2.538	2.581	24,628,574	2.5598	0.00%
2006-07-12	15.00	15.00	15.05	14.75	15.10	4,397,000	65,629,083	14.926	2.572	2.572	2.581	2.529	2.589	25,643,343	2.5593	0.67%
2006-07-11	14.90	14.80	14.85	14.40	14.95	5,884,251	86,932,470	14.774	2.555	2.538	2.546	2.469	2.563	34,317,004	2.5332	2.41%
2006-07-10	14.55	14.45	14.50	13.50	14.95	18,094,329	259,373,622	14.335	2.495	2.478	2.486	2.315	2.563	105,526,289	2.4579	-6.13%
2006-07-07	15.50	15.45	15.50	15.05	15.90	2,369,000	36,435,200	15.380	2.658	2.649	2.658	2.581	2.726	13,816,029	2.6372	-2.82%
2006-07-06	15.95	15.95	16.00	15.50	16.00	1,596,000	25,195,600	15.787	2.735	2.735	2.743	2.658	2.743	9,307,886	2.7069	-0.31%
2006-07-05	16.00	16.00	16.05	15.70	16.15	1,527,000	24,433,900	16.001	2.743	2.743	2.752	2.692	2.769	8,905,478	2.7437	1.91%
2006-07-04	15.70	15.70	15.80	15.70	16.15	837,500	13,357,850	15.950	2.692	2.692	2.709	2.692	2.769	4,884,307	2.7349	-0.95%
2006-07-03	15.85	15.85	15.90	15.65	16.20	1,645,276	26,273,211	15.969	2.718	2.718	2.726	2.683	2.778	9,595,264	2.7381	-2.76%
2006-06-30	16.30	16.20	16.40	15.95	16.40	6,514,002	104,919,328	16.107	2.795	2.778	2.812	2.735	2.812	37,989,718	2.7618	4.15%
2006-06-29	15.65	15.60	15.65	15.10	15.70	2,573,822	39,552,853	15.367	2.683	2.675	2.683	2.589	2.692	15,010,553	2.6350	3.64%
2006-06-28	15.10	15.10	15.15	14.85	15.10	1,866,000	27,982,000	14.996	2.589	2.589	2.598	2.546	2.589	10,882,529	2.5713	0.00%
2006-06-27	15.10	15.10	15.20	14.95	15.50	2,137,104	32,354,950	15.140	2.589	2.589	2.606	2.563	2.658	12,463,610	2.5960	-2.27%
2006-06-26	15.45	15.40	15.50	15.15	15.65	1,183,000	18,219,710	15.401	2.649	2.641	2.658	2.598	2.683	6,899,267	2.6408	-0.32%
2006-06-23	15.50	15.50	15.55	15.35	15.80	496,000	7,743,610	15.612	2.658	2.658	2.666	2.632	2.709	2,892,676	2.6770	-1.59%
2006-06-22	15.75	15.80	15.85	15.65	16.20	1,813,000	28,840,850	15.908	2.701	2.709	2.718	2.683	2.778	10,573,432	2.7277	1.29%
2006-06-21	15.55	15.50	15.60	14.90	15.80	2,286,000	34,930,075	15.280	2.666	2.658	2.675	2.555	2.709	13,331,972	2.6200	3.32%
2006-06-20	15.05	15.00	15.05	14.70	15.50	4,092,500	61,356,175	14.992	2.581	2.572	2.581	2.521	2.658	23,867,497	2.5707	-4.14%
2006-06-19	15.70	15.60	15.70	15.35	15.80	1,367,000	21,202,450	15.510	2.692	2.675	2.692	2.632	2.709	7,972,356	2.6595	-1.26%
2006-06-16	15.90	15.70	15.90	15.50	16.25	7,444,000	117,341,350	15.763	2.726	2.692	2.726	2.658	2.786	43,413,475	2.7029	3.92%
2006-06-15	15.30	15.25	15.30	14.95	15.40	5,105,000	77,204,082	15.123	2.623	2.615	2.623	2.563	2.641	29,772,406	2.5931	1.66%
2006-06-14	15.05	15.05	15.20	14.40	15.70	6,712,000	101,092,650	15.062	2.581	2.581	2.606	2.469	2.692	39,144,444	2.5826	-4.75%
2006-06-13	15.80	15.70	15.85	15.35	16.30	9,932,000	156,516,581	15.759	2.709	2.692	2.718	2.632	2.795	57,923,513	2.7021	-8.67%
2006-06-12	17.30	17.35	17.40	16.40	17.60	4,275,000	71,628,855	16.755	2.966	2.975	2.984	2.812	3.018	24,931,838	2.8730	6.46%
2006-06-09	16.25	16.30	16.40	15.90	16.40	4,133,000	66,846,950	16.174	2.786	2.795	2.812	2.726	2.812	24,103,693	2.7733	2.85%
2006-06-08	15.80	15.75	15.85	15.55	16.45	6,857,000	108,488,300	15.822	2.709	2.701	2.718	2.666	2.821	39,990,085	2.7129	-3.95%
2006-06-07	16.45	16.30	16.40	16.20	17.65	5,502,000	91,888,150	16.701	2.821	2.795	2.812	2.778	3.026	32,087,713	2.8637	-6.80%
2006-06-06	17.65	17.55	17.60	17.40	18.10	3,747,211	66,247,135	17.679	3.026	3.009	3.018	2.984	3.104	21,853,768	3.0314	0.28%
2006-06-05	17.60	17.60	17.65	17.30	17.75	2,158,000	38,016,800	17.617	3.018	3.018	3.026	2.966	3.044	12,585,475	3.0207	1.73%
2006-06-02	17.30	17.25	17.30	17.10	17.85	4,730,000	82,202,100	17.379	2.966	2.958	2.966	2.932	3.061	27,585,402	2.9799	-3.62%
2006-06-01	17.95	17.65	17.95	16.70	18.05	6,838,100	119,007,075	17.404	3.078	3.026	3.078	2.864	3.095	39,879,860	2.9841	6.85%
2006-05-30	16.80	16.80	16.85	16.60	17.35	4,047,661	68,358,690	16.888	2.881	2.881	2.889	2.846	2.975	23,605,995	2.8958	0.60%
2006-05-29	16.70	16.70	16.75	16.70	17.70	5,248,000	89,574,550	17.068	2.864	2.864	2.872	2.864	3.035	30,606,383	2.9267	-4.84%
2006-05-26	17.55	17.50	17.55	17.50	18.20	6,902,242	123,198,505	17.849	3.009	3.001	3.009	3.001	3.121	40,253,937	3.0605	-1.68%
2006-05-25	17.85	17.75	17.80	17.10	18.40	20,532,855	366,718,940	17.860	3.061	3.044	3.052	2.932	3.155	119,747,794	3.0624	22.68%
2006-05-24	14.55	14.55	14.60	14.35	15.00	1,301,000	18,962,703	14.576	2.495	2.495	2.503	2.461	2.572	7,587,444	2.4992	-0.68%
2006-05-23	14.65	14.65	14.75	14.05	14.75	4,416,666	64,185,550	14.533	2.512	2.512	2.529	2.409	2.529	25,758,036	2.4919	1.03%
2006-05-22	14.50	14.50	14.55	14.25	15.05	2,069,000	30,362,836	14.675	2.486	2.486	2.495	2.443	2.581	12,066,427	2.5163	-3.65%
2006-05-19	15.05	15.00	15.05	14.50	15.30	6,338,900	95,302,558	15.035	2.581	2.572	2.581	2.486	2.623	36,968,521	2.5779	3.44%
2006-05-18	14.55	14.50	14.55	14.40	14.80	1,532,000	22,394,750	14.618	2.495	2.486	2.495	2.469	2.538	8,934,638	2.5065	-3.64%
2006-05-17	15.10	15.05	15.15	14.75	15.15	2,968,450	44,328,760	14.933	2.589	2.581	2.598	2.529	2.598	17,312,027	2.5606	2.03%
2006-05-16	14.80	14.75	14.80	14.55	14.85	1,812,000	26,718,300	14.745	2.538	2.529	2.538	2.495	2.546	10,567,600	2.5283	-1.00%
2006-05-15	14.95	14.90	14.95	14.80	15.40	2,484,200	37,355,055	15.037	2.563	2.555	2.563	2.538	2.641	14,487,877	2.5784	-2.73%
2006-05-12	15.45	15.45	15.50	15.35	16.05	4,468,100	70,184,730	15.708	2.635	2.635	2.644	2.618	2.738	26,193,630	2.6795	-4.04%
2006-05-11	16.10	16.00	16.10	16.00	16.35	3,096,980	50,104,527	16.179	2.746	2.729	2.746	2.729	2.789	18,155,625	2.7597	1.26%
2006-05-10	15.90	15.90	16.00	15.90	16.95	5,465,000	88,767,450	16.243	2.712	2.712	2.729	2.712	2.891	32,037,820	2.7707	0.63%
2006-05-09	15.80	15.80	15.85	15.60	16.10	4,944,000	78,364,600	15.850	2.695	2.695	2.704	2.661	2.746	28,983,529	2.7038	1.28%
2006-05-08	15.60	15.60	15.65	15.55	15.70	2,231,000	34,852,200	15.622	2.661	2.661	2.670	2.653	2.678	13,078,935	2.6648	-0.64%
2006-05-04	15.70	15.60	15.65	15.35	15.70	971,000	15,127,758	15.580	2.678	2.661	2.670	2.618	2.678	5,692,356	2.6576	0.64%
2006-05-03	15.60	15.60	15.65	15.30	16.00	1,178,000	18,441,800	15.655	2.661	2.661	2.670	2.610	2.729	6,905,865	2.6705	0.32%
2006-05-02	15.55	15.30	15.60	15.25	16.15	5,222,320	81,532,692	15.612	2.653	2.610	2.661	2.601	2.755	30,615,142	2.6631	-0.96%
2006-04-28	15.70	15.60	15.70	14.30	15.70	2,574,500	39,190,525	15.223	2.678	2.661	2.678	2.439	2.678	15,092,657	2.5967	5.02%
2006-04-27	14.95	14.90	14.95	14.40	15.15	2,220,000	33,218,500	14.963	2.550	2.542	2.550	2.456	2.584	13,014,449	2.5524	4.18%
2006-04-26	14.35	14.20	14.40	13.90	14.55	1,660,000	23,963,350	14.436	2.448	2.422	2.456	2.371	2.482	9,731,525	2.4624	3.24%
2006-04-25	13.90	13.85	13.90	13.85	14.80	3,882,000	54,898,050	14.142	2.371	2.363	2.371	2.363	2.525	22,757,698	2.4123	-4.79%
2006-04-24	14.60	14.50	14.60	14.50	15.20	1,478,000	22,032,250	14.907	2.490	2.473	2.490	2.473	2.593	8,664,574	2.5428	-3.63%
2006-04-21	15.15	15.15	15.25	14.55	15.75	2,941,000	44,767,690	15.222	2.584	2.584	2.601	2.482	2.687	17,241,213	2.5966	0.33%
2006-04-20	15.10	15.10	15.15	14.50	15.25	5,685,000	85,395,550	15.021	2.576	2.576	2.584	2.473	2.601	33,327,541	2.5623	-0.33%
2006-04-19	15.15	15.10	15.15	14.95	15.15	6,005,740	90,269,426	15.031	2.584	2.576	2.584	2.550	2.584	35,207,835	2.5639	0.66%
2006-04-18	15.05	15.05	15.10	14.05	15.10	7,126,000	104,504,850	14.665	2.567	2.567	2.576	2.397	2.576	41,775,207	2.5016	6.74%
2006-04-13	14.10	14.05	14.10	14.05	14.45	3,331,000	47,120,748	14.146	2.405	2.397	2.405	2.397	2.465	19,527,535	2.4130	-2.76%
2006-04-12	14.50	14.40	14.45	13.80	14.50	4,407,000	62,420,526	14.164	2.473	2.456	2.465	2.354	2.473	25,835,439	2.4161	3.20%
2006-04-11	14.05	14.05	14.10	13.85	15.00	5,809,967	82,829,350	14.256	2.397	2.397	2.405	2.363	2.559	34,060,143	2.4319	-7.26%
2006-04-10	15.15	14.90	15.00	13.70	15.30	5,684,000	84,350,400	14.840	2.584	2.542	2.559	2.337	2.610	33,321,678	2.5314	8.21%
2006-04-07	14.00	14.00	14.05	13.60	14.15	6,265,000	87,657,676	13.992	2.388	2.388	2.397	2.320	2.414	36,727,712	2.3867	3.32%
2006-04-06	13.55	13.55	13.60	13.25	13.75	5,014,000	67,896,544	13.541	2.311	2.311	2.320	2.260	2.345	29,393,894	2.3099	-1.45%
2006-04-04	13.75	13.65	13.75	13.25	13.80	3,829,650	51,669,527	13.492	2.345	2.328	2.345	2.260	2.354	22,450,803	2.3015	5.36%
2006-04-03	13.05	13.05	13.10	12.80	13.30	6,247,129	81,579,733	13.059	2.226	2.226	2.235	2.183	2.269	36,622,946	2.2276	0.00%
2006-03-31	13.05	13.00	13.10	12.95	13.25	4,299,000	56,439,826	13.129	2.226	2.218	2.235	2.209	2.260	25,202,304	2.2395	-1.51%
2006-03-30	13.25	13.25	13.30	13.15	13.55	3,739,038	50,095,330	13.398	2.260	2.260	2.269	2.243	2.311	21,919,603	2.2854	-1.85%
2006-03-29	13.50	13.35	13.50	12.55	13.60	6,450,000	85,819,850	13.305	2.303	2.277	2.303	2.141	2.320	37,812,249	2.2696	7.57%
2006-03-28	12.55	12.50	12.55	12.00	12.60	4,594,217	56,933,399	12.392	2.141	2.132	2.141	2.047	2.149	26,932,973	2.1139	4.58%
2006-03-27	12.00	12.00	12.05	11.80	12.05	2,568,000	30,752,586	11.975	2.047	2.047	2.055	2.013	2.055	15,054,551	2.0427	0.00%
2006-03-24	12.00	12.00	12.05	11.95	12.35	14,206,893	170,703,994	12.016	2.047	2.047	2.055	2.038	2.107	83,285,981	2.0496	3.90%
2006-03-23	11.55	11.50	11.55	11.00	11.60	11,317,400	127,766,361	11.289	1.970	1.962	1.970	1.876	1.979	66,346,721	1.9257	12.68%
2006-03-22	10.25	10.25	10.30	10.20	10.90	7,780,000	81,264,300	10.445	1.748	1.748	1.757	1.740	1.859	45,609,194	1.7818	-5.53%
2006-03-21	10.85	10.85	10.90	10.75	10.95	3,922,500	42,536,075	10.844	1.851	1.851	1.859	1.834	1.868	22,995,124	1.8498	-1.36%
2006-03-20	11.00	10.95	11.00	10.60	11.10	2,305,000	25,143,700	10.908	1.876	1.868	1.876	1.808	1.893	13,512,750	1.8607	0.92%
2006-03-17	10.90	10.55	10.75	10.75	11.20	6,099,000	67,452,130	11.060	1.859	1.800	1.834	1.834	1.910	35,754,559	1.8865	-0.91%
2006-03-16	11.00	10.95	11.00	10.80	11.10	6,587,086	72,446,779	10.998	1.876	1.868	1.876	1.842	1.893	38,615,897	1.8761	1.85%
2006-03-15	10.80	10.80	10.85	10.50	10.95	4,555,500	49,180,500	10.796	1.842	1.842	1.851	1.791	1.868	26,706,000	1.8416	2.86%
2006-03-14	10.50	10.50	10.55	10.25	10.65	2,193,000	23,050,500	10.511	1.791	1.791	1.800	1.748	1.817	12,856,165	1.7930	1.45%
2006-03-13	10.35	10.35	10.40	10.00	10.40	1,875,000	19,251,900	10.268	1.765	1.765	1.774	1.706	1.774	10,991,933	1.7515	4.02%
2006-03-10	9.950	9.900	9.950	9.850	10.00	577,000	5,735,600	9.9404	1.697	1.689	1.697	1.680	1.706	3,382,584	1.6956	0.00%
2006-03-09	9.950	9.950	10.00	9.950	10.10	1,795,000	17,941,112	9.9950	1.697	1.697	1.706	1.697	1.723	10,522,944	1.7050	0.51%
2006-03-08	9.900	9.850	9.900	9.800	10.05	3,661,000	36,285,900	9.9115	1.689	1.680	1.689	1.672	1.714	21,462,115	1.6907	-1.98%
2006-03-07	10.10	10.05	10.15	10.05	10.40	2,053,000	20,862,604	10.162	1.723	1.714	1.731	1.714	1.774	12,035,434	1.7334	0.00%
2006-03-06	10.10	10.10	10.15	10.05	10.35	2,259,000	22,916,525	10.145	1.723	1.723	1.731	1.714	1.765	13,243,081	1.7305	-2.42%
2006-03-03	10.35	10.30	10.35	10.20	10.60	2,804,000	29,147,086	10.395	1.765	1.757	1.765	1.740	1.808	16,438,069	1.7731	-1.90%
2006-03-02	10.55	10.55	10.65	10.50	11.00	3,254,000	35,066,700	10.777	1.800	1.800	1.817	1.791	1.876	19,076,133	1.8382	-1.40%
2006-03-01	10.70	10.80	10.85	10.35	10.85	3,887,000	41,197,500	10.599	1.825	1.842	1.851	1.765	1.851	22,787,010	1.8079	1.90%
2006-02-28	10.50	10.45	10.50	10.35	10.60	3,607,000	37,690,183	10.449	1.791	1.783	1.791	1.765	1.808	21,145,548	1.7824	1.94%
2006-02-27	10.30	10.30	10.35	10.30	10.50	1,716,000	17,784,550	10.364	1.757	1.757	1.765	1.757	1.791	10,059,817	1.7679	-0.96%
2006-02-24	10.40	10.40	10.50	10.40	10.80	2,146,758	22,572,624	10.515	1.774	1.774	1.791	1.774	1.842	12,585,077	1.7936	-3.70%
2006-02-23	10.80	10.80	10.95	10.80	11.10	1,190,000	13,023,380	10.944	1.842	1.842	1.868	1.842	1.893	6,976,213	1.8668	-3.14%
2006-02-22	11.15	11.10	11.15	11.05	11.25	750,000	8,367,050	11.156	1.902	1.893	1.902	1.885	1.919	4,396,773	1.9030	0.45%
2006-02-21	11.10	11.05	11.10	10.80	11.20	1,550,081	17,143,993	11.060	1.893	1.885	1.893	1.842	1.910	9,087,139	1.8866	-1.33%
2006-02-20	11.25	11.25	11.30	10.60	11.40	5,868,000	65,535,750	11.168	1.919	1.919	1.928	1.808	1.945	34,400,353	1.9051	6.13%
2006-02-17	10.60	10.50	10.65	10.40	10.75	2,613,558	27,531,997	10.534	1.808	1.791	1.817	1.774	1.834	15,321,629	1.7969	0.47%
2006-02-16	10.55	10.55	10.65	10.10	10.80	4,818,000	50,485,150	10.478	1.800	1.800	1.817	1.723	1.842	28,244,871	1.7874	4.98%
2006-02-15	10.05	10.05	10.10	9.950	10.15	1,379,500	13,870,727	10.055	1.714	1.714	1.723	1.697	1.731	8,087,131	1.7152	0.00%
2006-02-14	10.05	10.00	10.05	9.950	10.15	1,816,462	18,194,428	10.016	1.714	1.706	1.714	1.697	1.731	10,648,762	1.7086	0.50%
2006-02-13	10.00	10.05	10.10	10.00	10.20	2,894,000	29,258,500	10.110	1.706	1.714	1.723	1.706	1.740	16,965,682	1.7246	0.00%
2006-02-10	10.00	10.00	10.05	9.900	10.05	2,246,000	22,375,750	9.9625	1.706	1.706	1.714	1.689	1.714	13,166,870	1.6994	1.01%
2006-02-09	9.900	9.850	9.900	9.800	10.05	3,150,000	31,075,450	9.8652	1.689	1.680	1.689	1.672	1.714	18,466,447	1.6828	-1.00%
2006-02-08	10.00	10.00	10.05	9.650	10.10	6,349,000	62,518,400	9.8470	1.706	1.706	1.714	1.646	1.723	37,220,150	1.6797	-0.99%
2006-02-07	10.10	10.00	10.05	10.00	10.45	2,110,935	21,342,250	10.110	1.723	1.706	1.714	1.706	1.783	12,375,070	1.7246	-1.46%
2006-02-06	10.25	10.20	10.25	9.900	10.25	3,015,437	30,459,838	10.101	1.748	1.740	1.748	1.689	1.748	17,677,590	1.7231	3.02%
2006-02-03	9.950	9.900	9.950	9.800	9.950	1,846,000	18,236,900	9.8791	1.697	1.689	1.697	1.672	1.697	10,821,924	1.6852	0.51%
2006-02-02	9.900	9.950	10.00	9.850	10.45	3,014,000	30,233,100	10.031	1.689	1.697	1.706	1.680	1.783	17,669,166	1.7111	-3.41%
2006-02-01	10.25	10.20	10.30	9.950	10.35	4,197,000	42,784,500	10.194	1.748	1.740	1.757	1.697	1.765	24,604,343	1.7389	2.50%
2006-01-27	10.00	9.950	10.00	9.700	10.00	1,774,000	17,483,550	9.8554	1.706	1.697	1.706	1.655	1.706	10,399,834	1.6811	2.56%
2006-01-26	9.750	9.700	9.750	9.650	10.00	1,602,000	15,626,950	9.7547	1.663	1.655	1.663	1.646	1.706	9,391,507	1.6639	-1.02%
2006-01-25	9.850	9.800	9.850	9.800	10.15	1,344,000	13,424,650	9.9886	1.680	1.672	1.680	1.672	1.731	7,879,018	1.7038	1.03%
2006-01-24	9.750	9.700	9.750	9.500	9.900	7,210,916	69,599,665	9.6520	1.663	1.655	1.663	1.621	1.689	42,273,016	1.6464	1.04%
2006-01-23	9.650	9.650	9.700	9.450	9.700	5,788,000	55,172,850	9.5323	1.646	1.646	1.655	1.612	1.655	33,931,364	1.6260	-3.02%
2006-01-20	9.950	9.900	9.950	9.800	10.40	1,459,000	14,633,900	10.030	1.697	1.689	1.697	1.672	1.774	8,553,189	1.7109	-1.00%
2006-01-19	10.05	10.05	10.10	9.900	10.15	1,634,000	16,449,250	10.067	1.714	1.714	1.723	1.689	1.731	9,579,103	1.7172	0.50%
2006-01-18	10.00	10.00	10.10	9.800	10.20	3,470,200	34,823,980	10.035	1.706	1.706	1.723	1.672	1.740	20,343,576	1.7118	-1.48%
2006-01-17	10.15	10.15	10.20	9.900	10.70	6,699,883	69,990,348	10.447	1.731	1.731	1.740	1.689	1.825	39,277,154	1.7820	-3.79%
2006-01-16	10.55	10.50	10.55	9.950	10.55	6,105,000	63,245,179	10.360	1.800	1.791	1.800	1.697	1.800	35,789,734	1.7671	5.50%
2006-01-13	10.00	9.950	10.00	9.700	10.15	5,387,190	53,760,918	9.9794	1.706	1.697	1.706	1.655	1.731	31,581,670	1.7023	2.56%
2006-01-12	9.750	9.700	9.750	9.300	9.800	6,729,000	64,257,950	9.5494	1.663	1.655	1.663	1.586	1.672	39,447,849	1.6289	4.84%
2006-01-11	9.300	9.300	9.350	9.250	9.400	1,452,000	13,567,000	9.3437	1.586	1.586	1.595	1.578	1.603	8,512,153	1.5938	-1.06%
2006-01-10	9.400	9.400	9.450	9.350	9.600	2,862,882	27,022,357	9.4389	1.603	1.603	1.612	1.595	1.638	16,783,257	1.6101	-1.05%
2006-01-09	9.500	9.500	9.550	9.350	9.550	10,245,382	96,416,941	9.4108	1.621	1.621	1.629	1.595	1.629	60,062,161	1.6053	1.06%
2006-01-06	9.400	9.400	9.450	8.750	9.450	5,057,000	46,530,556	9.2012	1.603	1.603	1.612	1.493	1.612	29,645,976	1.5695	5.62%
2006-01-05	8.900	8.850	8.900	8.700	9.150	3,356,546	29,992,659	8.9356	1.518	1.510	1.518	1.484	1.561	19,677,295	1.5242	-1.66%
2006-01-04	9.050	9.000	9.050	8.750	9.150	7,345,438	65,731,517	8.9486	1.544	1.535	1.544	1.493	1.561	43,061,633	1.5265	3.43%
2006-01-03	8.750	8.700	8.750	8.350	8.800	8,852,000	76,817,400	8.6780	1.493	1.484	1.493	1.424	1.501	51,893,648	1.4803	5.42%
2005-12-30	8.300	8.250	8.300	8.200	8.300	2,226,530	18,381,890	8.2558	1.416	1.407	1.416	1.399	1.416	13,052,730	1.4083	0.61%
2005-12-29	8.250	8.250	8.300	8.200	8.400	3,762,000	31,261,357	8.3098	1.407	1.407	1.416	1.399	1.433	22,054,214	1.4175	0.00%
2005-12-28	8.250	8.250	8.300	8.250	8.450	1,699,000	14,115,100	8.3079	1.407	1.407	1.416	1.407	1.441	9,960,157	1.4172	-2.37%
2005-12-23	8.450	8.450	8.500	8.450	8.500	1,451,000	12,328,500	8.4966	1.441	1.441	1.450	1.441	1.450	8,506,290	1.4493	-0.59%
2005-12-22	8.500	8.450	8.550	8.350	8.550	2,982,000	25,246,100	8.4662	1.450	1.441	1.458	1.424	1.458	17,481,570	1.4442	1.19%
2005-12-21	8.400	8.350	8.500	8.300	8.550	3,829,820	32,263,365	8.4243	1.433	1.424	1.450	1.416	1.458	22,451,800	1.4370	0.60%
2005-12-20	8.350	8.350	8.400	8.200	8.450	6,651,000	55,594,200	8.3588	1.424	1.424	1.433	1.399	1.441	38,990,584	1.4258	1.83%
2005-12-19	8.200	8.200	8.250	8.150	8.250	2,934,000	24,045,750	8.1956	1.399	1.399	1.407	1.390	1.407	17,200,177	1.3980	0.00%
2005-12-16	8.200	8.150	8.200	8.150	8.400	2,589,689	21,306,550	8.2275	1.399	1.390	1.399	1.390	1.433	15,181,700	1.4034	-2.38%
2005-12-15	8.400	8.350	8.400	8.350	8.450	2,729,000	22,927,450	8.4014	1.433	1.424	1.433	1.424	1.441	15,998,392	1.4331	-0.59%
2005-12-14	8.450	8.450	8.500	8.400	8.550	1,806,000	15,292,850	8.4678	1.441	1.441	1.450	1.433	1.458	10,587,430	1.4444	-0.59%
2005-12-13	8.500	8.500	8.550	8.400	8.600	1,393,000	11,847,400	8.5050	1.450	1.450	1.458	1.433	1.467	8,166,273	1.4508	0.00%
2005-12-12	8.500	8.500	8.550	8.250	8.550	4,501,000	37,986,600	8.4396	1.450	1.450	1.458	1.407	1.458	26,386,501	1.4396	3.03%
2005-12-09	8.250	8.250	8.300	8.200	8.350	2,286,000	18,935,306	8.2832	1.407	1.407	1.416	1.399	1.424	13,401,365	1.4129	-0.60%
2005-12-08	8.300	8.250	8.300	8.150	8.300	2,266,000	18,667,436	8.2381	1.416	1.407	1.416	1.390	1.416	13,284,117	1.4052	1.22%
2005-12-07	8.200	8.200	8.250	8.150	8.250	2,099,000	17,229,650	8.2085	1.399	1.399	1.407	1.390	1.407	12,305,103	1.4002	-1.20%
2005-12-06	8.300	8.300	8.350	8.200	8.350	3,185,000	26,450,026	8.3046	1.416	1.416	1.424	1.399	1.424	18,671,630	1.4166	-1.19%
2005-12-05	8.400	8.400	8.450	8.200	8.450	4,247,530	35,569,746	8.3742	1.433	1.433	1.441	1.399	1.441	24,900,568	1.4285	3.07%
2005-12-02	8.150	8.150	8.200	8.000	8.400	4,286,000	34,891,150	8.1407	1.390	1.390	1.399	1.365	1.433	25,126,093	1.3886	-0.61%
2005-12-01	8.200	8.150	8.200	7.950	8.200	4,610,000	37,282,992	8.0874	1.399	1.390	1.399	1.356	1.399	27,025,499	1.3795	4.46%
2005-11-30	7.850	7.800	7.850	7.850	8.300	9,414,000	75,616,266	8.0323	1.339	1.331	1.339	1.339	1.416	55,188,297	1.3702	-3.68%
2005-11-29	8.150	8.150	8.200	8.150	8.350	3,528,000	29,217,686	8.2817	1.390	1.390	1.399	1.390	1.424	20,682,421	1.4127	-2.40%
2005-11-28	8.350	8.350	8.400	8.300	8.650	2,822,000	23,955,900	8.4890	1.424	1.424	1.433	1.416	1.476	16,543,592	1.4480	-2.91%
2005-11-25	8.600	8.600	8.650	8.500	8.700	6,394,000	54,733,782	8.5602	1.467	1.467	1.476	1.450	1.484	37,483,957	1.4602	0.00%
2005-11-24	8.600	8.550	8.650	8.050	8.700	17,768,779	150,210,569	8.4536	1.467	1.458	1.476	1.373	1.484	104,167,054	1.4420	7.50%
2005-11-23	8.000	7.950	8.000	7.800	8.300	10,085,000	80,944,450	8.0262	1.365	1.356	1.365	1.331	1.416	59,121,943	1.3691	-2.44%
2005-11-22	8.200	8.200	8.250	8.200	8.400	5,408,000	44,811,050	8.2861	1.399	1.399	1.407	1.399	1.433	31,703,666	1.4134	-0.61%
2005-11-21	8.250	8.250	8.300	8.250	8.350	3,522,000	29,202,800	8.2915	1.407	1.407	1.416	1.407	1.424	20,647,247	1.4144	0.61%
2005-11-18	8.200	8.150	8.200	8.100	8.300	9,712,000	80,101,200	8.2477	1.399	1.390	1.399	1.382	1.416	56,935,281	1.4069	3.80%
2005-11-17	7.900	7.900	7.950	7.700	8.100	27,110,000	214,327,800	7.9059	1.348	1.348	1.356	1.313	1.382	158,928,694	1.3486	8.22%
2005-11-16	7.300	7.250	7.300	7.250	8.500	39,900,000	304,116,800	7.6220	1.245	1.237	1.245	1.237	1.450	233,908,333	1.3002	-13.61%
2005-11-15	8.450	8.400	8.450	8.350	8.550	7,084,000	59,733,900	8.4322	1.441	1.433	1.441	1.424	1.458	41,528,988	1.4384	2.42%
2005-11-14	8.250	8.200	8.300	8.100	8.950	10,392,000	86,201,550	8.2950	1.407	1.399	1.416	1.382	1.527	60,921,689	1.4150	-7.30%
2005-11-11	8.900	8.850	8.900	8.750	9.000	2,815,000	24,981,350	8.8744	1.518	1.510	1.518	1.493	1.535	16,502,555	1.5138	3.49%
2005-11-10	8.600	8.600	8.650	8.600	8.750	473,200	4,101,090	8.6667	1.467	1.467	1.476	1.467	1.493	2,774,071	1.4784	-0.58%
2005-11-09	8.650	8.600	8.650	8.600	8.800	1,953,000	16,889,500	8.6480	1.476	1.467	1.476	1.467	1.501	11,449,197	1.4752	-1.70%
2005-11-08	8.800	8.800	8.850	8.500	8.800	2,375,000	20,609,200	8.6776	1.501	1.501	1.510	1.450	1.501	13,923,115	1.4802	3.53%
2005-11-07	8.500	8.450	8.500	8.350	8.800	1,777,000	15,227,830	8.5694	1.450	1.441	1.450	1.424	1.501	10,417,421	1.4618	-1.73%
2005-11-04	8.650	8.600	8.700	8.500	9.050	2,985,000	25,991,450	8.7074	1.476	1.467	1.484	1.450	1.544	17,499,157	1.4853	-3.89%
2005-11-03	9.000	8.900	9.000	8.700	9.100	4,198,000	37,488,300	8.9300	1.535	1.518	1.535	1.484	1.552	24,610,205	1.5233	4.05%
2005-11-02	8.650	8.600	8.650	8.300	8.650	1,954,800	16,634,370	8.5095	1.476	1.467	1.476	1.416	1.476	11,459,750	1.4515	4.85%
2005-11-01	8.250	8.200	8.250	8.150	8.400	2,141,000	17,765,850	8.2979	1.407	1.399	1.407	1.390	1.433	12,551,322	1.4155	2.48%
2005-10-31	8.050	8.000	8.050	8.000	8.200	1,960,000	15,804,550	8.0635	1.373	1.365	1.373	1.365	1.399	11,490,234	1.3755	0.63%
2005-10-28	8.000	8.050	8.100	7.900	8.100	4,241,000	33,933,700	8.0013	1.365	1.373	1.382	1.348	1.382	24,862,287	1.3649	-1.84%
2005-10-27	8.150	8.100	8.150	8.100	8.250	926,000	7,529,250	8.1309	1.390	1.382	1.390	1.382	1.407	5,428,549	1.3870	-1.21%
2005-10-26	8.250	8.150	8.200	8.050	8.250	2,484,000	20,194,150	8.1297	1.407	1.390	1.399	1.373	1.407	14,562,113	1.3868	2.48%
2005-10-25	8.050	7.900	7.950	7.950	8.750	2,065,000	17,191,450	8.3252	1.373	1.348	1.356	1.356	1.493	12,105,782	1.4201	-4.73%
2005-10-24	8.450	8.450	8.500	8.350	8.900	3,920,000	33,587,300	8.5682	1.441	1.441	1.450	1.424	1.518	22,980,468	1.4616	-3.43%
2005-10-21	8.750	8.650	8.700	8.300	9.100	6,357,132	55,157,962	8.6765	1.493	1.476	1.484	1.416	1.552	37,267,823	1.4800	4.17%
2005-10-20	8.400	8.350	8.400	8.200	8.400	2,981,000	24,660,250	8.2725	1.433	1.424	1.433	1.399	1.433	17,475,708	1.4111	5.00%
2005-10-19	8.000	7.950	8.000	7.900	8.250	1,448,725	11,738,477	8.1026	1.365	1.356	1.365	1.348	1.407	8,492,954	1.3821	-1.84%
2005-10-18	8.150	8.100	8.150	7.850	8.350	3,297,000	26,558,900	8.0555	1.390	1.382	1.390	1.339	1.424	19,328,215	1.3741	-1.81%
2005-10-17	8.300	8.300	8.350	8.250	8.350	1,150,000	9,563,950	8.3165	1.416	1.416	1.424	1.407	1.424	6,741,719	1.4186	1.22%
2005-10-14	8.200	8.250	8.300	8.100	8.350	2,176,000	17,856,350	8.2060	1.399	1.407	1.416	1.382	1.424	12,756,505	1.3998	-1.20%
2005-10-13	8.300	8.300	8.350	8.050	8.350	3,342,000	27,387,550	8.1950	1.416	1.416	1.424	1.373	1.424	19,592,021	1.3979	0.61%
2005-10-12	8.250	8.250	8.300	8.150	8.850	4,260,000	35,785,300	8.4003	1.407	1.407	1.416	1.390	1.510	24,973,672	1.4329	-6.78%
2005-10-10	8.850	8.800	8.850	8.800	9.100	666,000	5,944,950	8.9264	1.510	1.501	1.510	1.501	1.552	3,904,335	1.5227	-1.12%
2005-10-07	8.950	8.950	9.000	8.750	9.050	1,870,943	16,685,631	8.9183	1.527	1.527	1.535	1.493	1.544	10,968,149	1.5213	-1.10%
2005-10-06	9.050	9.050	9.100	8.850	9.200	1,285,190	11,587,581	9.0162	1.544	1.544	1.552	1.510	1.569	7,534,252	1.5380	-1.63%
2005-10-05	9.200	9.200	9.250	9.100	9.300	4,065,678	37,377,150	9.1933	1.569	1.569	1.578	1.552	1.586	23,834,485	1.5682	-1.60%
2005-10-04	9.350	9.300	9.350	9.300	9.400	2,402,000	22,442,800	9.3434	1.595	1.586	1.595	1.586	1.603	14,081,399	1.5938	-0.53%
2005-10-03	9.400	9.350	9.400	9.300	9.700	2,814,000	26,481,278	9.4105	1.603	1.595	1.603	1.586	1.655	16,496,693	1.6052	0.00%
2005-09-30	9.400	9.350	9.450	9.150	9.500	3,351,000	31,131,000	9.2901	1.603	1.595	1.612	1.561	1.621	19,644,783	1.5847	0.53%
2005-09-29	9.350	9.300	9.350	8.750	9.500	8,444,000	77,992,600	9.2365	1.595	1.586	1.595	1.493	1.621	49,501,804	1.5756	6.86%
2005-09-28	8.750	8.700	8.750	8.650	8.900	2,101,000	18,408,150	8.7616	1.493	1.484	1.493	1.476	1.518	12,316,827	1.4946	-0.57%
2005-09-27	8.800	8.800	8.850	8.750	9.250	5,750,000	51,540,150	8.9635	1.501	1.501	1.510	1.493	1.578	33,708,594	1.5290	-0.56%
2005-09-26	8.850	8.850	8.900	8.800	9.000	2,162,000	19,244,450	8.9012	1.510	1.510	1.518	1.501	1.535	12,674,431	1.5184	-1.67%
2005-09-23	9.000	8.950	9.000	8.700	9.000	2,388,000	21,179,400	8.8691	1.535	1.527	1.535	1.484	1.535	13,999,326	1.5129	1.69%
2005-09-22	8.850	8.850	8.900	8.350	9.100	6,899,000	61,074,500	8.8527	1.510	1.510	1.518	1.424	1.552	40,444,451	1.5101	5.36%
2005-09-21	8.400	8.400	8.450	8.250	8.700	8,488,000	71,479,291	8.4212	1.433	1.433	1.441	1.407	1.484	49,759,748	1.4365	1.82%
2005-09-20	8.250	8.250	8.300	8.050	8.350	3,682,492	30,323,961	8.2346	1.407	1.407	1.416	1.373	1.424	21,588,109	1.4047	3.77%
2005-09-16	7.950	7.900	7.950	7.800	8.100	6,020,000	48,015,350	7.9760	1.356	1.348	1.356	1.331	1.382	35,291,433	1.3605	-1.24%
2005-09-15	8.050	8.050	8.150	7.900	8.200	11,902,000	95,663,900	8.0376	1.373	1.373	1.390	1.348	1.399	69,773,859	1.3711	-5.29%
2005-09-14	8.500	8.450	8.500	8.400	8.550	2,160,000	18,340,300	8.4909	1.450	1.441	1.450	1.433	1.458	12,662,707	1.4484	1.80%
2005-09-13	8.350	8.350	8.500	8.300	8.750	5,833,000	50,178,600	8.6025	1.424	1.424	1.450	1.416	1.493	34,195,171	1.4674	-2.34%
2005-09-12	8.550	8.500	8.550	8.150	8.650	7,608,000	64,697,350	8.5039	1.458	1.450	1.458	1.390	1.476	44,600,867	1.4506	4.91%
2005-09-09	8.150	8.100	8.150	8.000	8.300	5,616,000	45,615,550	8.1224	1.390	1.382	1.390	1.365	1.416	32,923,037	1.3855	1.87%
2005-09-08	8.000	7.950	8.000	7.750	8.000	6,858,000	54,111,409	7.8903	1.365	1.356	1.365	1.322	1.365	40,204,094	1.3459	0.63%
2005-09-07	7.950	7.950	8.050	7.850	8.100	3,046,000	24,378,800	8.0035	1.356	1.356	1.373	1.339	1.382	17,856,761	1.3652	2.58%
2005-09-06	7.750	7.700	7.750	7.700	8.100	2,032,000	15,992,250	7.8702	1.322	1.313	1.322	1.313	1.382	11,912,324	1.3425	-2.52%
2005-09-05	7.950	7.950	8.000	7.950	8.300	4,497,000	36,412,816	8.0971	1.356	1.356	1.365	1.356	1.416	26,363,052	1.3812	-4.22%
2005-09-02	8.300	8.300	8.350	8.050	8.350	6,078,000	49,569,053	8.1555	1.416	1.416	1.424	1.373	1.424	35,631,450	1.3912	1.84%
2005-09-01	8.150	8.000	8.150	7.550	8.200	10,528,400	83,994,777	7.9779	1.390	1.365	1.390	1.288	1.399	61,721,316	1.3609	7.95%
2005-08-31	7.550	7.500	7.600	7.400	7.650	3,981,406	30,136,594	7.5693	1.288	1.279	1.296	1.262	1.305	23,340,452	1.2912	0.67%
2005-08-30	7.500	7.450	7.500	7.400	7.800	5,384,000	40,292,300	7.4837	1.279	1.271	1.279	1.262	1.331	31,562,969	1.2766	-2.60%
2005-08-29	7.700	7.700	7.750	7.650	7.900	8,818,000	68,137,160	7.7271	1.313	1.313	1.322	1.305	1.348	51,694,328	1.3181	-3.14%
2005-08-26	7.950	7.900	7.950	7.450	8.000	10,889,500	84,429,900	7.7533	1.356	1.348	1.356	1.271	1.365	63,838,215	1.3226	5.30%
2005-08-25	7.550	7.500	7.550	7.300	7.550	9,227,350	68,576,155	7.4318	1.288	1.279	1.288	1.245	1.288	54,094,087	1.2677	4.86%
2005-08-24	7.200	7.150	7.200	7.000	7.400	5,444,000	39,365,250	7.2309	1.228	1.220	1.228	1.194	1.262	31,914,711	1.2335	2.13%
2005-08-23	7.050	7.000	7.050	6.900	7.100	2,002,000	14,017,050	7.0015	1.203	1.194	1.203	1.177	1.211	11,736,453	1.1943	0.71%
2005-08-22	7.000	6.950	7.000	6.900	7.050	805,000	5,614,500	6.9745	1.194	1.186	1.194	1.177	1.203	4,719,203	1.1897	0.72%
2005-08-19	6.950	6.900	7.000	6.750	7.000	1,438,000	9,952,150	6.9208	1.186	1.177	1.194	1.151	1.194	8,430,080	1.1806	1.46%
2005-08-18	6.850	6.750	6.800	6.650	7.150	5,675,000	39,098,740	6.8896	1.168	1.151	1.160	1.134	1.220	33,268,917	1.1752	-4.20%
2005-08-17	7.150	7.100	7.150	7.050	7.300	8,322,670	59,545,923	7.1547	1.220	1.211	1.220	1.203	1.245	48,790,523	1.2204	-2.05%
2005-08-16	7.300	7.300	7.350	7.200	7.600	6,752,300	49,548,355	7.3380	1.245	1.245	1.254	1.228	1.296	39,584,442	1.2517	-3.95%
2005-08-15	7.600	7.600	7.650	7.300	7.650	8,624,980	64,705,054	7.5021	1.296	1.296	1.305	1.245	1.305	50,562,774	1.2797	3.40%
2005-08-12	7.350	7.300	7.400	6.700	7.450	22,241,000	158,542,950	7.1284	1.254	1.245	1.262	1.143	1.271	130,384,843	1.2160	12.21%
2005-08-11	6.550	6.500	6.550	6.300	6.600	4,610,000	29,808,050	6.4660	1.117	1.109	1.117	1.075	1.126	27,025,499	1.1030	2.34%
2005-08-10	6.400	6.350	6.400	6.200	6.400	3,980,000	25,124,350	6.3127	1.092	1.083	1.092	1.058	1.092	23,332,210	1.0768	4.07%
2005-08-09	6.150	6.100	6.150	6.100	6.250	8,830,000	54,529,900	6.1755	1.049	1.041	1.049	1.041	1.066	51,764,676	1.0534	2.50%
2005-08-08	6.000	5.950	6.000	5.950	6.100	5,648,155	34,094,057	6.0363	1.023	1.015	1.023	1.015	1.041	33,111,542	1.0297	2.56%
2005-08-05	5.850	5.850	5.900	5.750	6.000	2,448,000	14,301,200	5.8420	0.998	0.998	1.006	0.981	1.023	14,351,068	0.9965	-1.68%
2005-08-04	5.950	5.900	5.950	5.950	6.050	3,332,000	19,937,350	5.9836	1.015	1.006	1.015	1.015	1.032	19,533,398	1.0207	0.85%
2005-08-03	5.900	5.850	5.900	5.750	6.000	7,106,000	41,492,950	5.8391	1.006	0.998	1.006	0.981	1.023	41,657,960	0.9960	-0.84%
2005-08-02	5.950	5.950	6.000	5.950	6.150	1,919,000	11,568,100	6.0282	1.015	1.015	1.023	1.015	1.049	11,249,877	1.0283	-1.65%
2005-08-01	6.050	6.050	6.100	6.000	6.100	2,373,000	14,362,104	6.0523	1.032	1.032	1.041	1.023	1.041	13,911,390	1.0324	-0.82%
2005-07-29	6.100	6.000	6.100	6.050	6.100	1,283,000	7,790,100	6.0718	1.041	1.023	1.041	1.032	1.041	7,521,413	1.0357	0.00%
2005-07-28	6.100	6.000	6.100	6.050	6.200	664,000	4,083,800	6.1503	1.041	1.023	1.041	1.032	1.058	3,892,610	1.0491	0.00%
2005-07-27	6.100	6.050	6.100	6.050	6.100	615,000	3,740,100	6.0815	1.041	1.032	1.041	1.032	1.041	3,605,354	1.0374	1.67%
2005-07-26	6.000	6.000	6.050	6.000	6.150	2,202,000	13,424,300	6.0964	1.023	1.023	1.032	1.023	1.049	12,908,926	1.0399	0.00%
2005-07-25	6.000	5.950	6.000	5.750	6.050	7,998,000	47,889,850	5.9877	1.023	1.015	1.023	0.981	1.032	46,887,189	1.0214	2.56%
2005-07-22	5.850	5.800	5.850	5.750	6.050	8,476,000	50,017,800	5.9011	0.998	0.989	0.998	0.981	1.032	49,689,399	1.0066	-3.31%
2005-07-21	6.050	6.050	6.100	6.000	6.200	4,971,000	30,248,100	6.0849	1.032	1.032	1.041	1.023	1.058	29,141,813	1.0380	1.68%
2005-07-20	5.950	5.950	6.000	5.950	6.100	8,534,000	51,271,950	6.0080	1.015	1.015	1.023	1.015	1.041	50,029,416	1.0248	-2.46%
2005-07-19	6.100	6.100	6.150	5.950	6.200	4,941,000	30,044,300	6.0806	1.041	1.041	1.049	1.015	1.058	28,965,942	1.0372	-1.61%
2005-07-18	6.200	6.200	6.250	6.200	6.400	5,164,000	32,299,510	6.2547	1.058	1.058	1.066	1.058	1.092	30,273,249	1.0669	-2.36%
2005-07-15	6.350	6.300	6.350	6.250	6.400	1,403,000	8,879,750	6.3291	1.083	1.075	1.083	1.066	1.092	8,224,897	1.0796	-0.78%
2005-07-14	6.400	6.400	6.450	6.200	6.450	22,933,000	143,012,975	6.2361	1.092	1.092	1.100	1.058	1.100	134,441,599	1.0638	2.40%
2005-07-13	6.250	6.200	6.300	6.200	6.300	5,692,000	35,626,810	6.2591	1.066	1.058	1.075	1.058	1.075	33,368,577	1.0677	-0.79%
2005-07-12	6.300	6.250	6.300	6.200	6.450	9,091,730	57,071,754	6.2773	1.075	1.066	1.075	1.058	1.100	53,299,033	1.0708	-1.56%
2005-07-11	6.400	6.350	6.400	6.100	6.450	6,153,000	38,911,600	6.3240	1.092	1.083	1.092	1.041	1.100	36,071,127	1.0787	5.79%
2005-07-08	6.050	6.000	6.050	5.950	6.100	6,314,185	38,010,743	6.0199	1.032	1.023	1.032	1.015	1.041	37,016,052	1.0269	2.54%
2005-07-07	5.900	5.900	5.950	5.900	6.100	5,022,000	30,298,150	6.0331	1.006	1.006	1.015	1.006	1.041	29,440,793	1.0291	-4.07%
2005-07-06	6.150	6.100	6.150	5.950	6.150	6,027,000	36,279,820	6.0195	1.049	1.041	1.049	1.015	1.049	35,332,469	1.0268	3.36%
2005-07-05	5.950	5.850	5.950	5.900	6.000	1,524,000	9,058,250	5.9437	1.015	0.998	1.015	1.006	1.023	8,934,243	1.0139	0.85%
2005-07-04	5.900	5.900	5.950	5.850	6.050	4,772,000	28,473,077	5.9667	1.006	1.006	1.015	0.998	1.032	27,975,202	1.0178	0.00%
2005-06-30	5.900	5.850	5.900	5.850	6.200	6,329,000	37,991,250	6.0027	1.006	0.998	1.006	0.998	1.058	37,102,903	1.0239	-4.07%
2005-06-29	6.150	6.150	6.200	6.150	6.200	1,892,000	11,667,500	6.1668	1.049	1.049	1.058	1.049	1.058	11,091,593	1.0519	0.82%
2005-06-28	6.100	6.050	6.100	6.050	6.300	10,465,000	64,058,550	6.1212	1.041	1.032	1.041	1.032	1.075	61,349,642	1.0442	-4.69%
2005-06-27	6.400	6.350	6.400	6.350	6.450	3,613,000	23,034,250	6.3754	1.092	1.083	1.092	1.083	1.100	21,180,722	1.0875	-0.78%
2005-06-24	6.450	6.450	6.500	6.350	6.500	10,540,490	67,509,763	6.4048	1.100	1.100	1.109	1.083	1.109	61,792,192	1.0925	-0.77%
2005-06-23	6.500	6.450	6.500	6.400	6.650	9,232,450	59,939,035	6.4922	1.109	1.100	1.109	1.092	1.134	54,123,985	1.1074	0.78%
2005-06-22	6.450	6.400	6.450	6.150	6.500	4,953,000	31,539,950	6.3678	1.100	1.092	1.100	1.049	1.109	29,036,290	1.0862	4.88%
2005-06-21	6.150	6.150	6.200	6.150	6.200	1,607,000	9,939,150	6.1849	1.049	1.049	1.058	1.049	1.058	9,420,819	1.0550	-1.60%
2005-06-20	6.250	6.200	6.250	6.150	6.250	4,541,000	28,213,550	6.2131	1.066	1.058	1.066	1.049	1.066	26,620,996	1.0598	0.00%
2005-06-17	6.250	6.200	6.250	5.900	6.300	8,368,000	51,404,200	6.1429	1.066	1.058	1.066	1.006	1.075	49,056,264	1.0479	5.04%
2005-06-16	5.950	5.900	6.000	5.750	6.000	1,788,000	10,527,800	5.8880	1.015	1.006	1.023	0.981	1.023	10,481,907	1.0044	-0.83%
2005-06-15	6.000	5.950	6.000	5.950	6.050	928,000	5,565,200	5.9970	1.023	1.015	1.023	1.015	1.032	5,440,274	1.0230	0.00%
2005-06-14	6.000	6.000	6.050	5.900	6.100	6,057,095	36,620,806	6.0459	1.023	1.023	1.032	1.006	1.041	35,508,897	1.0313	1.69%
2005-06-13	5.900	5.900	5.950	5.800	5.950	1,889,500	11,066,325	5.8567	1.006	1.006	1.015	0.989	1.015	11,076,937	0.9990	0.00%
2005-06-10	5.900	5.850	5.950	5.850	6.050	2,103,200	12,543,100	5.9638	1.006	0.998	1.015	0.998	1.032	12,329,724	1.0173	-0.84%
2005-06-09	5.950	5.950	6.000	5.850	6.000	2,727,000	16,133,100	5.9161	1.015	1.015	1.023	0.998	1.023	15,986,667	1.0092	0.00%
2005-06-08	5.950	5.900	6.000	5.800	6.000	9,900,622	58,645,895	5.9235	1.015	1.006	1.023	0.989	1.023	58,041,052	1.0104	2.59%
2005-06-07	5.800	5.750	5.800	5.750	5.850	2,429,000	14,060,600	5.7886	0.989	0.981	0.989	0.981	0.998	14,239,683	0.9874	0.00%
2005-06-06	5.800	5.750	5.800	5.700	5.850	5,853,000	33,876,820	5.7879	0.989	0.981	0.989	0.972	0.998	34,312,418	0.9873	2.65%
2005-06-03	5.650	5.650	5.750	5.650	6.000	5,985,500	34,813,925	5.8164	0.964	0.964	0.981	0.964	1.023	35,089,181	0.9922	-2.59%
2005-06-02	5.800	5.750	5.800	5.600	5.900	19,797,000	114,024,800	5.7597	0.989	0.981	0.989	0.955	1.006	116,057,225	0.9825	4.50%
2005-06-01	5.550	5.550	5.600	5.550	5.600	4,333,000	24,210,350	5.5874	0.947	0.947	0.955	0.947	0.955	25,401,624	0.9531	0.00%
2005-05-31	5.550	5.550	5.600	5.500	5.550	14,651,000	81,040,900	5.5314	0.947	0.947	0.955	0.938	0.947	85,889,498	0.9435	0.91%
2005-05-30	5.500	5.500	5.550	5.500	5.600	2,714,000	14,955,900	5.5106	0.938	0.938	0.947	0.938	0.955	15,910,457	0.9400	-1.79%
2005-05-27	5.600	5.550	5.600	5.450	5.650	7,556,000	42,140,300	5.5771	0.955	0.947	0.955	0.930	0.964	44,296,024	0.9513	0.90%
2005-05-26	5.550	5.500	5.550	5.350	5.600	4,412,000	24,478,350	5.5481	0.947	0.938	0.947	0.913	0.955	25,864,751	0.9464	1.83%
2005-05-25	5.450	5.450	5.500	5.400	5.550	4,430,000	24,321,350	5.4901	0.930	0.930	0.938	0.921	0.947	25,970,274	0.9365	0.00%
2005-05-24	5.450	5.450	5.500	5.400	5.500	2,274,000	12,426,300	5.4645	0.930	0.930	0.938	0.921	0.938	13,331,016	0.9321	-0.91%
2005-05-23	5.500	5.450	5.500	5.400	5.500	2,236,405	12,223,647	5.4658	0.938	0.930	0.938	0.921	0.938	13,110,621	0.9323	0.00%
2005-05-20	5.500	5.500	5.550	5.500	5.650	3,396,000	18,907,200	5.5675	0.938	0.938	0.947	0.938	0.964	19,908,589	0.9497	-1.79%
2005-05-19	5.600	5.550	5.600	5.200	5.650	10,867,000	59,975,050	5.5190	0.955	0.947	0.955	0.887	0.964	63,706,312	0.9414	5.66%
2005-05-18	5.300	5.300	5.350	5.200	5.400	2,181,000	11,529,000	5.2861	0.904	0.904	0.913	0.887	0.921	12,785,816	0.9017	-0.93%
2005-05-17	5.350	5.350	5.400	5.200	5.350	892,000	4,711,750	5.2822	0.913	0.913	0.921	0.887	0.913	5,229,229	0.9010	1.90%
2005-05-13	5.250	5.250	5.300	5.250	5.400	4,068,000	21,559,150	5.2997	0.896	0.896	0.904	0.896	0.921	23,848,098	0.9040	-4.55%
2005-05-12	5.500	5.450	5.500	5.400	5.550	1,818,000	9,937,400	5.4661	0.938	0.930	0.938	0.921	0.947	10,657,778	0.9324	0.92%
2005-05-11	5.450	5.450	5.500	5.450	5.600	2,806,000	15,453,600	5.5073	0.930	0.930	0.938	0.930	0.955	16,449,794	0.9394	-2.68%
2005-05-10	5.600	5.550	5.600	5.600	5.700	4,052,000	22,794,350	5.6255	0.955	0.947	0.955	0.955	0.972	23,754,300	0.9596	0.00%
2005-05-09	5.600	5.600	5.650	5.500	5.650	2,644,000	14,751,450	5.5792	0.955	0.955	0.964	0.938	0.964	15,500,091	0.9517	0.00%
2005-05-06	5.600	5.550	5.600	5.550	5.700	1,894,000	10,638,320	5.6169	0.955	0.947	0.955	0.947	0.972	11,103,318	0.9581	-0.88%
2005-05-05	5.650	5.600	5.650	5.500	5.700	3,691,000	20,758,050	5.6240	0.964	0.955	0.964	0.938	0.972	21,637,986	0.9593	2.73%
2005-05-04	5.500	5.450	5.500	5.450	5.500	621,000	3,409,950	5.4911	0.938	0.930	0.938	0.930	0.938	3,640,528	0.9367	0.00%
2005-05-03	5.500	5.500	5.550	5.400	5.550	3,468,000	19,000,250	5.4787	0.938	0.938	0.947	0.921	0.947	20,330,679	0.9346	1.85%
2005-04-29	5.400	5.400	5.450	5.300	5.500	2,967,000	16,009,550	5.3959	0.921	0.921	0.930	0.904	0.938	17,393,635	0.9204	-3.57%
2005-04-28	5.600	5.550	5.600	5.500	5.600	2,214,600	12,255,050	5.5338	0.955	0.947	0.955	0.938	0.955	12,982,792	0.9439	2.75%
2005-04-27	5.450	5.400	5.450	5.300	5.500	9,303,590	50,206,598	5.3965	0.930	0.921	0.930	0.904	0.938	54,541,033	0.9205	1.87%
2005-04-26	5.350	5.300	5.350	5.200	5.400	3,919,000	20,587,300	5.2532	0.913	0.904	0.913	0.887	0.921	22,974,605	0.8961	2.88%
2005-04-25	5.200	5.200	5.250	5.200	5.300	2,798,000	14,641,850	5.2330	0.887	0.887	0.896	0.887	0.904	16,402,895	0.8926	-2.80%
2005-04-22	5.350	5.300	5.350	5.200	5.350	4,404,000	23,321,800	5.2956	0.913	0.904	0.913	0.887	0.913	25,817,852	0.9033	4.90%
2005-04-21	5.100	5.100	5.150	5.050	5.100	2,078,000	10,545,900	5.0750	0.870	0.870	0.878	0.861	0.870	12,181,993	0.8657	0.00%
2005-04-20	5.100	5.050	5.100	5.100	5.200	2,183,000	11,206,300	5.1334	0.870	0.861	0.870	0.870	0.887	12,797,541	0.8757	0.00%
2005-04-19	5.100	5.100	5.150	5.000	5.150	4,980,900	25,304,555	5.0803	0.870	0.870	0.878	0.853	0.878	29,199,850	0.8666	2.41%
2005-04-18	5.050	5.050	5.100	5.050	5.150	4,492,000	22,950,900	5.1093	0.849	0.849	0.858	0.849	0.866	26,703,893	0.8595	-2.88%
2005-04-15	5.200	5.200	5.250	5.150	5.300	2,426,000	12,756,700	5.2583	0.875	0.875	0.883	0.866	0.892	14,422,005	0.8845	-3.70%
2005-04-14	5.400	5.350	5.400	5.300	5.450	2,850,000	15,366,900	5.3919	0.908	0.900	0.908	0.892	0.917	16,942,586	0.9070	-1.82%
2005-04-13	5.500	5.450	5.500	5.400	5.550	813,340	4,446,202	5.4666	0.925	0.917	0.925	0.908	0.934	4,835,117	0.9196	-0.90%
2005-04-12	5.550	5.550	5.600	5.500	5.600	2,912,000	16,055,150	5.5134	0.934	0.934	0.942	0.925	0.942	17,311,161	0.9274	1.83%
2005-04-11	5.450	5.450	5.500	5.400	5.550	1,894,000	10,345,650	5.4623	0.917	0.917	0.925	0.908	0.934	11,259,389	0.9188	-0.91%
2005-04-08	5.500	5.450	5.500	5.500	5.600	2,664,000	14,701,850	5.5187	0.925	0.917	0.925	0.925	0.942	15,836,859	0.9283	-0.90%
2005-04-07	5.550	5.550	5.600	5.500	5.600	3,660,000	20,291,050	5.5440	0.934	0.934	0.942	0.925	0.942	21,757,847	0.9326	0.00%
2005-04-06	5.550	5.550	5.600	5.450	5.550	2,822,000	15,541,850	5.5074	0.934	0.934	0.942	0.917	0.934	16,776,132	0.9264	0.91%
2005-04-04	5.500	5.450	5.500	5.450	5.650	3,567,000	19,552,150	5.4814	0.925	0.917	0.925	0.917	0.950	21,204,984	0.9221	-2.65%
2005-04-01	5.650	5.600	5.650	5.450	5.700	2,530,000	14,047,150	5.5522	0.950	0.942	0.950	0.917	0.959	15,040,260	0.9340	0.00%
2005-03-31	5.650	5.600	5.700	5.650	5.800	5,633,500	31,938,625	5.6694	0.950	0.942	0.959	0.950	0.976	33,489,845	0.9537	-1.74%
2005-03-30	5.750	5.700	5.750	5.650	5.800	5,079,700	29,152,320	5.7390	0.967	0.959	0.967	0.950	0.976	30,197,633	0.9654	-0.86%
2005-03-29	5.800	5.800	5.850	5.750	5.850	5,620,000	32,527,450	5.7878	0.976	0.976	0.984	0.967	0.984	33,409,590	0.9736	0.00%
2005-03-24	5.800	5.750	5.800	5.550	5.950	14,701,000	85,144,950	5.7918	0.976	0.967	0.976	0.934	1.001	87,394,019	0.9743	4.50%
2005-03-23	5.550	5.550	5.600	5.400	5.600	4,839,000	26,516,600	5.4798	0.934	0.934	0.942	0.908	0.942	28,766,727	0.9218	0.91%
2005-03-22	5.500	5.500	5.550	5.400	5.550	3,881,010	21,277,905	5.4826	0.925	0.925	0.934	0.908	0.934	23,071,700	0.9223	-0.90%
2005-03-21	5.550	5.500	5.550	5.150	5.700	16,010,000	87,905,650	5.4907	0.934	0.925	0.934	0.866	0.959	95,175,719	0.9236	5.71%
2005-03-18	5.250	5.250	5.300	5.100	5.300	4,892,000	25,642,050	5.2416	0.883	0.883	0.892	0.858	0.892	29,081,800	0.8817	0.96%
2005-03-17	5.200	5.100	5.200	4.975	5.200	6,335,000	32,344,400	5.1057	0.875	0.858	0.875	0.837	0.875	37,660,099	0.8589	2.97%
2005-03-16	5.050	5.050	5.100	4.975	5.150	2,490,000	12,658,194	5.0836	0.849	0.849	0.858	0.837	0.866	14,802,470	0.8551	-0.98%
2005-03-15	5.100	5.100	5.150	5.050	5.200	2,476,000	12,685,200	5.1233	0.858	0.858	0.866	0.849	0.875	14,719,243	0.8618	-1.92%
2005-03-14	5.200	5.200	5.250	5.200	5.250	1,076,000	5,625,550	5.2282	0.875	0.875	0.883	0.875	0.883	6,396,569	0.8795	-0.95%
2005-03-11	5.250	5.200	5.300	5.150	5.300	2,964,000	15,451,250	5.2130	0.883	0.875	0.892	0.866	0.892	17,620,289	0.8769	-1.87%
2005-03-10	5.350	5.350	5.400	5.150	5.400	3,955,000	21,059,050	5.3247	0.900	0.900	0.908	0.866	0.908	23,511,553	0.8957	2.88%
2005-03-09	5.200	5.200	5.250	5.200	5.300	1,498,000	7,854,650	5.2434	0.875	0.875	0.883	0.875	0.892	8,905,261	0.8820	-1.89%
2005-03-08	5.300	5.300	5.350	5.300	5.450	3,979,000	21,350,800	5.3659	0.892	0.892	0.900	0.892	0.917	23,654,228	0.9026	0.00%
2005-03-07	5.300	5.250	5.300	5.250	5.350	4,069,000	21,440,450	5.2692	0.892	0.883	0.892	0.883	0.900	24,189,257	0.8864	1.92%
2005-03-04	5.200	5.150	5.250	5.150	5.350	5,255,000	27,732,250	5.2773	0.875	0.866	0.883	0.866	0.900	31,239,750	0.8877	1.96%
2005-03-03	5.100	5.100	5.150	5.000	5.100	1,897,300	9,644,135	5.0831	0.858	0.858	0.866	0.841	0.858	11,279,006	0.8551	0.99%
2005-03-02	5.050	5.050	5.100	5.050	5.150	1,188,300	6,040,930	5.0837	0.849	0.849	0.858	0.849	0.866	7,064,167	0.8552	-1.94%
2005-03-01	5.150	5.100	5.150	5.050	5.150	1,000,000	5,102,900	5.1029	0.866	0.858	0.866	0.849	0.866	5,944,767	0.8584	0.98%
2005-02-28	5.100	5.100	5.150	4.975	5.350	5,378,000	27,751,675	5.1602	0.858	0.858	0.866	0.837	0.900	31,970,957	0.8680	-2.86%
2005-02-25	5.250	5.250	5.300	5.200	5.300	2,822,000	14,808,300	5.2474	0.883	0.883	0.892	0.875	0.892	16,776,132	0.8827	1.94%
2005-02-24	5.150	5.150	5.200	5.150	5.300	2,640,000	13,744,150	5.2061	0.866	0.866	0.875	0.866	0.892	15,694,185	0.8757	-0.96%
2005-02-23	5.200	5.200	5.250	5.050	5.300	9,458,000	49,046,150	5.1857	0.875	0.875	0.883	0.849	0.892	56,225,606	0.8723	-0.95%
2005-02-22	5.250	5.250	5.300	5.200	5.350	5,682,400	29,838,306	5.2510	0.883	0.883	0.892	0.875	0.900	33,780,544	0.8833	-1.87%
2005-02-21	5.350	5.300	5.350	4.950	5.400	41,720,000	219,185,850	5.2537	0.900	0.892	0.900	0.833	0.908	248,015,677	0.8838	8.63%
2005-02-18	4.925	4.875	4.925	4.850	4.925	1,133,000	5,540,950	4.8905	0.828	0.820	0.828	0.816	0.828	6,735,421	0.8227	0.51%
2005-02-17	4.900	4.875	4.900	4.850	4.975	2,298,702	11,277,095	4.9059	0.824	0.820	0.824	0.816	0.837	13,665,248	0.8252	1.03%
2005-02-16	4.850	4.825	4.850	4.800	4.950	1,872,150	9,056,163	4.8373	0.816	0.812	0.816	0.807	0.833	11,129,495	0.8137	-1.02%
2005-02-15	4.900	4.900	4.925	4.825	5.000	4,308,000	21,004,000	4.8756	0.824	0.824	0.828	0.812	0.841	25,610,056	0.8201	-2.00%
2005-02-14	5.000	4.975	5.000	4.850	5.000	6,661,000	32,837,500	4.9298	0.841	0.837	0.841	0.816	0.841	39,598,093	0.8293	3.63%
2005-02-08	4.825	4.800	4.825	4.750	4.975	5,978,000	28,880,050	4.8311	0.812	0.807	0.812	0.799	0.837	35,537,817	0.8127	-2.53%
2005-02-07	4.950	4.950	4.975	4.950	5.100	3,453,000	17,205,200	4.9827	0.833	0.833	0.837	0.833	0.858	20,527,280	0.8382	-1.00%
2005-02-04	5.000	4.975	5.000	4.800	5.200	15,424,000	76,762,575	4.9768	0.841	0.837	0.841	0.807	0.875	91,692,085	0.8372	4.17%
2005-02-03	4.800	4.775	4.800	4.750	4.925	2,230,800	10,765,605	4.8259	0.807	0.803	0.807	0.799	0.828	13,261,586	0.8118	-1.03%
2005-02-02	4.850	4.850	4.875	4.700	4.850	10,699,000	51,382,700	4.8026	0.816	0.816	0.820	0.791	0.816	63,603,061	0.8079	3.74%
2005-02-01	4.675	4.650	4.675	4.550	4.700	4,986,800	23,030,375	4.6183	0.786	0.782	0.786	0.765	0.791	29,645,364	0.7769	3.31%
2005-01-31	4.525	4.525	4.550	4.450	4.550	3,523,000	15,851,325	4.4994	0.761	0.761	0.765	0.749	0.765	20,943,414	0.7569	0.56%
2005-01-28	4.500	4.500	4.525	4.425	4.525	4,905,000	22,014,050	4.4881	0.757	0.757	0.761	0.744	0.761	29,159,082	0.7550	1.12%
2005-01-27	4.450	4.450	4.475	4.450	4.525	4,699,000	21,102,175	4.4908	0.749	0.749	0.753	0.749	0.761	27,934,460	0.7554	-0.56%
2005-01-26	4.475	4.400	4.475	4.400	4.575	2,788,000	12,307,975	4.4146	0.753	0.740	0.753	0.740	0.770	16,574,010	0.7426	0.00%
2005-01-25	4.475	4.475	4.500	4.300	4.500	4,481,000	19,670,925	4.3899	0.753	0.753	0.757	0.723	0.757	26,638,501	0.7384	0.56%
2005-01-24	4.450	4.425	4.450	4.275	4.450	7,805,000	33,978,100	4.3534	0.749	0.744	0.749	0.719	0.749	46,398,906	0.7323	2.89%
2005-01-21	4.325	4.325	4.350	4.275	4.500	6,267,000	27,346,050	4.3635	0.728	0.728	0.732	0.719	0.757	37,255,854	0.7340	-4.42%
2005-01-20	4.525	4.475	4.525	4.425	4.600	8,175,000	36,721,550	4.4919	0.761	0.753	0.761	0.744	0.774	48,598,470	0.7556	-2.69%
2005-01-19	4.650	4.650	4.675	4.575	4.775	3,323,000	15,446,900	4.6485	0.782	0.782	0.786	0.770	0.803	19,754,461	0.7819	-1.06%
2005-01-18	4.700	4.700	4.725	4.650	4.775	3,960,000	18,604,700	4.6982	0.791	0.791	0.795	0.782	0.803	23,541,277	0.7903	-1.05%
2005-01-17	4.750	4.725	4.750	4.700	4.750	3,691,000	17,391,650	4.7119	0.799	0.795	0.799	0.791	0.799	21,942,135	0.7926	0.00%
2005-01-14	4.750	4.750	4.775	4.650	4.800	5,919,000	28,019,133	4.7338	0.799	0.799	0.803	0.782	0.807	35,187,075	0.7963	1.60%
2005-01-13	4.675	4.650	4.700	4.625	4.775	4,107,000	19,239,475	4.6846	0.786	0.782	0.791	0.778	0.803	24,415,158	0.7880	-1.58%
2005-01-12	4.750	4.750	4.775	4.725	4.800	4,860,000	23,062,957	4.7455	0.799	0.799	0.803	0.795	0.807	28,891,567	0.7983	-0.52%
2005-01-11	4.775	4.775	4.800	4.725	4.900	8,301,000	39,572,300	4.7672	0.803	0.803	0.807	0.795	0.824	49,347,510	0.8019	-1.55%
2005-01-10	4.850	4.825	4.850	4.750	4.975	7,212,000	34,876,355	4.8359	0.816	0.812	0.816	0.799	0.837	42,873,659	0.8135	2.11%
2005-01-07	4.750	4.675	4.700	4.650	4.750	7,487,000	35,114,675	4.6901	0.799	0.786	0.791	0.782	0.799	44,508,470	0.7889	1.06%
2005-01-06	4.700	4.675	4.700	4.650	4.725	8,217,800	38,417,195	4.6749	0.791	0.786	0.791	0.782	0.795	48,852,906	0.7864	0.00%
2005-01-05	4.700	4.700	4.725	4.650	4.750	9,699,000	45,547,800	4.6961	0.791	0.791	0.795	0.782	0.799	57,658,295	0.7900	-1.57%
2005-01-04	4.775	4.725	4.800	4.650	4.800	16,490,000	77,974,950	4.7286	0.803	0.795	0.807	0.782	0.807	98,029,207	0.7954	2.69%
2005-01-03	4.650	4.625	4.675	4.625	4.750	8,517,000	39,746,100	4.6667	0.782	0.778	0.786	0.778	0.799	50,631,580	0.7850	0.00%
2004-12-31	4.650	4.625	4.650	4.625	4.725	7,767,000	36,166,200	4.6564	0.782	0.778	0.782	0.778	0.795	46,173,005	0.7833	0.00%
2004-12-30	4.650	4.625	4.650	4.625	4.750	7,040,000	32,814,975	4.6612	0.782	0.778	0.782	0.778	0.799	41,851,159	0.7841	-1.59%
2004-12-29	4.725	4.700	4.750	4.625	4.875	8,359,000	39,508,750	4.7265	0.795	0.791	0.799	0.778	0.820	49,692,307	0.7951	-3.08%
2004-12-28	4.875	4.825	4.875	4.775	4.975	6,441,000	31,461,025	4.8845	0.820	0.812	0.820	0.803	0.837	38,290,244	0.8216	-2.01%
2004-12-24	4.975	4.950	4.975	4.875	4.975	4,175,000	20,582,770	4.9300	0.837	0.833	0.837	0.820	0.837	24,819,402	0.8293	2.58%
2004-12-23	4.850	4.825	4.850	4.675	5.000	25,722,000	124,609,000	4.8445	0.816	0.812	0.816	0.786	0.841	152,911,295	0.8149	-4.90%
2004-12-22	5.100	5.050	5.100	5.050	5.600	17,087,000	90,657,350	5.3056	0.858	0.849	0.858	0.849	0.942	101,578,233	0.8925	-8.11%
2004-12-21	5.550	5.550	5.600	5.400	5.650	8,565,000	47,128,800	5.5025	0.934	0.934	0.942	0.908	0.950	50,916,929	0.9256	4.72%
2004-12-20	5.300	5.250	5.300	5.250	5.600	8,084,000	43,520,600	5.3835	0.892	0.883	0.892	0.883	0.942	48,057,496	0.9056	-4.50%
2004-12-17	5.550	5.550	5.600	5.550	5.700	1,741,000	9,704,000	5.5738	0.934	0.934	0.942	0.934	0.959	10,349,839	0.9376	-3.48%
2004-12-16	5.750	5.700	5.750	5.650	5.850	1,255,000	7,183,900	5.7242	0.967	0.959	0.967	0.950	0.984	7,460,683	0.9629	0.00%
2004-12-15	5.750	5.750	5.800	5.550	5.800	8,012,000	45,048,900	5.6227	0.967	0.967	0.976	0.934	0.976	47,629,473	0.9458	3.60%
2004-12-14	5.550	5.550	5.600	5.500	5.700	10,572,000	59,003,600	5.5811	0.934	0.934	0.942	0.925	0.959	62,848,076	0.9388	-2.63%
2004-12-13	5.700	5.700	5.750	5.600	5.750	3,166,000	17,943,250	5.6675	0.959	0.959	0.967	0.942	0.967	18,821,132	0.9534	1.79%
2004-12-10	5.600	5.550	5.600	5.450	5.750	4,792,000	26,912,500	5.6161	0.942	0.934	0.942	0.917	0.967	28,487,323	0.9447	2.75%
2004-12-09	5.450	5.400	5.450	5.400	5.550	3,940,000	21,583,050	5.4779	0.917	0.908	0.917	0.908	0.934	23,422,382	0.9215	0.93%
2004-12-08	5.400	5.350	5.450	5.400	5.550	4,555,000	24,781,300	5.4405	0.908	0.900	0.917	0.908	0.934	27,078,413	0.9152	-2.70%
2004-12-07	5.550	5.550	5.600	5.450	5.900	10,534,000	58,470,050	5.5506	0.934	0.934	0.942	0.917	0.992	62,622,175	0.9337	-5.13%
2004-12-06	5.850	5.800	5.900	5.850	6.000	923,000	5,440,550	5.8944	0.984	0.976	0.992	0.984	1.009	5,487,020	0.9915	0.00%
2004-12-03	5.850	5.850	5.900	5.850	6.350	5,769,000	34,959,100	6.0598	0.984	0.984	0.992	0.984	1.068	34,295,360	1.0194	-3.31%
2004-12-02	6.050	6.050	6.100	5.850	6.100	7,263,000	43,296,650	5.9613	1.018	1.018	1.026	0.984	1.026	43,176,842	1.0028	5.22%
2004-12-01	5.750	5.750	5.800	5.700	5.900	4,494,000	25,936,400	5.7713	0.967	0.967	0.976	0.959	0.992	26,715,783	0.9708	-2.54%
2004-11-30	5.900	5.850	5.900	5.750	6.050	4,080,000	24,176,400	5.9256	0.992	0.984	0.992	0.967	1.018	24,254,649	0.9968	0.85%
2004-11-29	5.850	5.800	5.850	5.500	5.950	11,656,000	66,879,850	5.7378	0.984	0.976	0.984	0.925	1.001	69,292,203	0.9652	7.34%
2004-11-26	5.450	5.450	5.500	5.150	5.550	9,848,000	53,837,500	5.4668	0.917	0.917	0.925	0.866	0.934	58,544,065	0.9196	3.81%
2004-11-25	5.250	5.200	5.250	5.100	5.350	5,813,000	30,204,700	5.1961	0.883	0.875	0.883	0.858	0.900	34,556,930	0.8741	1.94%
2004-11-24	5.150	5.150	5.200	5.150	5.450	6,270,000	33,252,050	5.3034	0.866	0.866	0.875	0.866	0.917	37,273,689	0.8921	-4.63%
2004-11-23	5.400	5.400	5.450	5.100	5.500	9,782,000	52,292,150	5.3458	0.908	0.908	0.917	0.858	0.925	58,151,710	0.8992	5.88%
2004-11-22	5.100	5.100	5.150	4.875	5.250	12,146,000	62,133,650	5.1156	0.858	0.858	0.866	0.820	0.883	72,205,139	0.8605	4.08%
2004-11-19	4.900	4.900	4.925	4.675	4.925	12,685,000	60,502,475	4.7696	0.824	0.824	0.828	0.786	0.828	75,409,369	0.8023	4.81%
2004-11-18	4.675	4.675	4.700	4.675	5.250	31,583,000	154,020,675	4.8767	0.786	0.786	0.791	0.786	0.883	187,753,574	0.8203	-7.43%
2004-11-17	5.050	5.000	5.050	4.650	5.150	28,680,000	140,657,700	4.9044	0.849	0.841	0.849	0.782	0.866	170,495,916	0.8250	8.02%
2004-11-16	4.675	4.625	4.675	4.575	4.675	6,360,000	29,387,605	4.6207	0.786	0.778	0.786	0.770	0.786	37,808,718	0.7773	0.54%
2004-11-15	4.650	4.650	4.675	4.625	4.775	11,964,000	56,220,975	4.6992	0.782	0.782	0.786	0.778	0.803	71,123,192	0.7905	0.54%
2004-11-12	4.625	4.600	4.625	4.550	4.675	6,530,000	30,037,200	4.5999	0.778	0.774	0.778	0.765	0.786	38,819,328	0.7738	2.21%
2004-11-11	4.525	4.500	4.525	4.500	4.575	2,308,000	10,439,750	4.5233	0.761	0.757	0.761	0.757	0.770	13,720,522	0.7609	-1.09%
2004-11-10	4.575	4.550	4.575	4.550	4.625	2,129,000	9,771,550	4.5897	0.770	0.765	0.770	0.765	0.778	12,656,409	0.7721	0.55%
2004-11-09	4.550	4.550	4.575	4.525	4.650	4,851,000	22,225,425	4.5816	0.765	0.765	0.770	0.761	0.782	28,838,064	0.7707	1.11%
2004-11-08	4.500	4.500	4.525	4.450	4.525	2,493,000	11,192,200	4.4895	0.757	0.757	0.761	0.749	0.761	14,820,304	0.7552	-0.55%
2004-11-05	4.525	4.500	4.525	4.450	4.575	4,452,000	20,049,445	4.5035	0.761	0.757	0.761	0.749	0.770	26,466,102	0.7576	1.69%
2004-11-04	4.450	4.425	4.450	4.425	4.700	6,993,000	31,461,375	4.4990	0.749	0.744	0.749	0.744	0.791	41,571,755	0.7568	-5.32%
2004-11-03	4.700	4.700	4.725	4.625	4.750	4,359,000	20,422,975	4.6852	0.791	0.791	0.795	0.778	0.799	25,913,239	0.7881	-1.57%
2004-11-02	4.775	4.750	4.775	4.575	4.800	7,451,000	35,211,150	4.7257	0.803	0.799	0.803	0.770	0.807	44,294,458	0.7949	4.37%
2004-11-01	4.575	4.575	4.600	4.525	4.600	922,000	4,197,100	4.5522	0.770	0.770	0.774	0.761	0.774	5,481,075	0.7657	0.00%
2004-10-29	4.575	4.525	4.575	4.525	4.675	4,587,000	21,030,450	4.5848	0.770	0.761	0.770	0.761	0.786	27,268,646	0.7712	-1.61%
2004-10-28	4.650	4.650	4.700	4.525	4.800	21,639,000	101,727,275	4.7011	0.782	0.782	0.791	0.761	0.807	128,638,812	0.7908	4.49%
2004-10-27	4.450	4.450	4.475	4.325	4.475	9,618,000	42,457,650	4.4144	0.749	0.749	0.753	0.728	0.753	57,176,768	0.7426	6.59%
2004-10-26	4.175	4.200	4.225	4.125	4.200	4,015,000	16,687,350	4.1563	0.702	0.707	0.711	0.694	0.707	23,868,239	0.6991	-0.60%
2004-10-25	4.200	4.175	4.200	4.175	4.300	3,912,000	16,527,075	4.2247	0.707	0.702	0.707	0.702	0.723	23,255,928	0.7107	-2.33%
2004-10-21	4.300	4.300	4.325	4.275	4.375	4,515,000	19,436,825	4.3049	0.723	0.723	0.728	0.719	0.736	26,840,623	0.7242	-1.71%
2004-10-20	4.375	4.325	4.375	4.325	4.575	3,735,000	16,488,575	4.4146	0.736	0.728	0.736	0.728	0.770	22,203,705	0.7426	-4.37%
2004-10-19	4.575	4.550	4.575	4.475	4.675	2,197,000	9,976,400	4.5409	0.770	0.765	0.770	0.753	0.786	13,060,653	0.7639	-0.54%
2004-10-18	4.600	4.575	4.600	4.525	4.675	6,817,000	31,485,700	4.6187	0.774	0.770	0.774	0.761	0.786	40,525,476	0.7769	1.66%
2004-10-15	4.525	4.500	4.525	4.350	4.525	2,853,000	12,675,625	4.4429	0.761	0.757	0.761	0.732	0.761	16,960,420	0.7474	2.26%
2004-10-14	4.425	4.400	4.425	4.325	4.475	3,882,000	17,062,375	4.3953	0.744	0.740	0.744	0.728	0.753	23,077,585	0.7393	0.57%
2004-10-13	4.400	4.400	4.425	4.350	4.550	5,590,000	24,675,625	4.4142	0.740	0.740	0.744	0.732	0.765	33,231,247	0.7425	-3.30%
2004-10-12	4.550	4.525	4.550	4.450	4.575	12,973,000	58,879,675	4.5386	0.765	0.761	0.765	0.749	0.770	77,121,461	0.7635	1.68%
2004-10-11	4.475	4.475	4.500	4.275	4.575	20,116,580	89,623,752	4.4552	0.753	0.753	0.757	0.719	0.770	119,588,380	0.7494	4.68%
2004-10-08	4.275	4.250	4.275	4.150	4.400	8,688,500	37,184,900	4.2798	0.719	0.715	0.719	0.698	0.740	51,651,108	0.7199	-0.58%
2004-10-07	4.300	4.300	4.325	4.250	4.400	9,895,000	42,717,125	4.3170	0.723	0.723	0.728	0.715	0.740	58,823,469	0.7262	0.58%
2004-10-06	4.275	4.250	4.275	4.200	4.325	19,159,910	81,862,981	4.2726	0.719	0.715	0.719	0.707	0.728	113,901,199	0.7187	2.40%
2004-10-05	4.175	4.175	4.200	3.950	4.300	22,494,640	93,426,214	4.1533	0.702	0.702	0.707	0.664	0.723	133,725,392	0.6986	6.37%
2004-10-04	3.925	3.925	3.950	3.800	3.975	6,206,000	24,074,350	3.8792	0.660	0.660	0.664	0.639	0.669	36,893,224	0.6525	3.29%
2004-09-30	3.800	3.775	3.800	3.750	3.825	3,282,000	12,426,225	3.7862	0.639	0.635	0.639	0.631	0.643	19,510,725	0.6369	0.00%
2004-09-28	3.800	3.775	3.800	3.750	3.800	2,124,000	8,045,325	3.7878	0.639	0.635	0.639	0.631	0.639	12,626,685	0.6372	0.00%
2004-09-27	3.800	3.775	3.800	3.775	3.825	1,303,000	4,955,700	3.8033	0.639	0.635	0.639	0.635	0.643	7,746,031	0.6398	0.00%
2004-09-24	3.800	3.800	3.825	3.775	3.875	4,383,000	16,677,750	3.8051	0.639	0.639	0.643	0.635	0.652	26,055,913	0.6401	-1.94%
2004-09-23	3.875	3.850	3.875	3.800	3.900	1,612,000	6,208,550	3.8515	0.652	0.648	0.652	0.639	0.656	9,582,964	0.6479	1.31%
2004-09-22	3.825	3.825	3.850	3.800	3.850	1,521,000	5,819,075	3.8258	0.643	0.643	0.648	0.639	0.648	9,041,991	0.6436	-0.65%
2004-09-21	3.850	3.825	3.875	3.825	3.975	4,143,000	16,228,950	3.9172	0.648	0.643	0.652	0.643	0.669	24,629,169	0.6589	0.00%
2004-09-20	3.850	3.825	3.850	3.775	3.900	2,416,000	9,257,000	3.8315	0.648	0.643	0.648	0.635	0.656	14,362,557	0.6445	0.00%
2004-09-17	3.850	3.875	3.900	3.850	3.925	3,699,000	14,367,300	3.8841	0.648	0.652	0.656	0.648	0.660	21,989,693	0.6534	-1.28%
2004-09-16	3.900	3.900	3.925	3.750	3.925	12,604,000	48,742,400	3.8672	0.656	0.656	0.660	0.631	0.660	74,927,842	0.6505	3.31%
2004-09-15	3.775	3.750	3.775	3.675	3.825	14,480,000	54,401,650	3.7570	0.635	0.631	0.635	0.618	0.643	86,080,225	0.6320	4.86%
2004-09-14	3.600	3.575	3.600	3.500	3.650	3,611,000	12,847,325	3.5578	0.606	0.601	0.606	0.589	0.614	21,466,553	0.5985	3.60%
2004-09-13	3.475	3.475	3.500	3.450	3.625	7,420,000	26,028,100	3.5078	0.585	0.585	0.589	0.580	0.610	44,110,171	0.5901	-6.08%
2004-09-10	3.700	3.675	3.700	3.625	3.700	622,000	2,277,775	3.6620	0.622	0.618	0.622	0.610	0.622	3,697,645	0.6160	1.37%
2004-09-09	3.650	3.650	3.675	3.650	3.700	692,000	2,534,275	3.6622	0.614	0.614	0.618	0.614	0.622	4,113,779	0.6160	-2.01%
2004-09-08	3.725	3.725	3.750	3.675	3.750	1,711,000	6,359,775	3.7170	0.627	0.627	0.631	0.618	0.631	10,171,496	0.6253	-1.32%
2004-09-07	3.775	3.775	3.800	3.675	3.775	8,060,000	30,048,250	3.7281	0.635	0.635	0.639	0.618	0.635	47,914,822	0.6271	3.42%
2004-09-06	3.650	3.625	3.650	3.575	3.675	2,437,000	8,863,875	3.6372	0.614	0.610	0.614	0.601	0.618	14,487,397	0.6118	1.39%
2004-09-03	3.600	3.575	3.600	3.575	3.650	1,870,000	6,734,575	3.6014	0.606	0.601	0.606	0.601	0.614	11,116,714	0.6058	-0.69%
2004-09-02	3.625	3.625	3.650	3.600	3.650	3,049,000	11,076,500	3.6328	0.610	0.610	0.614	0.606	0.614	18,125,594	0.6111	0.00%
2004-09-01	3.625	3.600	3.625	3.600	3.675	2,072,000	7,532,175	3.6352	0.610	0.606	0.610	0.606	0.618	12,317,557	0.6115	-0.68%
2004-08-31	3.650	3.675	3.700	3.475	3.675	2,290,000	8,185,275	3.5744	0.614	0.618	0.622	0.585	0.618	13,613,516	0.6013	4.29%
2004-08-30	3.500	3.475	3.525	3.475	3.550	2,126,000	7,475,025	3.5160	0.589	0.585	0.593	0.585	0.597	12,638,575	0.5914	0.00%
2004-08-27	3.500	3.500	3.525	3.425	3.525	9,896,000	34,368,375	3.4730	0.589	0.589	0.593	0.576	0.593	58,829,414	0.5842	2.94%
2004-08-26	3.400	3.425	3.450	3.375	3.575	8,416,000	29,249,825	3.4755	0.572	0.576	0.580	0.568	0.601	50,031,159	0.5846	-2.86%
2004-08-25	3.500	3.475	3.500	3.475	3.625	4,818,000	17,043,650	3.5375	0.589	0.585	0.589	0.585	0.610	28,641,887	0.5951	-2.78%
2004-08-24	3.600	3.600	3.625	3.550	3.650	3,268,000	11,758,375	3.5980	0.606	0.606	0.610	0.597	0.614	19,427,498	0.6052	-1.37%
2004-08-23	3.650	3.650	3.675	3.575	3.750	2,150,000	7,803,225	3.6294	0.614	0.614	0.618	0.601	0.631	12,781,249	0.6105	-2.01%
2004-08-20	3.725	3.700	3.725	3.675	3.725	3,456,000	12,774,100	3.6962	0.627	0.622	0.627	0.618	0.627	20,545,115	0.6218	0.68%
2004-08-19	3.700	3.700	3.725	3.675	3.800	3,979,000	14,914,700	3.7484	0.622	0.622	0.627	0.618	0.639	23,654,228	0.6305	-0.67%
2004-08-18	3.725	3.700	3.725	3.700	3.750	676,000	2,503,975	3.7041	0.627	0.622	0.627	0.622	0.631	4,018,662	0.6231	0.68%
2004-08-17	3.700	3.700	3.725	3.675	3.750	893,500	3,320,413	3.7162	0.622	0.622	0.627	0.618	0.631	5,311,649	0.6251	-1.33%
2004-08-16	3.750	3.725	3.750	3.600	3.775	2,665,000	9,836,700	3.6911	0.631	0.627	0.631	0.606	0.635	15,842,804	0.6209	0.00%
2004-08-13	3.750	3.725	3.775	3.675	3.750	977,000	3,642,175	3.7279	0.631	0.627	0.635	0.618	0.631	5,808,037	0.6271	0.00%
2004-08-12	3.750	3.725	3.750	3.625	3.750	5,173,000	19,153,625	3.7026	0.631	0.627	0.631	0.610	0.631	30,752,279	0.6228	1.35%
2004-08-11	3.700	3.675	3.700	3.675	3.925	6,565,000	24,628,050	3.7514	0.622	0.618	0.622	0.618	0.660	39,027,395	0.6310	-4.52%
2004-08-10	3.875	3.875	3.925	3.875	4.050	4,209,000	16,516,600	3.9241	0.652	0.652	0.660	0.652	0.681	25,021,524	0.6601	-3.13%
2004-08-09	4.000	4.000	4.025	3.950	4.000	4,497,000	17,938,250	3.9889	0.673	0.673	0.677	0.664	0.673	26,733,617	0.6710	0.00%
2004-08-06	4.000	4.000	4.025	3.925	4.050	4,334,000	17,332,000	3.9991	0.673	0.673	0.677	0.660	0.681	25,764,620	0.6727	0.63%
2004-08-05	3.975	3.950	3.975	3.900	4.025	6,785,000	27,098,150	3.9938	0.669	0.664	0.669	0.656	0.677	40,335,244	0.6718	2.58%
2004-08-04	3.875	3.850	3.875	3.825	3.925	2,849,000	11,000,500	3.8612	0.652	0.648	0.652	0.643	0.660	16,936,641	0.6495	-2.52%
2004-08-03	3.975	3.925	3.950	3.875	3.975	12,739,000	50,043,475	3.9284	0.669	0.660	0.664	0.652	0.669	75,730,386	0.6608	2.58%
2004-08-02	3.875	3.850	3.875	3.700	3.875	5,352,000	20,459,975	3.8229	0.652	0.648	0.652	0.622	0.652	31,816,393	0.6431	0.65%
2004-07-30	3.850	3.825	3.850	3.725	3.875	10,065,000	38,332,375	3.8085	0.648	0.643	0.648	0.627	0.652	59,834,079	0.6406	2.67%
2004-07-29	3.750	3.750	3.775	3.600	3.775	3,498,000	12,943,875	3.7004	0.631	0.631	0.635	0.606	0.635	20,794,795	0.6225	2.04%
2004-07-28	3.675	3.650	3.675	3.625	3.750	4,205,000	15,521,200	3.6911	0.618	0.614	0.618	0.610	0.631	24,997,745	0.6209	-1.34%
2004-07-27	3.725	3.700	3.725	3.375	3.725	17,906,000	64,645,575	3.6103	0.627	0.622	0.627	0.568	0.627	106,446,997	0.6073	10.37%
2004-07-26	3.375	3.375	3.400	3.375	3.500	7,439,000	25,360,675	3.4092	0.568	0.568	0.572	0.568	0.589	44,223,121	0.5735	-4.26%
2004-07-23	3.525	3.500	3.525	3.500	3.575	4,668,000	16,438,000	3.5214	0.593	0.589	0.593	0.589	0.601	27,750,172	0.5924	-0.70%
2004-07-22	3.550	3.525	3.550	3.500	3.750	13,831,000	49,782,075	3.5993	0.597	0.593	0.597	0.589	0.631	82,222,071	0.6055	-6.58%
2004-07-21	3.800	3.775	3.800	3.750	3.875	10,495,000	39,951,884	3.8068	0.639	0.635	0.639	0.631	0.652	62,390,329	0.6404	1.33%
2004-07-20	3.750	3.750	3.775	3.700	3.775	3,436,000	12,779,675	3.7193	0.631	0.631	0.635	0.622	0.635	20,426,219	0.6257	-0.66%
2004-07-19	3.775	3.775	3.800	3.600	3.775	5,321,000	19,808,700	3.7227	0.635	0.635	0.639	0.606	0.635	31,632,105	0.6262	2.03%
2004-07-16	3.700	3.700	3.725	3.625	3.750	4,126,500	15,344,713	3.7186	0.622	0.622	0.627	0.610	0.631	24,531,081	0.6255	0.68%
2004-07-15	3.675	3.650	3.675	3.550	3.825	11,319,000	41,480,225	3.6647	0.618	0.614	0.618	0.597	0.643	67,288,817	0.6165	-2.65%
2004-07-14	3.775	3.750	3.800	3.750	4.025	19,638,000	75,304,875	3.8347	0.635	0.631	0.639	0.631	0.677	116,743,333	0.6450	-6.21%
2004-07-13	4.025	4.000	4.025	3.975	4.050	10,934,000	43,735,425	3.9999	0.677	0.673	0.677	0.669	0.681	65,000,082	0.6729	1.26%
2004-07-12	3.975	3.975	4.000	3.975	4.125	11,970,000	48,244,700	4.0305	0.669	0.669	0.673	0.669	0.694	71,158,860	0.6780	-2.45%
2004-07-09	4.075	4.075	4.100	4.025	4.125	9,376,000	38,200,975	4.0743	0.685	0.685	0.690	0.677	0.694	55,738,135	0.6854	-0.61%
2004-07-08	4.100	4.075	4.100	4.075	4.250	21,149,000	87,504,450	4.1375	0.690	0.685	0.690	0.685	0.715	125,725,876	0.6960	-4.09%
2004-07-07	4.275	4.275	4.300	4.250	4.375	13,135,000	56,501,250	4.3016	0.719	0.719	0.723	0.715	0.736	78,084,514	0.7236	-2.84%
2004-07-06	4.400	4.375	4.400	4.350	4.450	15,429,000	67,928,975	4.4027	0.740	0.736	0.740	0.732	0.749	91,721,809	0.7406	0.57%
2004-07-05	4.375	4.375	4.400	4.325	4.400	14,264,000	61,832,130	4.3348	0.736	0.736	0.740	0.728	0.740	84,796,156	0.7292	0.57%
2004-07-02	4.350	4.350	4.375	4.175	4.375	13,026,000	56,038,216	4.3020	0.732	0.732	0.736	0.702	0.736	77,436,534	0.7237	1.16%
2004-06-30	4.300	4.300	4.325	4.300	4.425	12,217,000	53,199,575	4.3546	0.723	0.723	0.728	0.723	0.744	72,627,218	0.7325	-0.58%
2004-06-29	4.325	4.300	4.325	4.300	4.425	15,081,500	65,692,675	4.3558	0.728	0.723	0.728	0.723	0.744	89,656,003	0.7327	0.58%
2004-06-28	4.300	4.300	4.325	4.250	4.400	14,746,000	63,588,200	4.3122	0.723	0.723	0.728	0.715	0.740	87,661,533	0.7254	-2.27%
2004-06-25	4.400	4.375	4.400	4.350	4.550	21,212,500	94,840,525	4.4710	0.740	0.736	0.740	0.732	0.765	126,103,369	0.7521	-1.68%
2004-06-24	4.475	4.450	4.475	4.325	4.525	34,723,000	154,305,550	4.4439	0.753	0.749	0.753	0.728	0.761	206,420,142	0.7475	1.13%
2004-06-23	4.425	4.425	4.450	4.025	4.450	55,016,000	234,417,350	4.2609	0.744	0.744	0.749	0.677	0.749	327,057,298	0.7167	10.63%
2004-06-21	4.000	4.000	4.025	3.950	4.125	22,817,000	92,101,575	4.0365	0.673	0.673	0.677	0.664	0.694	135,641,747	0.6790	-0.62%
2004-06-18	4.025	4.025	4.050	3.950	4.250	36,598,000	149,217,425	4.0772	0.677	0.677	0.681	0.664	0.715	217,566,580	0.6858	-4.73%
2004-06-17	4.225	4.200	4.225	4.125	4.375	83,801,500	355,633,013	4.2438	0.711	0.707	0.711	0.694	0.736	498,180,386	0.7139	1.81%
2004-06-16	4.150	4.150	4.175	4.075	4.625	439,775,000	1,947,628,555	4.4287	0.698	0.698	0.702	0.685	0.778	2,614,359,879	0.7450