TENCENT HOLDINGS LIMITED: O HKD

• Key Data
• Officers
• Overlaps
• Pay
• Advisers
• Financials
• Webb-site Reports
• Complain

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

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events
• Dealings
• Quote

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-05-18	0	449.2	449.2	449.4	445.8	457.8	29,497,076	13,273,741,961	450.00	449.2	449.2	449.4	445.8	457.8	29,497,076	450.00	-1.58%
2026-05-15	0	456.4	456.4	456.6	454.2	462.6	26,449,868	12,109,673,878	457.83	456.4	456.4	456.6	454.2	462.6	26,449,868	457.83	0.33%
2026-05-14	0	460.2	460.0	460.2	458.6	479.6	39,339,032	18,379,271,970	467.20	454.9	454.7	454.9	453.3	474.1	39,797,368	461.82	-0.52%
2026-05-13	0	462.6	462.6	462.8	454.0	465.8	26,616,535	12,264,446,593	460.78	457.3	457.3	457.5	448.8	460.4	26,926,642	455.48	1.18%
2026-05-12	0	457.2	457.2	457.4	457.2	469.0	32,469,707	14,973,394,609	461.15	451.9	451.9	452.1	451.9	463.6	32,848,009	455.84	-1.55%
2026-05-11	0	464.4	464.4	464.6	463.6	471.2	27,814,648	12,955,479,731	465.78	459.1	459.1	459.2	458.3	465.8	28,138,714	460.41	-1.48%
2026-05-08	0	471.4	471.4	472.0	468.4	475.6	25,207,039	11,871,680,730	470.97	466.0	466.0	466.6	463.0	470.1	25,500,724	465.54	-1.26%
2026-05-07	0	477.4	477.4	477.6	472.2	481.0	40,989,511	19,507,507,505	475.91	471.9	471.9	472.1	466.8	475.5	41,467,076	470.43	3.11%
2026-05-06	0	463.0	463.0	463.2	460.2	473.4	44,367,227	20,599,413,728	464.29	457.7	457.7	457.9	454.9	467.9	44,884,146	458.95	-1.95%
2026-05-05	0	472.2	472.2	472.4	465.6	472.4	13,004,679	6,105,172,560	469.46	466.8	466.8	467.0	460.2	467.0	13,156,195	464.05	-0.17%
2026-05-04	0	473.0	473.0	473.6	469.8	478.8	23,758,824	11,254,449,932	473.70	467.6	467.6	468.1	464.4	473.3	24,035,636	468.24	1.11%
2026-04-30	0	467.8	467.8	468.0	463.2	474.8	38,406,905	17,984,606,396	468.26	462.4	462.4	462.6	457.9	469.3	38,854,380	462.87	-2.38%
2026-04-29	0	479.2	479.0	479.2	474.6	480.6	19,321,018	9,231,869,057	477.81	473.7	473.5	473.7	469.1	475.1	19,546,125	472.31	1.14%
2026-04-28	0	473.8	473.6	473.8	472.0	481.6	25,793,090	12,262,359,027	475.41	468.3	468.1	468.3	466.6	476.1	26,093,603	469.94	-1.00%
2026-04-27	0	478.6	478.6	478.8	478.0	491.0	45,048,027	21,735,615,526	482.50	473.1	473.1	473.3	472.5	485.3	45,572,878	476.94	-3.00%
2026-04-24	0	493.4	493.2	493.4	487.0	495.0	18,566,187	9,112,153,775	490.79	487.7	487.5	487.7	481.4	489.3	18,782,500	485.14	-0.36%
2026-04-23	0	495.2	495.0	495.2	495.2	502.0	23,497,267	11,673,754,494	496.81	489.5	489.3	489.5	489.5	496.2	23,771,032	491.09	-1.75%
2026-04-22	0	504.0	504.0	504.5	502.0	514.5	23,170,931	11,719,281,824	505.78	498.2	498.2	498.7	496.2	508.6	23,440,893	499.95	-2.89%
2026-04-21	0	519.0	518.5	519.0	515.5	525.5	13,113,816	6,812,361,511	519.48	513.0	512.5	513.0	509.6	519.4	13,266,604	513.50	-0.67%
2026-04-20	0	522.5	522.0	522.5	504.5	526.5	23,428,202	12,193,689,233	520.47	516.5	516.0	516.5	498.7	520.4	23,701,162	514.48	2.35%
2026-04-17	0	510.5	510.0	510.5	506.0	517.0	13,747,249	7,009,728,114	509.90	504.6	504.1	504.6	500.2	511.0	13,907,417	504.03	-1.26%
2026-04-16	0	517.0	516.5	517.0	504.0	517.0	22,559,081	11,541,632,076	511.62	511.0	510.6	511.0	498.2	511.0	22,821,915	505.73	3.61%
2026-04-15	0	499.0	498.8	499.0	497.4	510.0	20,288,791	10,201,937,466	502.84	493.3	493.1	493.3	491.7	504.1	20,525,174	497.05	1.18%
2026-04-14	0	493.2	493.2	493.4	486.2	497.4	17,833,779	8,763,884,160	491.42	487.5	487.5	487.7	480.6	491.7	18,041,559	485.76	0.65%
2026-04-13	0	490.0	489.8	490.0	487.8	503.0	21,140,848	10,393,383,636	491.63	484.4	484.2	484.4	482.2	497.2	21,387,158	485.96	-2.87%
2026-04-10	0	504.5	504.0	504.5	501.0	514.0	20,671,874	10,457,128,808	505.86	498.7	498.2	498.7	495.2	508.1	20,912,720	500.04	-0.79%
2026-04-09	0	508.5	508.0	508.5	503.0	514.5	20,722,763	10,554,284,710	509.31	502.6	502.1	502.6	497.2	508.6	20,964,202	503.44	0.10%
2026-04-08	0	508.0	508.0	508.5	501.0	510.0	32,856,156	16,614,494,503	505.67	502.1	502.1	502.6	495.2	504.1	33,238,960	499.85	3.84%
2026-04-02	0	489.2	489.0	489.2	485.0	496.0	17,030,828	8,323,962,107	488.76	483.6	483.4	483.6	479.4	490.3	17,229,253	483.13	-1.49%
2026-04-01	0	496.6	496.4	496.6	493.0	504.0	21,275,055	10,596,437,231	498.07	490.9	490.7	490.9	487.3	498.2	21,522,929	492.33	2.60%
2026-03-31	0	484.0	484.0	484.2	480.0	492.0	25,801,397	12,507,937,762	484.78	478.4	478.4	478.6	474.5	486.3	26,102,007	479.19	0.50%
2026-03-30	0	481.6	481.6	481.8	476.0	485.8	28,410,968	13,670,376,544	481.17	476.1	476.1	476.3	470.5	480.2	28,741,982	475.62	-2.39%
2026-03-27	0	493.4	493.2	493.4	487.6	498.2	20,345,920	10,020,206,761	492.49	487.7	487.5	487.7	482.0	492.5	20,582,969	486.82	-0.44%
2026-03-26	0	495.6	495.6	495.8	495.0	507.5	22,623,215	11,307,241,718	499.81	489.9	489.9	490.1	489.3	501.7	22,886,796	494.05	-1.96%
2026-03-25	0	505.5	505.0	505.5	502.0	521.5	37,353,909	19,007,548,341	508.85	499.7	499.2	499.7	496.2	515.5	37,789,116	502.99	-1.65%
2026-03-24	0	514.0	514.0	514.5	500.0	520.0	29,358,876	14,963,361,208	509.67	508.1	508.1	508.6	494.2	514.0	29,700,934	503.80	3.13%
2026-03-23	0	498.4	498.4	498.8	495.2	506.0	35,123,702	17,559,957,951	499.95	492.7	492.7	493.1	489.5	500.2	35,532,925	494.19	-1.89%
2026-03-20	0	508.0	508.0	508.5	505.0	519.0	24,924,662	12,743,703,970	511.29	502.1	502.1	502.6	499.2	513.0	25,215,057	505.40	-0.97%
2026-03-19	0	513.0	512.5	513.0	512.0	529.5	59,432,770	30,817,089,730	518.52	507.1	506.6	507.1	506.1	523.4	60,125,216	512.55	-6.81%
2026-03-18	0	550.5	550.0	550.5	542.5	552.0	21,350,876	11,686,255,183	547.34	544.2	543.7	544.2	536.3	545.6	21,599,633	541.04	0.09%
2026-03-17	0	550.0	550.0	550.5	549.0	566.0	22,872,974	12,710,928,714	555.72	543.7	543.7	544.2	542.7	559.5	23,139,465	549.32	-1.52%
2026-03-16	0	558.5	558.5	559.0	543.5	565.5	24,217,363	13,507,363,424	557.76	552.1	552.1	552.6	537.2	559.0	24,499,517	551.33	2.01%
2026-03-13	0	547.5	547.0	547.5	543.0	558.5	17,183,958	9,462,012,419	550.63	541.2	540.7	541.2	536.7	552.1	17,384,167	544.29	0.18%
2026-03-12	0	546.5	546.5	547.0	541.5	557.0	19,663,840	10,765,396,713	547.47	540.2	540.2	540.7	535.3	550.6	19,892,942	541.17	-1.00%
2026-03-11	0	552.0	551.5	552.0	548.0	578.0	47,623,240	26,800,185,739	562.75	545.6	545.1	545.6	541.7	571.3	48,178,094	556.27	-0.27%
2026-03-10	0	553.5	553.0	553.5	525.0	556.0	57,862,244	31,475,868,607	543.98	547.1	546.6	547.1	519.0	549.6	58,536,392	537.71	7.27%
2026-03-09	0	516.0	516.0	516.5	502.5	517.5	31,383,491	16,052,535,231	511.50	510.1	510.1	510.6	496.7	511.5	31,749,137	505.61	-0.58%
2026-03-06	0	519.0	518.5	519.0	502.0	522.0	30,359,878	15,683,394,735	516.58	513.0	512.5	513.0	496.2	516.0	30,713,598	510.63	3.39%
2026-03-05	0	502.0	502.0	502.5	501.5	515.5	23,955,443	12,163,766,343	507.77	496.2	496.2	496.7	495.7	509.6	24,234,546	501.92	-0.79%
2026-03-04	0	506.0	505.5	506.0	498.8	515.0	32,965,198	16,643,464,030	504.88	500.2	499.7	500.2	493.1	509.1	33,349,273	499.07	-0.88%
2026-03-03	0	510.5	510.5	511.0	510.5	525.5	27,370,602	14,133,900,989	516.39	504.6	504.6	505.1	504.6	519.4	27,689,494	510.44	-0.68%
2026-03-02	0	514.0	513.5	514.0	507.0	520.0	30,816,358	15,821,425,593	513.41	508.1	507.6	508.1	501.2	514.0	31,175,397	507.50	-0.77%
2026-02-27	0	518.0	518.0	518.5	510.5	530.5	32,229,030	16,775,665,867	520.51	512.0	512.0	512.5	504.6	524.4	32,604,528	514.52	1.17%
2026-02-26	0	512.0	511.5	512.0	512.0	529.5	25,547,825	13,216,109,120	517.31	506.1	505.6	506.1	506.1	523.4	25,845,480	511.35	-2.01%
2026-02-25	0	522.5	522.5	523.0	522.0	529.0	22,838,866	11,981,117,681	524.59	516.5	516.5	517.0	516.0	522.9	23,104,960	518.55	0.48%
2026-02-24	0	520.0	519.5	520.0	516.0	534.5	36,134,943	18,828,896,718	521.07	514.0	513.5	514.0	510.1	528.3	36,555,948	515.07	-3.35%
2026-02-23	0	538.0	538.0	538.5	528.0	543.0	22,136,687	11,883,268,465	536.81	531.8	531.8	532.3	521.9	536.7	22,394,600	530.63	3.07%
2026-02-20	0	522.0	521.5	522.0	518.0	533.0	21,351,884	11,171,863,721	523.23	516.0	515.5	516.0	512.0	526.9	21,600,653	517.20	-2.06%
2026-02-16	0	533.0	533.0	533.5	527.5	535.0	7,224,483	3,838,968,116	531.38	526.9	526.9	527.4	521.4	528.8	7,308,655	525.26	0.19%
2026-02-13	0	532.0	531.5	532.0	525.0	534.5	26,900,740	14,233,832,931	529.12	525.9	525.4	525.9	519.0	528.3	27,214,158	523.03	-0.65%
2026-02-12	0	535.5	535.5	536.0	530.5	541.0	39,790,780	21,258,224,270	534.25	529.3	529.3	529.8	524.4	534.8	40,254,379	528.10	-2.28%
2026-02-11	0	548.0	547.5	548.0	543.0	550.5	23,759,058	12,991,880,860	546.82	541.7	541.2	541.7	536.7	544.2	24,035,873	540.52	-0.54%
2026-02-10	0	551.0	550.5	551.0	547.0	566.0	29,211,865	16,193,933,207	554.36	544.7	544.2	544.7	540.7	559.5	29,552,210	547.98	-1.61%
2026-02-09	0	560.0	560.0	560.5	550.0	562.5	26,375,723	14,680,203,940	556.58	553.6	553.6	554.0	543.7	556.0	26,683,024	550.17	2.28%
2026-02-06	0	547.5	547.0	547.5	543.0	557.5	35,402,860	19,472,346,757	550.02	541.2	540.7	541.2	536.7	551.1	35,815,336	543.69	-1.97%
2026-02-05	0	558.5	558.5	559.0	541.0	561.5	79,306,977	43,460,897,175	548.01	552.1	552.1	552.6	534.8	555.0	80,230,976	541.70	0.09%
2026-02-04	0	558.0	558.0	558.5	558.0	574.5	60,374,834	34,030,535,809	563.65	551.6	551.6	552.1	551.6	567.9	61,078,256	557.16	-3.96%
2026-02-03	0	581.0	580.5	581.0	561.0	601.5	65,128,647	37,562,016,592	576.74	574.3	573.8	574.3	554.5	594.6	65,887,455	570.09	-2.92%
2026-02-02	0	598.5	598.0	598.5	590.5	604.5	27,926,332	16,667,624,948	596.84	591.6	591.1	591.6	583.7	597.5	28,251,699	589.97	-1.24%
2026-01-30	0	606.0	605.5	606.0	605.5	619.5	21,479,886	13,126,677,309	611.11	599.0	598.5	599.0	598.5	612.4	21,730,146	604.08	-2.57%
2026-01-29	0	622.0	621.5	622.0	612.5	625.0	22,951,530	14,255,212,249	621.10	614.8	614.3	614.8	605.4	617.8	23,218,936	613.95	0.16%
2026-01-28	0	621.0	621.0	621.5	610.5	623.0	25,577,066	15,812,292,185	618.22	613.8	613.8	614.3	603.5	615.8	25,875,062	611.10	2.31%
2026-01-27	0	607.0	607.0	607.5	598.5	610.5	23,887,447	14,458,720,764	605.29	600.0	600.0	600.5	591.6	603.5	24,165,758	598.31	1.25%
2026-01-26	0	599.5	599.5	600.0	594.0	605.0	17,439,619	10,437,731,314	598.51	592.6	592.6	593.1	587.2	598.0	17,642,806	591.61	0.76%
2026-01-23	0	595.0	595.0	595.5	595.0	602.0	19,177,660	11,445,681,352	596.82	588.1	588.1	588.6	588.1	595.1	19,401,097	589.95	-0.42%
2026-01-22	0	597.5	597.5	598.0	596.0	605.5	27,168,713	16,278,457,326	599.16	590.6	590.6	591.1	589.1	598.5	27,485,253	592.26	-0.83%
2026-01-21	0	602.5	602.5	603.0	598.0	606.0	16,003,431	9,625,116,160	601.44	595.6	595.6	596.1	591.1	599.0	16,189,886	594.51	0.25%
2026-01-20	0	601.0	601.0	601.5	598.0	607.0	24,332,228	14,637,834,605	601.58	594.1	594.1	594.6	591.1	600.0	24,615,721	594.65	-1.48%
2026-01-19	0	610.0	610.0	610.5	608.5	614.5	13,233,330	8,085,158,357	610.97	603.0	603.0	603.5	601.5	607.4	13,387,510	603.93	-1.21%
2026-01-16	0	617.5	617.0	617.5	613.5	630.0	20,616,793	12,738,149,855	617.85	610.4	609.9	610.4	606.4	622.7	20,856,997	610.74	-0.72%
2026-01-15	0	622.0	621.5	622.0	618.5	632.5	26,194,252	16,373,184,856	625.07	614.8	614.3	614.8	611.4	625.2	26,499,439	617.87	-1.74%
2026-01-14	0	633.0	632.5	633.0	626.0	638.5	28,677,291	18,145,947,867	632.76	625.7	625.2	625.7	618.8	631.1	29,011,408	625.48	0.88%
2026-01-13	0	627.5	627.0	627.5	622.5	639.0	24,212,695	15,223,559,034	628.74	620.3	619.8	620.3	615.3	631.6	24,494,795	621.50	2.70%
2026-01-09	0	611.0	611.0	611.5	610.0	617.0	17,813,669	10,905,861,546	612.22	604.0	604.0	604.5	603.0	609.9	18,021,214	605.17	-0.81%
2026-01-08	0	616.0	615.5	616.0	610.0	621.0	18,742,539	11,517,454,670	614.51	608.9	608.4	608.9	603.0	613.8	18,960,907	607.43	-1.36%
2026-01-07	0	624.5	624.0	624.5	615.0	629.5	21,378,622	13,276,699,447	621.03	617.3	616.8	617.3	607.9	622.3	21,627,702	613.87	-1.26%
2026-01-06	0	632.5	632.0	632.5	626.0	638.5	24,168,431	15,313,854,511	633.63	625.2	624.7	625.2	618.8	631.1	24,450,015	626.33	1.28%
2026-01-05	0	624.5	624.0	624.5	615.5	628.0	19,947,025	12,449,753,887	624.14	617.3	616.8	617.3	608.4	620.8	20,179,426	616.95	4.26%
2025-12-31	0	599.0	598.5	599.0	596.0	602.5	10,838,209	6,491,607,235	598.96	592.1	591.6	592.1	589.1	595.6	10,964,484	592.06	-0.17%
2025-12-30	0	600.0	599.5	600.0	594.0	601.0	13,582,535	8,129,374,890	598.52	593.1	592.6	593.1	587.2	594.1	13,740,784	591.62	0.59%
2025-12-29	0	596.5	596.5	597.0	596.0	611.0	18,502,650	11,132,678,825	601.68	589.6	589.6	590.1	589.1	604.0	18,718,223	594.75	-1.08%
2025-12-24	0	603.0	602.5	603.0	598.0	604.5	7,324,553	4,407,029,326	601.68	596.1	595.6	596.1	591.1	597.5	7,409,891	594.75	0.17%
2025-12-23	0	602.0	601.5	602.0	601.5	614.5	15,623,392	9,448,325,534	604.76	595.1	594.6	595.1	594.6	607.4	15,805,419	597.79	-2.03%
2025-12-22	0	614.5	614.0	614.5	610.0	621.5	13,868,060	8,519,903,911	614.35	607.4	606.9	607.4	603.0	614.3	14,029,636	607.28	0.08%
2025-12-19	0	614.0	614.0	614.5	607.0	617.5	17,765,762	10,899,320,074	613.50	606.9	606.9	607.4	600.0	610.4	17,972,749	606.44	1.49%
2025-12-18	0	605.0	605.0	605.5	599.0	606.0	10,153,604	6,118,191,950	602.56	598.0	598.0	598.5	592.1	599.0	10,271,903	595.62	0.00%
2025-12-17	0	605.0	604.5	605.0	594.5	606.0	14,824,785	8,913,471,531	601.25	598.0	597.5	598.0	587.7	599.0	14,997,507	594.33	1.42%
2025-12-16	0	596.5	596.5	597.0	592.0	603.0	15,987,678	9,521,250,035	595.54	589.6	589.6	590.1	585.2	596.1	16,173,949	588.68	-1.08%
2025-12-15	0	603.0	603.0	603.5	602.0	608.5	15,165,502	9,186,457,680	605.75	596.1	596.1	596.5	595.1	601.5	15,342,194	598.77	-2.11%
2025-12-12	0	616.0	615.5	616.0	601.5	616.0	17,825,495	10,871,536,434	609.89	608.9	608.4	608.9	594.6	608.9	18,033,178	602.86	2.41%
2025-12-11	0	601.5	601.0	601.5	599.0	612.0	12,480,887	7,536,004,575	603.80	594.6	594.1	594.6	592.1	605.0	12,626,301	596.85	-0.25%
2025-12-10	0	603.0	602.5	603.0	595.0	603.0	14,750,743	8,842,611,858	599.47	596.1	595.6	596.1	588.1	596.1	14,922,603	592.56	0.08%
2025-12-09	0	602.5	602.0	602.5	596.0	610.0	17,431,321	10,484,820,078	601.49	595.6	595.1	595.6	589.1	603.0	17,634,412	594.57	-0.41%
2025-12-08	0	605.0	605.0	605.5	604.0	609.5	13,421,327	8,134,379,992	606.08	598.0	598.0	598.5	597.0	602.5	13,577,698	599.10	-0.82%
2025-12-05	0	610.0	609.5	610.0	604.0	611.0	14,638,391	8,902,501,918	608.16	603.0	602.5	603.0	597.0	604.0	14,808,942	601.16	-0.33%
2025-12-04	0	612.0	611.5	612.0	605.0	613.0	15,329,748	9,330,280,581	608.64	605.0	604.5	605.0	598.0	605.9	15,508,354	601.63	0.16%
2025-12-03	0	611.0	610.5	611.0	608.5	616.0	11,002,158	6,722,780,099	611.04	604.0	603.5	604.0	601.5	608.9	11,130,343	604.00	-0.97%
2025-12-02	0	617.0	616.5	617.0	615.0	626.0	11,460,186	7,090,479,118	618.71	609.9	609.4	609.9	607.9	618.8	11,593,708	611.58	-0.40%
2025-12-01	0	619.5	618.0	619.5	613.0	623.0	12,643,338	7,813,043,126	617.96	612.4	610.9	612.4	605.9	615.8	12,790,644	610.84	1.31%
2025-11-28	0	611.5	611.5	612.0	608.5	617.0	13,216,245	8,086,903,031	611.89	604.5	604.5	605.0	601.5	609.9	13,370,226	604.84	0.00%
2025-11-27	0	611.5	611.0	611.5	609.0	620.5	15,493,209	9,503,092,331	613.37	604.5	604.0	604.5	602.0	613.4	15,673,719	606.31	-1.29%
2025-11-26	0	619.5	619.0	619.5	618.0	630.0	14,429,595	8,976,231,354	622.07	612.4	611.9	612.4	610.9	622.7	14,597,713	614.91	-0.88%
2025-11-25	0	625.0	625.0	625.5	620.5	635.0	14,877,620	9,326,512,821	626.88	617.8	617.8	618.3	613.4	627.7	15,050,958	619.66	0.08%
2025-11-24	0	624.5	624.0	624.5	613.5	627.5	22,376,801	13,930,485,181	622.54	617.3	616.8	617.3	606.4	620.3	22,637,511	615.37	2.38%
2025-11-21	0	610.0	609.5	610.0	606.0	615.0	23,732,050	14,481,878,345	610.22	603.0	602.5	603.0	599.0	607.9	24,008,550	603.20	-1.77%
2025-11-20	0	621.0	620.5	621.0	615.5	630.5	14,015,988	8,688,329,736	619.89	613.8	613.4	613.8	608.4	623.2	14,179,287	612.75	-0.24%
2025-11-19	0	622.5	622.0	622.5	619.5	631.5	13,959,708	8,712,756,872	624.14	615.3	614.8	615.3	612.4	624.2	14,122,351	616.95	-0.16%
2025-11-18	0	623.5	623.5	624.0	620.5	641.0	18,818,609	11,791,388,064	626.58	616.3	616.3	616.8	613.4	633.6	19,037,863	619.37	-2.04%
2025-11-17	0	636.5	636.0	636.5	633.0	642.5	13,794,477	8,785,917,134	636.92	629.2	628.7	629.2	625.7	635.1	13,955,195	629.58	-0.70%
2025-11-14	0	641.0	641.0	641.5	640.0	659.0	19,956,444	12,900,520,613	646.43	633.6	633.6	634.1	632.6	651.4	20,188,955	638.99	-2.29%
2025-11-13	0	656.0	655.5	656.0	645.0	660.0	17,299,913	11,283,368,344	652.22	648.4	648.0	648.4	637.6	652.4	17,501,473	644.71	-0.15%
2025-11-12	0	657.0	657.0	657.5	652.0	658.5	13,658,568	8,960,743,999	656.05	649.4	649.4	649.9	644.5	650.9	13,817,703	648.50	1.08%
2025-11-11	0	650.0	649.5	650.0	641.0	662.0	13,087,772	8,483,781,693	648.22	642.5	642.0	642.5	633.6	654.4	13,240,256	640.76	0.08%
2025-11-10	0	649.5	649.5	650.0	641.0	651.0	14,513,815	9,386,838,459	646.75	642.0	642.0	642.5	633.6	643.5	14,682,914	639.30	2.44%
2025-11-07	0	634.0	633.5	634.0	628.5	643.0	13,314,360	8,434,344,187	633.48	626.7	626.2	626.7	621.3	635.6	13,469,484	626.18	-1.55%
2025-11-06	0	644.0	644.0	644.5	629.5	645.5	13,081,287	8,382,246,994	640.78	636.6	636.6	637.1	622.3	638.1	13,233,696	633.40	2.38%
2025-11-05	0	629.0	628.5	629.0	613.0	632.0	13,309,811	8,309,972,605	624.35	621.8	621.3	621.8	605.9	624.7	13,464,882	617.16	0.00%
2025-11-04	0	629.0	628.5	629.0	625.5	640.0	14,972,125	9,460,748,363	631.89	621.8	621.3	621.8	618.3	632.6	15,146,564	624.61	0.16%
2025-11-03	0	628.0	627.5	628.0	622.5	634.0	11,591,004	7,277,219,053	627.83	620.8	620.3	620.8	615.3	626.7	11,726,050	620.60	-0.16%
2025-10-31	0	629.0	629.0	629.5	629.0	655.0	20,578,283	13,087,941,470	636.01	621.8	621.8	622.3	621.8	647.5	20,818,039	628.68	-3.38%
2025-10-30	0	651.0	650.5	651.0	645.0	664.0	21,772,780	14,256,261,211	654.77	643.5	643.0	643.5	637.6	656.4	22,026,453	647.23	0.93%
2025-10-28	0	645.0	644.5	645.0	641.0	656.0	16,295,470	10,562,802,667	648.20	637.6	637.1	637.6	633.6	648.4	16,485,327	640.74	-1.68%
2025-10-27	0	656.0	655.5	656.0	646.0	656.0	16,043,970	10,461,683,006	652.06	648.4	648.0	648.4	638.6	648.4	16,230,897	644.55	2.90%
2025-10-24	0	637.5	637.0	637.5	633.5	641.5	11,997,034	7,648,872,118	637.56	630.2	629.7	630.2	626.2	634.1	12,136,810	630.22	0.71%
2025-10-23	0	633.0	632.0	633.0	618.0	636.0	12,419,348	7,782,734,766	626.66	625.7	624.7	625.7	610.9	628.7	12,564,045	619.45	1.52%
2025-10-22	0	623.5	623.0	623.5	616.5	629.0	9,979,448	6,212,763,895	622.56	616.3	615.8	616.3	609.4	621.8	10,095,718	615.39	-1.11%
2025-10-21	0	630.5	630.5	631.5	630.0	644.0	14,171,988	9,028,696,332	637.08	623.2	623.2	624.2	622.7	636.6	14,337,105	629.74	0.48%
2025-10-20	0	627.5	627.5	628.0	621.5	632.5	14,963,360	9,379,379,881	626.82	620.3	620.3	620.8	614.3	625.2	15,137,697	619.60	3.21%
2025-10-17	0	608.0	607.5	608.0	602.5	620.5	18,654,519	11,370,789,563	609.55	601.0	600.5	601.0	595.6	613.4	18,871,861	602.53	-1.94%
2025-10-16	0	620.0	620.0	620.5	615.5	629.0	14,285,465	8,878,516,698	621.51	612.9	612.9	613.4	608.4	621.8	14,451,904	614.35	-1.12%
2025-10-15	0	627.0	627.0	627.5	620.5	633.0	18,381,023	11,538,283,646	627.73	619.8	619.8	620.3	613.4	625.7	18,595,179	620.50	0.97%
2025-10-14	0	621.0	621.0	621.5	617.0	644.0	26,797,863	16,792,282,108	626.63	613.8	613.8	614.3	609.9	636.6	27,110,083	619.41	-2.82%
2025-10-13	0	639.0	638.5	639.0	622.5	648.5	38,012,175	24,133,784,941	634.90	631.6	631.1	631.6	615.3	641.0	38,455,052	627.58	-1.92%
2025-10-10	0	651.5	651.5	652.0	647.5	669.0	19,904,705	13,051,085,790	655.68	644.0	644.0	644.5	640.0	661.3	20,136,613	648.13	-3.55%
2025-10-09	0	675.5	675.0	675.5	665.5	681.0	14,454,705	9,752,967,437	674.73	667.7	667.2	667.7	657.8	673.2	14,623,116	666.96	0.07%
2025-10-08	0	675.0	674.5	675.0	669.5	680.0	10,540,730	7,110,636,784	674.59	667.2	666.7	667.2	661.8	672.2	10,663,539	666.82	-0.37%
2025-10-06	0	677.5	677.0	677.5	670.0	682.5	7,828,323	5,290,177,514	675.77	669.7	669.2	669.7	662.3	674.6	7,919,530	667.99	0.59%
2025-10-03	0	673.5	673.0	673.5	670.0	680.0	7,125,093	4,802,401,785	674.01	665.7	665.2	665.7	662.3	672.2	7,208,107	666.25	-0.44%
2025-10-02	0	676.5	676.5	677.0	665.5	683.0	17,137,745	11,602,077,362	676.99	668.7	668.7	669.2	657.8	675.1	17,337,415	669.19	2.04%
2025-09-30	0	663.0	663.0	663.5	657.5	666.5	20,610,633	13,653,530,623	662.45	655.4	655.4	655.9	649.9	658.8	20,850,766	654.82	0.45%
2025-09-29	0	660.0	660.0	660.5	647.5	664.5	20,489,556	13,492,727,746	658.52	652.4	652.4	652.9	640.0	656.8	20,728,278	650.93	2.48%
2025-09-26	0	644.0	643.5	644.0	640.0	653.0	19,504,951	12,617,897,920	646.91	636.6	636.1	636.6	632.6	645.5	19,732,201	639.46	-0.92%
2025-09-25	0	650.0	650.0	650.5	643.5	659.0	17,384,258	11,337,641,855	652.18	642.5	642.5	643.0	636.1	651.4	17,586,800	644.67	0.23%
2025-09-24	0	648.5	648.0	648.5	628.0	651.0	18,440,788	11,854,753,855	642.86	641.0	640.5	641.0	620.8	643.5	18,655,640	635.45	2.05%
2025-09-23	0	635.5	635.0	635.5	627.0	643.5	15,293,080	9,697,688,016	634.12	628.2	627.7	628.2	619.8	636.1	15,471,258	626.82	-0.86%
2025-09-22	0	641.0	640.5	641.0	634.0	643.5	12,899,662	8,240,895,170	638.85	633.6	633.1	633.6	626.7	636.1	13,049,955	631.49	-0.23%
2025-09-19	0	642.5	642.5	643.0	638.0	647.0	20,805,608	13,371,042,984	642.67	635.1	635.1	635.6	630.7	639.5	21,048,012	635.26	0.08%
2025-09-18	0	642.0	641.5	642.0	635.5	664.5	29,989,898	19,432,788,713	647.98	634.6	634.1	634.6	628.2	656.8	30,339,308	640.52	-2.95%
2025-09-17	0	661.5	661.5	662.0	645.0	663.5	22,349,048	14,682,542,772	656.97	653.9	653.9	654.4	637.6	655.9	22,609,435	649.40	2.56%
2025-09-16	0	645.0	644.5	645.0	640.5	649.5	13,339,685	8,609,542,624	645.41	637.6	637.1	637.6	633.1	642.0	13,495,104	637.98	0.23%
2025-09-15	0	643.5	643.0	643.5	637.5	648.5	16,371,242	10,535,685,021	643.55	636.1	635.6	636.1	630.2	641.0	16,561,982	636.14	0.00%
2025-09-12	0	643.5	643.0	643.5	642.0	649.0	20,780,375	13,422,728,502	645.93	636.1	635.6	636.1	634.6	641.5	21,022,485	638.49	2.22%
2025-09-11	0	629.5	629.0	629.5	624.0	633.0	18,191,860	11,453,335,654	629.59	622.3	621.8	622.3	616.8	625.7	18,403,812	622.33	-0.63%
2025-09-10	0	633.5	633.5	634.0	628.0	639.0	19,193,376	12,190,312,543	635.13	626.2	626.2	626.7	620.8	631.6	19,416,996	627.82	1.04%
2025-09-09	0	627.0	626.5	627.0	617.5	628.0	19,871,460	12,402,857,764	624.15	619.8	619.3	619.8	610.4	620.8	20,102,981	616.97	1.54%
2025-09-08	0	617.5	617.0	617.5	605.0	619.0	21,815,489	13,369,898,978	612.86	610.4	609.9	610.4	598.0	611.9	22,069,659	605.80	1.98%
2025-09-05	0	605.5	605.5	606.0	595.5	609.0	19,047,729	11,491,491,838	603.30	598.5	598.5	599.0	588.6	602.0	19,269,652	596.35	2.19%
2025-09-04	0	592.5	592.0	592.5	591.0	605.0	18,003,934	10,709,235,662	594.83	585.7	585.2	585.7	584.2	598.0	18,213,696	587.98	-1.00%
2025-09-03	0	598.5	598.0	598.5	596.0	613.0	15,523,985	9,342,307,314	601.80	591.6	591.1	591.6	589.1	605.9	15,704,854	594.87	-0.33%
2025-09-02	0	600.5	600.0	600.5	599.0	608.5	14,808,157	8,931,988,423	603.18	593.6	593.1	593.6	592.1	601.5	14,980,686	596.23	-0.74%
2025-09-01	0	605.0	605.0	605.5	601.5	610.0	15,958,837	9,659,266,534	605.26	598.0	598.0	598.5	594.6	603.0	16,144,772	598.29	1.42%
2025-08-29	0	596.5	596.5	597.0	594.0	605.0	18,234,935	10,915,508,651	598.60	589.6	589.6	590.1	587.2	598.0	18,447,389	591.71	0.42%
2025-08-28	0	594.0	594.0	594.5	590.0	599.0	21,712,370	12,897,917,091	594.04	587.2	587.2	587.7	583.2	592.1	21,965,339	587.19	-0.83%
2025-08-27	0	599.0	598.5	599.0	595.0	614.5	21,263,402	12,841,741,312	603.94	592.1	591.6	592.1	588.1	607.4	21,511,140	596.98	-1.72%
2025-08-26	0	609.5	609.5	610.0	609.5	618.0	20,656,474	12,655,282,002	612.65	602.5	602.5	603.0	602.5	610.9	20,897,141	605.60	-0.81%
2025-08-25	0	614.5	614.0	614.5	608.0	621.0	25,694,519	15,801,902,006	614.99	607.4	606.9	607.4	601.0	613.8	25,993,884	607.91	2.42%
2025-08-22	0	600.0	600.0	600.5	595.5	606.5	19,378,950	11,636,897,211	600.49	593.1	593.1	593.6	588.6	599.5	19,604,732	593.58	1.18%
2025-08-21	0	593.0	593.0	593.5	589.5	597.0	14,290,178	8,479,961,596	593.41	586.2	586.2	586.7	582.7	590.1	14,456,672	586.58	0.42%
2025-08-20	0	590.5	590.0	590.5	585.5	594.5	15,952,765	9,407,128,004	589.69	583.7	583.2	583.7	578.8	587.7	16,138,629	582.90	-0.34%
2025-08-19	0	592.5	592.5	593.0	583.0	597.0	16,359,474	9,665,673,921	590.83	585.7	585.7	586.2	576.3	590.1	16,550,077	584.03	0.94%
2025-08-18	0	587.0	586.5	587.0	587.0	596.0	17,590,658	10,403,063,174	591.40	580.2	579.7	580.2	580.2	589.1	17,795,605	584.59	-0.84%
2025-08-15	0	592.0	591.5	592.0	584.5	596.5	22,176,876	13,122,452,831	591.72	585.2	584.7	585.2	577.8	589.6	22,435,257	584.90	0.34%
2025-08-14	0	590.0	590.0	590.5	589.0	600.0	36,339,315	21,598,286,488	594.35	583.2	583.2	583.7	582.2	593.1	36,762,701	587.51	0.68%
2025-08-13	0	586.0	585.5	586.0	566.0	586.0	37,596,415	21,761,779,473	578.83	579.3	578.8	579.3	559.5	579.3	38,034,448	572.16	4.74%
2025-08-12	0	559.5	559.0	559.5	556.0	564.5	13,827,897	7,729,499,696	558.98	553.1	552.6	553.1	549.6	558.0	13,989,005	552.54	-0.27%
2025-08-11	0	561.0	560.0	561.0	553.5	562.5	11,790,350	6,586,953,996	558.67	554.5	553.6	554.5	547.1	556.0	11,927,718	552.24	0.00%
2025-08-08	0	561.0	560.5	561.0	557.5	568.5	13,305,719	7,471,482,286	561.52	554.5	554.0	554.5	551.1	562.0	13,460,743	555.06	-1.06%
2025-08-07	0	567.0	566.5	567.0	560.5	572.0	16,940,382	9,595,241,622	566.41	560.5	560.0	560.5	554.0	565.4	17,137,753	559.89	-0.26%
2025-08-06	0	568.5	568.0	568.5	558.0	570.0	20,737,133	11,754,214,981	566.82	562.0	561.5	562.0	551.6	563.4	20,978,740	560.29	1.70%
2025-08-05	0	559.0	558.5	559.0	549.0	559.0	17,347,823	9,630,857,457	555.16	552.6	552.1	552.6	542.7	552.6	17,549,941	548.77	1.64%
2025-08-04	0	550.0	549.5	550.0	533.0	551.5	17,340,007	9,463,004,774	545.73	543.7	543.2	543.7	526.9	545.1	17,542,034	539.45	2.80%
2025-08-01	0	535.0	534.5	535.0	533.5	554.5	21,203,861	11,508,370,653	542.75	528.8	528.3	528.8	527.4	548.1	21,450,905	536.50	-2.73%
2025-07-31	0	550.0	550.0	550.5	545.0	559.0	20,453,269	11,289,881,284	551.98	543.7	543.7	544.2	538.7	552.6	20,691,568	545.63	0.18%
2025-07-30	0	549.0	548.5	549.0	542.5	556.0	19,362,555	10,639,648,067	549.50	542.7	542.2	542.7	536.3	549.6	19,588,146	543.17	-1.08%
2025-07-29	0	555.0	554.5	555.0	546.0	556.5	16,847,424	9,283,870,276	551.06	548.6	548.1	548.6	539.7	550.1	17,043,712	544.71	-0.09%
2025-07-28	0	555.5	555.0	555.5	546.5	558.0	14,661,199	8,117,934,809	553.70	549.1	548.6	549.1	540.2	551.6	14,832,015	547.33	0.91%
2025-07-25	0	550.5	550.0	550.5	546.0	555.0	19,886,923	10,940,833,555	550.15	544.2	543.7	544.2	539.7	548.6	20,118,624	543.82	-1.17%
2025-07-24	0	557.0	557.0	557.5	548.0	560.0	24,180,342	13,418,168,013	554.92	550.6	550.6	551.1	541.7	553.6	24,462,065	548.53	0.91%
2025-07-23	0	552.0	552.0	552.5	527.0	552.0	46,744,850	25,434,771,177	544.12	545.6	545.6	546.1	520.9	545.6	47,289,470	537.85	4.94%
2025-07-22	0	526.0	525.5	526.0	519.0	526.0	17,600,260	9,212,230,395	523.41	519.9	519.4	519.9	513.0	519.9	17,805,319	517.39	0.86%
2025-07-21	0	521.5	521.0	521.5	514.5	522.5	13,273,287	6,881,569,649	518.45	515.5	515.0	515.5	508.6	516.5	13,427,933	512.48	0.48%
2025-07-18	0	519.0	518.5	519.0	516.5	525.0	13,781,113	7,169,387,742	520.23	513.0	512.5	513.0	510.6	519.0	13,941,676	514.24	0.39%
2025-07-17	0	517.0	516.5	517.0	511.0	519.5	13,735,794	7,090,524,506	516.21	511.0	510.6	511.0	505.1	513.5	13,895,829	510.26	0.10%
2025-07-16	0	516.5	516.0	516.5	516.0	526.0	23,250,693	12,100,620,325	520.44	510.6	510.1	510.6	510.1	519.9	23,521,585	514.45	-0.19%
2025-07-15	0	517.5	517.5	518.0	500.0	518.0	27,446,891	13,994,302,488	509.87	511.5	511.5	512.0	494.2	512.0	27,766,672	504.00	3.50%
2025-07-14	0	500.0	500.0	500.5	496.0	501.5	11,704,663	5,842,438,558	499.15	494.2	494.2	494.7	490.3	495.7	11,841,033	493.41	0.68%
2025-07-11	0	496.6	496.6	496.8	496.6	505.0	19,225,560	9,638,599,671	501.34	490.9	490.9	491.1	490.9	499.2	19,449,555	495.57	0.00%
2025-07-10	0	496.6	496.4	496.6	494.2	499.6	14,032,556	6,966,268,294	496.44	490.9	490.7	490.9	488.5	493.8	14,196,048	490.72	-0.20%
2025-07-09	0	497.6	497.4	497.6	495.0	504.0	17,820,435	8,865,465,138	497.49	491.9	491.7	491.9	489.3	498.2	18,028,059	491.76	-1.37%
2025-07-08	0	504.5	504.0	504.5	500.0	505.0	13,172,857	6,624,679,645	502.90	498.7	498.2	498.7	494.2	499.2	13,326,333	497.11	0.50%
2025-07-07	0	502.0	501.5	502.0	494.0	502.0	11,631,687	5,811,563,401	499.63	496.2	495.7	496.2	488.3	496.2	11,767,207	493.88	1.05%
2025-07-04	0	496.8	496.6	496.8	493.0	501.5	14,658,173	7,281,073,913	496.72	491.1	490.9	491.1	487.3	495.7	14,828,954	491.00	-0.84%
2025-07-03	0	501.0	500.5	501.0	493.8	503.5	18,956,331	9,443,903,354	498.19	495.2	494.7	495.2	488.1	497.7	19,177,190	492.46	-0.10%
2025-07-02	0	501.5	501.0	501.5	500.0	508.5	18,203,168	9,151,284,157	502.73	495.7	495.2	495.7	494.2	502.6	18,415,252	496.94	-0.30%
2025-06-30	0	503.0	503.0	504.5	503.0	511.5	18,464,531	9,333,594,435	505.49	497.2	497.2	498.7	497.2	505.6	18,679,660	499.67	-1.95%
2025-06-27	0	513.0	512.0	513.0	510.0	514.5	15,181,667	7,767,266,508	511.62	507.1	506.1	507.1	504.1	508.6	15,358,547	505.73	0.00%
2025-06-26	0	513.0	512.5	513.0	507.5	513.0	15,000,643	7,665,270,925	511.00	507.1	506.6	507.1	501.7	507.1	15,175,414	505.11	0.10%
2025-06-25	0	512.5	512.5	513.0	508.0	515.0	17,592,461	8,995,907,936	511.35	506.6	506.6	507.1	502.1	509.1	17,797,429	505.46	0.59%
2025-06-24	0	509.5	509.0	509.5	504.0	511.0	17,768,858	9,026,969,175	508.02	503.6	503.1	503.6	498.2	505.1	17,975,881	502.17	1.09%
2025-06-23	0	504.0	503.0	504.0	494.6	504.0	14,252,887	7,125,785,747	499.95	498.2	497.2	498.2	488.9	498.2	14,418,946	494.20	-0.30%
2025-06-20	0	505.5	505.0	505.5	496.0	505.5	20,622,275	10,364,144,211	502.57	499.7	499.2	499.7	490.3	499.7	20,862,543	496.78	1.51%
2025-06-19	0	498.0	497.8	498.0	496.0	506.0	19,387,767	9,674,346,454	498.99	492.3	492.1	492.3	490.3	500.2	19,613,652	493.25	-1.97%
2025-06-18	0	508.0	508.0	508.5	503.5	511.0	15,187,515	7,682,822,926	505.86	502.1	502.1	502.6	497.7	505.1	15,364,463	500.04	-1.07%
2025-06-17	0	513.5	513.5	514.0	506.5	514.0	11,524,031	5,885,938,318	510.75	507.6	507.6	508.1	500.7	508.1	11,658,296	504.87	0.79%
2025-06-16	0	509.5	509.0	509.5	504.5	512.0	13,784,320	7,000,122,902	507.83	503.6	503.1	503.6	498.7	506.1	13,944,920	501.98	-0.10%
2025-06-13	0	510.0	509.5	510.0	506.0	515.5	19,085,310	9,726,477,858	509.63	504.1	503.6	504.1	500.2	509.6	19,307,671	503.76	0.00%
2025-06-12	0	510.0	509.5	510.0	508.0	518.0	13,368,048	6,852,634,106	512.61	504.1	503.6	504.1	502.1	512.0	13,523,798	506.71	-1.54%
2025-06-11	0	518.0	517.5	518.0	514.5	518.0	14,784,979	7,638,611,029	516.65	512.0	511.5	512.0	508.6	512.0	14,957,237	510.70	0.88%
2025-06-10	0	513.5	513.0	513.5	508.5	520.0	17,039,003	8,750,221,807	513.54	507.6	507.1	507.6	502.6	514.0	17,237,523	507.63	-0.87%
2025-06-09	0	518.0	517.5	518.0	512.5	521.0	18,481,403	9,562,039,279	517.39	512.0	511.5	512.0	506.6	515.0	18,696,728	511.43	0.58%
2025-06-06	0	515.0	514.5	515.0	511.0	516.5	13,137,101	6,748,560,436	513.70	509.1	508.6	509.1	505.1	510.6	13,290,160	507.79	0.00%
2025-06-05	0	515.0	514.5	515.0	509.0	517.5	19,329,282	9,920,483,987	513.24	509.1	508.6	509.1	503.1	511.5	19,554,486	507.33	0.59%
2025-06-04	0	512.0	511.5	512.0	507.0	513.0	18,378,499	9,381,794,220	510.48	506.1	505.6	506.1	501.2	507.1	18,592,625	504.60	1.39%
2025-06-03	0	505.0	504.5	505.0	501.0	505.5	14,609,189	7,349,685,813	503.09	499.2	498.7	499.2	495.2	499.7	14,779,399	497.29	1.32%
2025-06-02	0	498.4	498.4	498.6	489.6	499.2	13,086,586	6,470,361,936	494.43	492.7	492.7	492.9	484.0	493.5	13,239,057	488.73	0.04%
2025-05-30	0	498.2	498.2	498.4	496.0	506.5	28,284,004	14,120,266,011	499.23	492.5	492.5	492.7	490.3	500.7	28,613,538	493.48	-2.41%
2025-05-29	0	510.5	510.0	510.5	503.5	512.0	19,368,449	9,841,396,854	508.11	504.6	504.1	504.6	497.7	506.1	19,594,109	502.26	0.89%
2025-05-28	0	506.0	505.5	506.0	502.5	515.0	16,813,826	8,524,415,387	506.99	500.2	499.7	500.2	496.7	509.1	17,009,722	501.15	-1.17%
2025-05-27	0	512.0	512.0	512.5	507.0	514.5	14,986,877	7,662,280,393	511.27	506.1	506.1	506.6	501.2	508.6	15,161,488	505.38	0.39%
2025-05-26	0	510.0	510.0	510.5	508.0	517.0	17,286,567	8,831,775,563	510.90	504.1	504.1	504.6	502.1	511.0	17,487,971	505.02	-1.54%
2025-05-23	0	518.0	517.0	518.0	512.0	520.5	16,262,610	8,391,879,100	516.02	512.0	511.0	512.0	506.1	514.5	16,452,084	510.08	0.29%
2025-05-22	0	516.5	516.0	516.5	513.0	520.0	14,281,176	7,365,728,261	515.76	510.6	510.1	510.6	507.1	514.0	14,447,565	509.82	-0.77%
2025-05-21	0	520.5	520.0	520.5	515.5	524.5	18,924,042	9,840,860,343	520.02	514.5	514.0	514.5	509.6	518.5	19,144,524	514.03	0.68%
2025-05-20	0	517.0	516.5	517.0	511.5	517.5	15,792,185	8,134,553,615	515.10	511.0	510.6	511.0	505.6	511.5	15,976,178	509.17	0.58%
2025-05-19	0	514.0	513.5	514.0	502.5	517.0	22,457,714	11,478,846,719	511.13	508.1	507.6	508.1	496.7	511.0	22,719,367	505.25	1.18%
2025-05-16	0	508.0	507.5	508.0	506.5	517.0	21,334,027	10,891,135,108	510.51	502.1	501.7	502.1	500.7	511.0	21,582,588	504.63	-1.45%
2025-05-15	0	520.0	519.0	520.0	515.0	532.0	32,799,956	17,065,523,305	520.29	509.6	508.6	509.6	504.7	521.3	33,471,765	509.85	-0.19%
2025-05-14	0	521.0	520.5	521.0	510.5	521.0	24,294,663	12,575,314,990	517.62	510.5	510.1	510.5	500.3	510.5	24,792,266	507.23	2.96%
2025-05-13	0	506.0	506.0	506.5	505.5	520.0	23,119,901	11,791,025,229	509.99	495.8	495.8	496.3	495.4	509.6	23,593,443	499.76	-2.22%
2025-05-12	0	517.5	517.5	518.0	499.0	521.5	35,846,811	18,321,323,029	511.10	507.1	507.1	507.6	489.0	511.0	36,581,026	500.84	4.63%
2025-05-09	0	494.6	494.4	494.6	492.0	503.5	13,777,285	6,836,991,138	496.25	484.7	484.5	484.7	482.1	493.4	14,059,471	486.29	-0.68%
2025-05-08	0	498.0	497.8	498.0	486.6	502.0	19,815,740	9,857,527,579	497.46	488.0	487.8	488.0	476.8	491.9	20,221,606	487.48	1.67%
2025-05-07	0	489.8	489.6	489.8	489.6	509.5	25,616,342	12,734,545,275	497.13	480.0	479.8	480.0	479.8	499.3	26,141,016	487.15	-1.13%
2025-05-06	0	495.4	495.2	495.4	485.2	496.8	19,813,305	9,767,609,921	492.98	485.5	485.3	485.5	475.5	486.8	20,219,121	483.09	1.56%
2025-05-02	0	487.8	487.4	487.8	477.4	489.8	13,240,838	6,439,557,580	486.34	478.0	477.6	478.0	467.8	480.0	13,512,037	476.58	2.22%
2025-04-30	0	477.2	477.0	477.2	469.4	477.2	15,312,733	7,270,748,051	474.82	467.6	467.4	467.6	460.0	467.6	15,626,368	465.29	0.89%
2025-04-29	0	473.0	472.8	473.0	469.0	478.4	16,367,401	7,747,651,768	473.36	463.5	463.3	463.5	459.6	468.8	16,702,638	463.86	-1.09%
2025-04-28	0	478.2	478.0	478.2	474.8	482.4	13,805,160	6,604,528,885	478.41	468.6	468.4	468.6	465.3	472.7	14,087,917	468.81	0.00%
2025-04-25	0	478.2	478.0	478.2	475.0	485.8	28,746,958	13,792,345,464	479.78	468.6	468.4	468.6	465.5	476.0	29,335,753	470.15	1.53%
2025-04-24	0	471.0	470.8	471.0	465.0	477.8	18,912,016	8,907,706,047	471.01	461.5	461.4	461.5	455.7	468.2	19,299,372	461.55	-0.67%
2025-04-23	0	474.2	474.0	474.2	471.4	479.4	27,001,392	12,813,463,812	474.55	464.7	464.5	464.7	461.9	469.8	27,554,435	465.02	3.00%
2025-04-22	0	460.4	460.0	460.4	453.2	462.8	24,043,746	11,018,599,361	458.27	451.2	450.8	451.2	444.1	453.5	24,536,210	449.08	0.52%
2025-04-17	0	458.0	458.0	458.2	449.8	462.0	24,479,822	11,188,898,166	457.07	448.8	448.8	449.0	440.8	452.7	24,981,218	447.89	2.23%
2025-04-16	0	448.0	447.2	448.0	440.2	451.6	27,322,773	12,171,376,987	445.47	439.0	438.2	439.0	431.4	442.5	27,882,398	436.53	-1.75%
2025-04-15	0	456.0	455.8	456.0	451.6	464.6	20,245,398	9,242,295,261	456.51	446.8	446.7	446.8	442.5	455.3	20,660,064	447.35	0.44%
2025-04-14	0	454.0	454.0	454.2	448.8	459.2	30,346,489	13,773,742,810	453.88	444.9	444.9	445.1	439.8	450.0	30,968,046	444.77	2.39%
2025-04-11	0	443.4	443.4	443.6	432.0	452.6	46,594,597	20,558,649,803	441.22	434.5	434.5	434.7	423.3	443.5	47,548,948	432.37	-0.31%
2025-04-10	0	444.8	444.8	445.0	443.0	461.6	57,799,983	26,103,188,937	451.61	435.9	435.9	436.1	434.1	452.3	58,983,843	442.55	0.82%
2025-04-09	0	441.2	441.0	441.2	419.0	447.0	66,484,213	28,808,415,200	433.31	432.3	432.1	432.3	410.6	438.0	67,845,943	424.62	0.18%
2025-04-08	0	440.4	440.2	440.4	430.0	451.2	65,120,104	28,693,494,122	440.62	431.6	431.4	431.6	421.4	442.1	66,453,894	431.78	1.15%
2025-04-07	0	435.4	435.2	435.4	431.0	462.4	123,364,114	54,994,755,337	445.79	426.7	426.5	426.7	422.3	453.1	125,890,859	436.84	-12.54%
2025-04-03	0	497.8	497.6	497.8	491.2	500.5	29,219,618	14,472,384,655	495.30	487.8	487.6	487.8	481.3	490.5	29,818,094	485.36	-1.23%
2025-04-02	0	504.0	503.5	504.0	499.2	509.0	14,247,546	7,168,421,768	503.13	493.9	493.4	493.9	489.2	498.8	14,539,364	493.04	0.00%
2025-04-01	0	504.0	504.0	504.5	500.0	511.5	19,518,013	9,865,122,834	505.44	493.9	493.9	494.4	490.0	501.2	19,917,781	495.29	1.41%
2025-03-31	0	497.0	497.0	498.0	494.6	507.5	28,036,973	13,996,725,056	499.22	487.0	487.0	488.0	484.7	497.3	28,611,226	489.20	-2.45%
2025-03-28	0	509.5	509.0	509.5	503.5	516.5	18,594,342	9,479,836,573	509.82	499.3	498.8	499.3	493.4	506.1	18,975,191	499.59	0.10%
2025-03-27	0	509.0	508.5	509.0	502.0	516.0	17,595,617	8,980,372,215	510.38	498.8	498.3	498.8	491.9	505.6	17,956,011	500.13	0.49%
2025-03-26	0	506.5	506.5	507.0	502.0	510.5	17,310,634	8,757,798,653	505.92	496.3	496.3	496.8	491.9	500.3	17,665,191	495.77	0.90%
2025-03-25	0	502.0	502.0	502.5	501.0	515.5	27,744,935	14,019,727,299	505.31	491.9	491.9	492.4	490.9	505.2	28,313,207	495.17	-2.14%
2025-03-24	0	513.0	513.0	513.5	504.5	517.5	24,598,555	12,575,591,612	511.23	502.7	502.7	503.2	494.4	507.1	25,102,383	500.97	0.29%
2025-03-21	0	511.5	511.0	511.5	505.5	526.0	42,260,479	21,649,092,742	512.28	501.2	500.7	501.2	495.4	515.4	43,126,058	502.00	-1.54%
2025-03-20	0	519.5	519.5	520.0	518.0	541.0	49,845,030	26,156,573,461	524.76	509.1	509.1	509.6	507.6	530.1	50,865,956	514.23	-3.80%
2025-03-19	0	540.0	540.0	540.5	534.0	545.0	31,604,153	17,070,297,193	540.13	529.2	529.2	529.7	523.3	534.1	32,251,469	529.29	-0.18%
2025-03-18	0	541.0	540.5	541.0	533.5	543.5	33,639,833	18,122,094,127	538.71	530.1	529.7	530.1	522.8	532.6	34,328,844	527.90	3.15%
2025-03-17	0	524.5	524.5	525.0	522.0	534.5	22,096,160	11,643,059,956	526.93	514.0	514.0	514.5	511.5	523.8	22,548,734	516.35	0.58%
2025-03-14	0	521.5	521.5	522.0	507.5	531.0	30,711,707	16,031,719,897	522.01	511.0	511.0	511.5	497.3	520.3	31,340,744	511.53	2.76%
2025-03-13	0	507.5	507.5	508.0	499.2	516.0	27,326,941	13,847,803,125	506.75	497.3	497.3	497.8	489.2	505.6	27,886,652	496.57	-0.88%
2025-03-12	0	512.0	512.0	512.5	505.0	525.0	28,031,056	14,392,005,064	513.43	501.7	501.7	502.2	494.9	514.5	28,605,188	503.13	-1.06%
2025-03-11	0	517.5	517.5	518.0	500.5	520.0	33,852,768	17,316,782,894	511.53	507.1	507.1	507.6	490.5	509.6	34,546,141	501.27	0.19%
2025-03-10	0	516.5	516.5	517.0	512.0	537.5	34,415,026	17,943,129,937	521.37	506.1	506.1	506.6	501.7	526.7	35,119,915	510.91	-3.19%
2025-03-07	0	533.5	533.5	534.0	529.0	547.0	46,494,425	24,958,094,063	536.80	522.8	522.8	523.3	518.4	536.0	47,446,724	526.02	-1.93%
2025-03-06	0	544.0	543.5	544.0	521.0	544.0	79,683,892	42,493,519,327	533.28	533.1	532.6	533.1	510.5	533.1	81,315,978	522.57	7.62%
2025-03-05	0	505.5	505.5	506.0	498.0	509.0	35,165,757	17,704,409,771	503.46	495.4	495.4	495.8	488.0	498.8	35,886,022	493.35	2.95%
2025-03-04	0	491.0	491.0	491.2	473.2	493.0	31,124,964	15,131,838,819	486.16	481.1	481.1	481.3	463.7	483.1	31,762,466	476.41	1.61%
2025-03-03	0	483.2	483.2	483.4	479.8	497.0	32,752,021	15,971,446,262	487.65	473.5	473.5	473.7	470.2	487.0	33,422,848	477.86	0.96%
2025-02-28	0	478.6	478.6	479.0	476.0	497.8	52,160,819	25,187,448,106	482.88	469.0	469.0	469.4	466.4	487.8	53,229,177	473.19	-3.39%
2025-02-27	0	495.4	495.2	495.4	491.6	512.0	38,902,820	19,434,077,170	499.55	485.5	485.3	485.5	481.7	501.7	39,699,628	489.53	-1.22%
2025-02-26	0	501.5	501.0	501.5	487.8	508.0	40,489,654	20,234,072,819	499.73	491.4	490.9	491.4	478.0	497.8	41,318,963	489.70	3.44%
2025-02-25	0	484.8	484.8	485.0	476.4	491.0	56,509,529	27,378,431,338	484.49	475.1	475.1	475.3	466.8	481.1	57,666,958	474.77	-2.49%
2025-02-24	0	497.2	497.0	497.2	497.2	522.0	67,542,767	34,199,696,303	506.34	487.2	487.0	487.2	487.2	511.5	68,926,178	496.18	-3.83%
2025-02-21	0	517.0	516.5	517.0	499.4	517.0	73,545,153	37,396,803,472	508.49	506.6	506.1	506.6	489.4	506.6	75,051,505	498.28	6.20%
2025-02-20	0	486.8	486.8	487.0	482.6	493.0	34,549,151	16,830,027,103	487.13	477.0	477.0	477.2	472.9	483.1	35,256,787	477.36	-2.21%
2025-02-19	0	497.8	497.6	497.8	493.2	500.5	34,127,174	16,979,621,053	497.54	487.8	487.6	487.8	483.3	490.5	34,826,167	487.55	-1.13%
2025-02-18	0	503.5	503.0	503.5	493.8	513.0	62,529,454	31,471,019,731	503.30	493.4	492.9	493.4	483.9	502.7	63,810,183	493.20	2.01%
2025-02-17	0	493.6	493.4	493.6	485.0	512.0	126,223,580	63,032,650,373	499.37	483.7	483.5	483.7	475.3	501.7	128,808,892	489.35	3.96%
2025-02-14	0	474.8	474.8	475.0	446.6	474.8	74,519,223	34,511,558,043	463.12	465.3	465.3	465.5	437.6	465.3	76,045,526	453.83	7.42%
2025-02-13	0	442.0	441.8	442.0	437.0	464.6	60,985,718	27,423,907,000	449.68	433.1	432.9	433.1	428.2	455.3	62,234,828	440.65	-0.50%
2025-02-12	0	444.2	444.0	444.2	426.0	444.6	38,264,929	16,740,640,484	437.49	435.3	435.1	435.3	417.4	435.7	39,048,672	428.71	3.93%
2025-02-11	0	427.4	427.2	427.4	425.6	441.2	30,893,563	13,324,637,665	431.31	418.8	418.6	418.8	417.1	432.3	31,526,325	422.65	-2.20%
2025-02-10	0	437.0	437.0	437.2	428.8	439.8	31,411,302	13,701,174,483	436.19	428.2	428.2	428.4	420.2	431.0	32,054,668	427.43	2.06%
2025-02-07	0	428.2	428.2	428.4	417.8	432.4	34,567,530	14,741,790,890	426.46	419.6	419.6	419.8	409.4	423.7	35,275,542	417.90	1.86%
2025-02-06	0	420.4	420.2	420.4	413.4	420.4	19,585,105	8,177,045,145	417.51	412.0	411.8	412.0	405.1	412.0	19,986,247	409.13	0.62%
2025-02-05	0	417.8	417.6	417.8	410.0	421.6	32,129,392	13,372,038,998	416.19	409.4	409.2	409.4	401.8	413.1	32,787,466	407.84	-0.71%
2025-02-04	0	420.8	420.6	420.8	407.0	421.2	31,276,268	13,026,602,852	416.50	412.4	412.2	412.4	398.8	412.7	31,916,869	408.14	4.11%
2025-02-03	0	404.2	404.2	404.4	394.2	404.8	27,917,841	11,162,153,158	399.82	396.1	396.1	396.3	386.3	396.7	28,489,654	391.80	0.75%
2025-01-28	0	401.2	401.2	401.4	399.0	406.0	14,203,491	5,712,247,749	402.17	393.1	393.1	393.3	391.0	397.9	14,494,407	394.10	1.42%
2025-01-27	0	395.6	395.6	395.8	388.0	398.0	23,605,938	9,317,464,987	394.71	387.7	387.7	387.9	380.2	390.0	24,089,435	386.79	1.28%
2025-01-24	0	390.6	390.6	390.8	382.2	392.4	24,079,119	9,365,230,981	388.94	382.8	382.8	383.0	374.5	384.5	24,572,308	381.13	2.47%
2025-01-23	0	381.2	381.0	381.2	379.6	386.0	21,256,810	8,126,061,004	382.28	373.5	373.4	373.5	372.0	378.3	21,692,192	374.61	-0.57%
2025-01-22	0	383.4	383.2	383.4	381.0	388.6	17,859,069	6,847,451,534	383.42	375.7	375.5	375.7	373.4	380.8	18,224,859	375.72	-1.03%
2025-01-21	0	387.4	387.4	387.6	386.4	392.2	25,249,668	9,804,257,217	388.29	379.6	379.6	379.8	378.6	384.3	25,766,832	380.50	-0.62%
2025-01-20	0	389.8	389.6	389.8	380.2	392.8	31,141,403	12,097,853,995	388.48	382.0	381.8	382.0	372.6	384.9	31,779,241	380.68	2.63%
2025-01-17	0	379.8	379.6	379.8	378.4	382.2	17,138,321	6,508,060,710	379.74	372.2	372.0	372.2	370.8	374.5	17,489,348	372.12	-0.68%
2025-01-16	0	382.4	382.2	382.4	376.6	386.6	26,141,103	9,980,555,775	381.80	374.7	374.5	374.7	369.0	378.8	26,676,525	374.13	0.63%
2025-01-15	0	380.0	380.0	380.2	373.0	385.4	29,158,255	11,078,584,830	379.95	372.4	372.4	372.6	365.5	377.7	29,755,475	372.32	1.33%
2025-01-14	0	375.0	375.0	375.6	365.6	379.6	40,623,785	15,194,363,089	374.03	367.5	367.5	368.1	358.3	372.0	41,455,842	366.52	2.46%
2025-01-13	0	366.0	366.0	367.0	364.8	371.6	34,785,015	12,807,672,283	368.20	358.7	358.7	359.6	357.5	364.1	35,497,482	360.81	-0.97%
2025-01-10	0	369.6	369.6	369.8	369.6	379.4	37,053,933	13,862,840,308	374.13	362.2	362.2	362.4	362.2	371.8	37,812,872	366.62	-1.02%
2025-01-09	0	373.4	373.4	373.6	365.0	379.4	60,578,450	22,635,953,876	373.66	365.9	365.9	366.1	357.7	371.8	61,819,218	366.16	1.14%
2025-01-08	0	369.2	369.0	369.2	365.6	379.8	95,456,188	35,455,056,165	371.43	361.8	361.6	361.8	358.3	372.2	97,411,322	363.97	-2.74%
2025-01-07	0	379.6	379.4	379.6	376.6	392.8	142,920,468	54,765,124,550	383.19	372.0	371.8	372.0	369.0	384.9	145,847,766	375.50	-7.28%
2025-01-06	0	409.4	409.2	409.4	407.2	415.0	16,869,318	6,913,962,011	409.85	401.2	401.0	401.2	399.0	406.7	17,214,835	401.63	-1.16%
2025-01-03	0	414.2	414.2	414.4	410.4	419.0	16,843,241	6,981,757,015	414.51	405.9	405.9	406.1	402.2	410.6	17,188,224	406.19	-0.43%
2025-01-02	0	416.0	415.8	416.0	413.6	425.0	20,733,037	8,663,880,815	417.88	407.7	407.5	407.7	405.3	416.5	21,157,691	409.49	-0.24%
2024-12-31	0	417.0	417.0	418.4	415.8	421.4	10,867,280	4,549,301,806	418.62	408.6	408.6	410.0	407.5	412.9	11,089,864	410.22	-0.48%
2024-12-30	0	419.0	419.0	419.2	415.8	421.8	13,515,622	5,658,833,713	418.69	410.6	410.6	410.8	407.5	413.3	13,792,449	410.28	0.38%
2024-12-27	0	417.4	417.4	417.6	415.6	421.0	13,545,082	5,658,808,228	417.78	409.0	409.0	409.2	407.3	412.6	13,822,512	409.39	-0.62%
2024-12-24	0	420.0	420.0	420.2	417.6	421.6	7,873,769	3,304,033,747	419.63	411.6	411.6	411.8	409.2	413.1	8,035,040	411.20	-0.05%
2024-12-23	0	420.2	420.0	420.2	416.2	431.0	20,856,154	8,789,976,430	421.46	411.8	411.6	411.8	407.8	422.3	21,283,330	413.00	-1.45%
2024-12-20	0	426.4	426.2	426.4	414.2	429.8	44,834,041	19,091,460,065	425.83	417.8	417.6	417.8	405.9	421.2	45,752,332	417.28	2.70%
2024-12-19	0	415.2	415.2	415.4	401.4	422.0	34,671,236	14,310,455,150	412.75	406.9	406.9	407.1	393.3	413.5	35,381,372	404.46	2.27%
2024-12-18	0	406.0	405.8	406.0	404.0	408.8	14,906,072	6,055,022,951	406.21	397.9	397.7	397.9	395.9	400.6	15,211,378	398.06	0.84%
2024-12-17	0	402.6	402.6	403.2	401.8	408.0	16,779,048	6,775,381,419	403.80	394.5	394.5	395.1	393.7	399.8	17,122,717	395.70	-0.74%
2024-12-16	0	405.6	405.6	405.8	403.8	411.4	14,059,845	5,717,887,485	406.68	397.5	397.5	397.7	395.7	403.1	14,347,819	398.52	-1.02%
2024-12-13	0	409.8	409.6	409.8	408.6	415.0	16,296,064	6,700,157,586	411.15	401.6	401.4	401.6	400.4	406.7	16,629,840	402.90	-1.40%
2024-12-12	0	415.6	415.6	415.8	409.2	422.8	23,414,258	9,764,008,489	417.01	407.3	407.3	407.5	401.0	414.3	23,893,829	408.64	1.42%
2024-12-11	0	409.8	409.6	409.8	407.2	415.0	13,098,201	5,375,397,926	410.39	401.6	401.4	401.6	399.0	406.7	13,366,478	402.16	-0.34%
2024-12-10	0	411.2	411.0	411.2	410.4	431.0	30,282,843	12,685,586,317	418.90	402.9	402.8	402.9	402.2	422.3	30,903,096	410.50	-1.81%
2024-12-09	0	418.8	418.8	419.0	406.2	421.2	22,461,949	9,280,106,150	413.15	410.4	410.4	410.6	398.0	412.7	22,922,015	404.86	1.50%
2024-12-06	0	412.6	412.6	412.8	405.0	414.6	27,711,445	11,355,635,110	409.78	404.3	404.3	404.5	396.9	406.3	28,279,031	401.56	1.83%
2024-12-05	0	405.2	405.2	405.4	400.8	406.6	13,314,801	5,387,437,368	404.62	397.1	397.1	397.3	392.8	398.4	13,587,515	396.50	0.50%
2024-12-04	0	403.2	403.0	403.2	399.8	405.6	14,053,234	5,659,584,173	402.72	395.1	394.9	395.1	391.8	397.5	14,341,072	394.64	-0.30%
2024-12-03	0	404.4	404.2	404.4	394.4	404.4	18,362,569	7,349,822,394	400.26	396.3	396.1	396.3	386.5	396.3	18,738,671	392.23	1.15%
2024-12-02	0	399.8	399.6	399.8	395.6	401.6	13,334,410	5,315,344,071	398.62	391.8	391.6	391.8	387.7	393.5	13,607,525	390.62	0.45%
2024-11-29	0	398.0	398.0	398.2	395.0	402.8	15,626,995	6,222,578,704	398.19	390.0	390.0	390.2	387.1	394.7	15,947,067	390.20	-0.50%
2024-11-28	0	400.0	399.8	400.0	397.4	404.2	13,067,643	5,231,565,698	400.35	392.0	391.8	392.0	389.4	396.1	13,335,295	392.31	-0.70%
2024-11-27	0	402.8	402.8	403.0	392.0	406.2	16,685,594	6,663,311,548	399.35	394.7	394.7	394.9	384.1	398.0	17,027,348	391.33	2.29%
2024-11-26	0	393.8	393.6	393.8	392.2	399.2	16,940,574	6,691,211,866	394.98	385.9	385.7	385.9	384.3	391.2	17,287,551	387.05	-0.35%
2024-11-25	0	395.2	395.2	395.4	393.8	402.4	27,888,308	11,050,846,352	396.25	387.3	387.3	387.5	385.9	394.3	28,459,517	388.30	-1.35%
2024-11-22	0	400.6	400.6	400.8	399.6	412.4	16,949,546	6,864,777,347	405.01	392.6	392.6	392.8	391.6	404.1	17,296,707	396.88	-1.72%
2024-11-21	0	407.6	407.6	407.8	407.0	411.4	12,501,718	5,113,866,289	409.05	399.4	399.4	399.6	398.8	403.1	12,757,778	400.84	-0.78%
2024-11-20	0	410.8	410.8	411.0	406.2	413.8	15,005,135	6,154,781,898	410.18	402.6	402.6	402.8	398.0	405.5	15,312,470	401.95	1.13%
2024-11-19	0	406.2	406.2	406.4	403.4	409.0	13,879,296	5,642,160,961	406.52	398.0	398.0	398.2	395.3	400.8	14,163,572	398.36	0.49%
2024-11-18	0	404.2	404.0	404.2	401.6	413.4	20,493,537	8,334,918,073	406.71	396.1	395.9	396.1	393.5	405.1	20,913,286	398.55	0.80%
2024-11-15	0	401.0	400.8	401.0	399.0	407.0	29,061,324	11,694,318,621	402.40	393.0	392.8	393.0	391.0	398.8	29,656,558	394.32	-0.59%
2024-11-14	0	403.4	403.4	403.6	397.8	415.0	34,898,922	14,209,879,823	407.17	395.3	395.3	395.5	389.8	406.7	35,613,722	399.00	-0.10%
2024-11-13	0	403.8	403.8	404.0	396.0	407.2	28,307,185	11,330,712,756	400.28	395.7	395.7	395.9	388.1	399.0	28,886,973	392.24	0.00%
2024-11-12	0	403.8	403.8	404.0	403.0	413.8	27,303,282	11,097,703,325	406.46	395.7	395.7	395.9	394.9	405.5	27,862,508	398.30	-2.27%
2024-11-11	0	413.2	413.0	413.2	409.4	415.6	22,857,586	9,415,370,362	411.91	404.9	404.7	404.9	401.2	407.3	23,325,755	403.65	-1.81%
2024-11-08	0	420.8	420.6	420.8	419.4	436.0	19,389,836	8,248,754,864	425.42	412.4	412.2	412.4	411.0	427.2	19,786,979	416.88	-1.77%
2024-11-07	0	428.4	428.4	428.6	414.4	429.6	19,924,018	8,451,854,957	424.20	419.8	419.8	420.0	406.1	421.0	20,332,102	415.69	2.05%
2024-11-06	0	419.8	419.6	419.8	413.2	426.2	20,755,203	8,721,758,302	420.22	411.4	411.2	411.4	404.9	417.6	21,180,311	411.79	-1.87%
2024-11-05	0	427.8	427.4	427.8	415.2	427.8	15,270,863	6,467,649,437	423.53	419.2	418.8	419.2	406.9	419.2	15,583,641	415.03	2.10%
2024-11-04	0	419.0	418.8	419.0	416.0	423.8	11,706,119	4,907,800,634	419.25	410.6	410.4	410.6	407.7	415.3	11,945,884	410.84	-0.05%
2024-11-01	0	419.2	419.2	419.4	406.0	422.4	21,086,569	8,772,957,316	416.04	410.8	410.8	411.0	397.9	413.9	21,518,464	407.69	3.61%
2024-10-31	0	404.6	404.6	405.2	404.6	418.8	22,753,709	9,311,202,110	409.22	396.5	396.5	397.1	396.5	410.4	23,219,751	401.00	-1.56%
2024-10-30	0	411.0	411.0	411.2	410.6	418.0	17,895,482	7,390,929,003	413.01	402.8	402.8	402.9	402.4	409.6	18,262,017	404.72	-1.77%
2024-10-29	0	418.4	418.2	418.4	415.2	423.4	13,797,786	5,779,088,134	418.84	410.0	409.8	410.0	406.9	414.9	14,080,392	410.44	0.29%
2024-10-28	0	417.2	417.2	417.4	413.6	422.2	15,551,935	6,490,536,102	417.35	408.8	408.8	409.0	405.3	413.7	15,870,470	408.97	-0.90%
2024-10-25	0	421.0	420.8	421.0	418.6	427.6	11,951,879	5,042,478,403	421.90	412.6	412.4	412.6	410.2	419.0	12,196,677	413.43	-0.24%
2024-10-24	0	422.0	421.8	422.0	419.6	425.6	11,202,752	4,728,256,741	422.06	413.5	413.3	413.5	411.2	417.1	11,432,207	413.59	-1.45%
2024-10-23	0	428.2	428.0	428.2	416.6	432.2	14,656,951	6,257,381,250	426.92	419.6	419.4	419.6	408.2	423.5	14,957,155	418.35	1.57%
2024-10-22	0	421.6	421.2	421.6	418.0	423.6	11,027,704	4,640,118,297	420.77	413.1	412.7	413.1	409.6	415.1	11,253,574	412.32	0.14%
2024-10-21	0	421.0	420.8	421.0	419.2	431.4	16,334,100	6,931,274,444	424.34	412.6	412.4	412.6	410.8	422.7	16,668,655	415.83	-2.27%
2024-10-18	0	430.8	430.6	430.8	411.4	435.6	25,963,857	11,032,073,978	424.90	422.2	422.0	422.2	403.1	426.9	26,495,649	416.37	4.41%
2024-10-17	0	412.6	412.6	412.8	410.0	426.8	16,476,899	6,891,360,483	418.24	404.3	404.3	404.5	401.8	418.2	16,814,379	409.85	-0.77%
2024-10-16	0	415.8	415.8	416.0	412.6	425.8	22,490,256	9,408,091,928	418.32	407.5	407.5	407.7	404.3	417.3	22,950,902	409.92	-0.29%
2024-10-15	0	417.0	416.8	417.0	412.6	433.8	33,478,410	14,096,594,793	421.07	408.6	408.4	408.6	404.3	425.1	34,164,115	412.61	-4.36%
2024-10-14	0	436.0	435.8	436.0	424.0	440.8	30,316,807	13,164,335,484	434.23	427.2	427.1	427.2	415.5	432.0	30,937,756	425.51	-0.64%
2024-10-10	0	438.8	438.8	439.0	436.4	448.6	33,111,230	14,647,696,645	442.38	430.0	430.0	430.2	427.6	439.6	33,789,414	433.50	1.06%
2024-10-09	0	434.2	434.2	434.4	424.0	453.0	46,372,903	20,395,255,847	439.81	425.5	425.5	425.7	415.5	443.9	47,322,713	430.98	-1.00%
2024-10-08	0	438.6	438.6	438.8	438.6	476.8	70,468,024	31,910,928,585	452.84	429.8	429.8	430.0	429.8	467.2	71,911,351	443.75	-8.32%
2024-10-07	0	478.4	478.2	478.4	469.6	482.4	25,334,387	12,100,493,260	477.63	468.8	468.6	468.8	460.2	472.7	25,853,286	468.04	0.17%
2024-10-04	0	477.6	477.4	477.6	462.2	479.0	24,663,665	11,687,744,228	473.89	468.0	467.8	468.0	452.9	469.4	25,168,826	464.37	2.45%
2024-10-03	0	466.2	466.2	466.6	453.2	476.6	31,600,782	14,666,391,360	464.11	456.8	456.8	457.2	444.1	467.0	32,248,029	454.80	-0.81%
2024-10-02	0	470.0	470.0	470.2	449.2	479.6	48,766,943	22,740,694,506	466.31	460.6	460.6	460.8	440.2	470.0	49,765,788	456.95	5.71%
2024-09-30	0	444.6	444.6	444.8	434.2	457.4	75,459,468	33,640,909,924	445.81	435.7	435.7	435.9	425.5	448.2	77,005,029	436.87	1.55%
2024-09-27	0	437.8	437.6	437.8	432.6	444.8	57,154,793	25,050,353,600	438.29	429.0	428.8	429.0	423.9	435.9	58,325,438	429.49	1.81%
2024-09-26	0	430.0	429.8	430.0	406.8	430.0	50,254,878	21,170,861,674	421.27	421.4	421.2	421.4	398.6	421.4	51,284,199	412.81	6.07%
2024-09-25	0	405.4	405.0	405.4	401.4	418.0	40,112,126	16,419,449,388	409.34	397.3	396.9	397.3	393.3	409.6	40,933,703	401.12	0.80%
2024-09-24	0	402.2	402.2	402.4	389.4	402.2	42,919,010	17,036,649,591	396.95	394.1	394.1	394.3	381.6	394.1	43,798,077	388.98	3.77%
2024-09-23	0	387.6	387.4	387.6	385.2	392.0	15,223,032	5,901,921,827	387.70	379.8	379.6	379.8	377.5	384.1	15,534,830	379.92	-0.26%
2024-09-20	0	388.6	388.4	388.6	383.8	393.4	28,407,069	11,037,802,946	388.56	380.8	380.6	380.8	376.1	385.5	28,988,903	380.76	-0.05%
2024-09-19	0	388.8	388.8	389.0	376.6	389.8	25,801,963	9,956,351,927	385.88	381.0	381.0	381.2	369.0	382.0	26,330,439	378.13	2.32%
2024-09-17	0	380.0	379.6	380.0	372.0	381.4	10,147,851	3,843,832,264	378.78	372.4	372.0	372.4	364.5	373.7	10,355,699	371.18	0.58%
2024-09-16	0	377.8	377.6	377.8	370.4	377.8	7,689,238	2,888,661,599	375.68	370.2	370.0	370.2	363.0	370.2	7,846,729	368.14	0.80%
2024-09-13	0	374.8	374.2	374.8	372.8	376.8	11,013,765	4,126,159,335	374.64	367.3	366.7	367.3	365.3	369.2	11,239,349	367.12	0.59%
2024-09-12	0	372.6	372.4	372.6	369.6	377.0	13,800,366	5,155,819,382	373.60	365.1	364.9	365.1	362.2	369.4	14,083,025	366.10	0.65%
2024-09-11	0	370.2	370.2	370.4	365.0	370.6	12,043,623	4,427,792,878	367.65	362.8	362.8	363.0	357.7	363.2	12,290,301	360.27	0.43%
2024-09-10	0	368.6	368.6	368.8	366.0	370.6	12,303,441	4,541,788,101	369.15	361.2	361.2	361.4	358.7	363.2	12,555,440	361.74	-0.70%
2024-09-09	0	371.2	371.0	371.2	365.2	371.2	20,078,164	7,403,940,509	368.76	363.7	363.6	363.7	357.9	363.7	20,489,405	361.35	-0.59%
2024-09-05	0	373.4	373.2	373.4	370.4	376.6	9,576,319	3,573,609,644	373.17	365.9	365.7	365.9	363.0	369.0	9,772,461	365.68	0.16%
2024-09-04	0	372.8	372.8	373.0	371.2	376.6	13,278,870	4,953,267,380	373.02	365.3	365.3	365.5	363.7	369.0	13,550,848	365.53	-1.43%
2024-09-03	0	378.2	378.2	378.4	374.8	381.4	9,814,885	3,712,928,885	378.30	370.6	370.6	370.8	367.3	373.7	10,015,914	370.70	0.11%
2024-09-02	0	377.8	377.6	377.8	376.4	383.2	13,878,671	5,266,962,582	379.50	370.2	370.0	370.2	368.8	375.5	14,162,934	371.88	-1.10%
2024-08-30	0	382.0	382.0	382.6	376.8	385.6	30,873,303	11,814,702,142	382.68	374.3	374.3	374.9	369.2	377.9	31,505,650	375.00	1.17%
2024-08-29	0	377.6	377.4	377.6	369.0	378.0	12,890,430	4,823,697,844	374.21	370.0	369.8	370.0	361.6	370.4	13,154,452	366.70	0.91%
2024-08-28	0	374.2	374.0	374.2	372.4	383.0	14,602,521	5,488,468,925	375.86	366.7	366.5	366.7	364.9	375.3	14,901,610	368.31	-1.99%
2024-08-27	0	381.8	381.6	381.8	377.2	382.6	13,675,535	5,201,725,475	380.37	374.1	373.9	374.1	369.6	374.9	13,955,637	372.73	-0.05%
2024-08-26	0	382.0	381.8	382.0	377.6	384.8	16,251,125	6,187,192,968	380.72	374.3	374.1	374.3	370.0	377.1	16,583,981	373.08	1.70%
2024-08-23	0	375.6	375.6	375.8	373.6	378.6	13,055,635	4,915,768,223	376.52	368.1	368.1	368.3	366.1	371.0	13,323,041	368.97	-0.58%
2024-08-22	0	377.8	377.4	377.8	371.2	377.8	16,786,859	6,292,362,555	374.84	370.2	369.8	370.2	363.7	370.2	17,130,688	367.32	1.67%
2024-08-21	0	371.6	371.4	371.6	365.2	373.8	11,647,083	4,321,314,134	371.02	364.1	363.9	364.1	357.9	366.3	11,885,639	363.57	0.32%
2024-08-20	0	370.4	370.4	370.6	369.0	373.8	11,852,608	4,396,264,807	370.91	363.0	363.0	363.2	361.6	366.3	12,095,373	363.47	-0.59%
2024-08-19	0	372.6	372.4	372.6	371.2	377.6	15,210,162	5,682,955,534	373.63	365.1	364.9	365.1	363.7	370.0	15,521,697	366.13	0.00%
2024-08-16	0	372.6	372.6	372.8	368.8	375.2	16,414,338	6,118,049,481	372.73	365.1	365.1	365.3	361.4	367.7	16,750,537	365.24	1.14%
2024-08-15	0	368.4	368.4	368.6	364.2	374.8	21,443,850	7,911,688,768	368.95	361.0	361.0	361.2	356.9	367.3	21,883,063	361.54	-1.44%
2024-08-14	0	373.8	373.6	373.8	369.4	379.4	18,692,686	6,972,998,414	373.03	366.3	366.1	366.3	362.0	371.8	19,075,550	365.55	-1.27%
2024-08-13	0	378.6	378.4	378.6	375.6	380.6	13,590,391	5,139,849,633	378.20	371.0	370.8	371.0	368.1	373.0	13,868,749	370.61	0.96%
2024-08-12	0	375.0	374.8	375.0	370.0	376.6	10,215,275	3,820,531,726	374.00	367.5	367.3	367.5	362.6	369.0	10,424,504	366.50	1.35%
2024-08-09	0	370.0	370.0	370.2	368.4	376.0	16,353,916	6,076,519,265	371.56	362.6	362.6	362.8	361.0	368.5	16,688,877	364.11	0.49%
2024-08-08	0	368.2	368.2	368.4	359.4	374.4	18,811,540	6,937,667,976	368.80	360.8	360.8	361.0	352.2	366.9	19,196,838	361.40	1.32%
2024-08-07	0	363.4	363.2	363.4	355.2	365.4	15,840,290	5,741,644,841	362.47	356.1	355.9	356.1	348.1	358.1	16,164,731	355.20	2.54%
2024-08-06	0	354.4	354.4	354.6	349.4	363.4	17,674,374	6,271,399,997	354.83	347.3	347.3	347.5	342.4	356.1	18,036,381	347.71	-0.62%
2024-08-05	0	356.6	356.4	356.6	349.0	364.2	22,963,458	8,149,877,925	354.91	349.4	349.2	349.4	342.0	356.9	23,433,796	347.78	-0.45%
2024-08-02	0	358.2	358.0	358.2	356.2	365.4	17,707,597	6,362,989,242	359.34	351.0	350.8	351.0	349.1	358.1	18,070,284	352.12	-2.02%
2024-08-01	0	365.6	365.6	365.8	363.6	368.6	12,412,285	4,542,267,305	365.95	358.3	358.3	358.5	356.3	361.2	12,666,514	358.60	0.94%
2024-07-31	0	362.2	362.2	362.6	351.0	366.8	20,304,313	7,342,932,634	361.64	354.9	354.9	355.3	344.0	359.4	20,720,186	354.39	2.43%
2024-07-30	0	353.6	353.6	353.8	352.4	357.6	9,749,595	3,449,679,960	353.83	346.5	346.5	346.7	345.3	350.4	9,949,286	346.73	-1.28%
2024-07-29	0	358.2	358.2	358.4	353.8	362.0	12,872,249	4,621,511,204	359.03	351.0	351.0	351.2	346.7	354.7	13,135,898	351.82	1.07%
2024-07-26	0	354.4	354.4	354.6	352.4	358.4	13,267,324	4,713,926,982	355.30	347.3	347.3	347.5	345.3	351.2	13,539,065	348.17	0.91%
2024-07-25	0	351.2	351.2	351.4	351.0	361.6	25,787,277	9,109,434,950	353.25	344.2	344.2	344.3	344.0	354.3	26,315,452	346.16	-3.30%
2024-07-24	0	363.2	363.0	363.2	360.6	369.6	11,800,216	4,296,613,335	364.11	355.9	355.7	355.9	353.4	362.2	12,041,908	356.81	-0.82%
2024-07-23	0	366.2	366.2	366.4	366.0	376.4	12,104,461	4,468,643,968	369.17	358.9	358.9	359.0	358.7	368.8	12,352,385	361.76	-1.88%
2024-07-22	0	373.2	373.2	373.6	365.4	375.8	16,960,926	6,308,844,632	371.96	365.7	365.7	366.1	358.1	368.3	17,308,320	364.50	2.53%
2024-07-19	0	364.0	364.0	364.2	363.0	368.4	23,088,518	8,436,931,105	365.42	356.7	356.7	356.9	355.7	361.0	23,561,417	358.08	-1.41%
2024-07-18	0	369.2	369.2	369.6	367.0	371.6	18,944,747	7,004,246,008	369.72	361.8	361.8	362.2	359.6	364.1	19,332,773	362.30	-0.70%
2024-07-17	0	371.8	371.8	372.0	368.4	377.4	25,857,823	9,626,459,946	372.28	364.3	364.3	364.5	361.0	369.8	26,387,443	364.81	-1.64%
2024-07-16	0	378.0	378.0	378.2	377.8	387.4	19,061,149	7,266,853,576	381.24	370.4	370.4	370.6	370.2	379.6	19,451,560	373.59	-3.13%
2024-07-15	0	390.2	390.2	390.6	388.6	397.0	13,680,185	5,356,488,154	391.55	382.4	382.4	382.8	380.8	389.0	13,960,383	383.69	-1.71%
2024-07-12	0	397.0	396.8	397.0	389.2	397.2	27,521,352	10,843,285,355	394.00	389.0	388.8	389.0	381.4	389.2	28,085,045	386.09	3.17%
2024-07-11	0	384.8	384.8	385.0	378.2	386.0	16,590,064	6,361,566,091	383.46	377.1	377.1	377.3	370.6	378.3	16,929,862	375.76	1.91%
2024-07-10	0	377.6	377.4	377.6	376.8	385.8	15,586,645	5,939,592,207	381.07	370.0	369.8	370.0	369.2	378.1	15,905,891	373.42	-0.89%
2024-07-09	0	381.0	380.0	381.0	376.0	382.2	13,024,401	4,937,581,755	379.10	373.4	372.4	373.4	368.5	374.5	13,291,167	371.49	0.63%
2024-07-08	0	378.6	378.0	378.6	375.6	383.2	11,623,215	4,404,429,857	378.93	371.0	370.4	371.0	368.1	375.5	11,861,282	371.33	-0.32%
2024-07-05	0	379.8	379.8	380.0	378.8	385.6	10,522,095	4,013,583,387	381.44	372.2	372.2	372.4	371.2	377.9	10,737,609	373.79	-0.68%
2024-07-04	0	382.4	382.2	382.4	378.6	386.8	15,437,093	5,903,308,155	382.41	374.7	374.5	374.7	371.0	379.0	15,753,276	374.74	0.79%
2024-07-03	0	379.4	379.4	379.6	366.8	380.8	22,256,951	8,344,723,464	374.93	371.8	371.8	372.0	359.4	373.2	22,712,818	367.40	2.76%
2024-07-02	0	369.2	369.0	369.2	365.2	376.2	27,266,647	10,065,077,874	369.14	361.8	361.6	361.8	357.9	368.6	27,825,123	361.73	-0.86%
2024-06-28	0	372.4	372.4	372.6	370.8	376.0	15,561,097	5,808,359,575	373.26	364.9	364.9	365.1	363.4	368.5	15,879,819	365.77	-0.53%
2024-06-27	0	374.4	374.2	374.4	372.2	380.0	17,513,758	6,579,329,993	375.67	366.9	366.7	366.9	364.7	372.4	17,872,475	368.13	-1.99%
2024-06-26	0	382.0	381.8	382.0	377.0	383.0	11,886,907	4,523,976,740	380.58	374.3	374.1	374.3	369.4	375.3	12,130,375	372.95	0.00%
2024-06-25	0	382.0	381.8	382.0	378.6	385.0	12,789,522	4,886,651,275	382.08	374.3	374.1	374.3	371.0	377.3	13,051,477	374.41	0.42%
2024-06-24	0	380.4	380.2	380.4	374.0	381.0	12,919,565	4,877,042,793	377.49	372.8	372.6	372.8	366.5	373.4	13,184,184	369.92	-0.26%
2024-06-21	0	381.4	381.2	381.4	378.0	385.2	25,855,005	9,865,327,581	381.56	373.7	373.5	373.7	370.4	377.5	26,384,567	373.91	-1.60%
2024-06-20	0	387.6	387.4	387.6	385.6	392.0	14,049,005	5,458,760,162	388.55	379.8	379.6	379.8	377.9	384.1	14,336,757	380.75	-0.36%
2024-06-19	0	389.0	389.0	389.2	378.4	391.0	22,313,477	8,621,510,893	386.38	381.2	381.2	381.4	370.8	383.2	22,770,502	378.63	3.18%
2024-06-18	0	377.0	377.0	377.4	377.0	383.8	14,278,934	5,421,694,736	379.70	369.4	369.4	369.8	369.4	376.1	14,571,395	372.08	-1.10%
2024-06-17	0	381.2	381.2	381.4	374.8	385.8	15,281,150	5,828,851,506	381.44	373.5	373.5	373.7	367.3	378.1	15,594,139	373.78	0.37%
2024-06-14	0	379.8	379.8	380.0	378.6	383.6	20,859,332	7,947,024,569	380.98	372.2	372.2	372.4	371.0	375.9	21,286,573	373.34	0.00%
2024-06-13	0	379.8	379.6	379.8	373.6	380.6	15,337,042	5,782,500,207	377.03	372.2	372.0	372.2	366.1	373.0	15,651,175	369.46	2.43%
2024-06-12	0	370.8	370.8	371.0	369.6	377.8	14,960,058	5,568,239,314	372.21	363.4	363.4	363.6	362.2	370.2	15,266,470	364.74	-0.80%
2024-06-11	0	373.8	373.8	374.0	367.4	377.8	26,496,779	9,897,549,378	373.54	366.3	366.3	366.5	360.0	370.2	27,039,486	366.04	-0.27%
2024-06-07	0	374.8	374.8	375.0	372.8	384.6	25,247,259	9,484,569,639	375.67	367.3	367.3	367.5	365.3	376.9	25,764,374	368.13	-1.78%
2024-06-06	0	381.6	381.6	381.8	379.0	391.0	18,888,938	7,252,563,273	383.96	373.9	373.9	374.1	371.4	383.2	19,275,821	376.25	0.21%
2024-06-05	0	380.8	380.4	380.8	377.6	387.8	20,205,424	7,734,931,399	382.81	373.2	372.8	373.2	370.0	380.0	20,619,272	375.13	0.90%
2024-06-04	0	377.4	377.2	377.4	373.8	379.6	18,043,066	6,808,408,201	377.34	369.8	369.6	369.8	366.3	372.0	18,412,624	369.77	0.64%
2024-06-03	0	375.0	374.8	375.0	366.6	379.0	28,125,374	10,465,478,719	372.10	367.5	367.3	367.5	359.2	371.4	28,701,438	364.63	4.22%
2024-05-31	0	359.8	359.8	360.0	359.8	379.0	40,035,868	14,674,997,389	366.55	352.6	352.6	352.8	352.6	371.4	40,855,883	359.19	-2.23%
2024-05-30	0	368.0	368.0	368.2	365.8	374.2	22,006,500	8,119,057,639	368.94	360.6	360.6	360.8	358.5	366.7	22,457,237	361.53	-0.81%
2024-05-29	0	371.0	370.8	371.0	369.6	379.8	27,378,220	10,232,747,364	373.76	363.6	363.4	363.6	362.2	372.2	27,938,981	366.25	-2.42%
2024-05-28	0	380.2	380.2	380.4	373.4	386.0	16,614,787	6,330,014,080	380.99	372.6	372.6	372.8	365.9	378.3	16,955,091	373.34	0.74%
2024-05-27	0	377.4	377.2	377.4	362.4	377.6	32,132,068	11,927,773,448	371.21	369.8	369.6	369.8	355.1	370.0	32,790,197	363.76	0.11%
2024-05-24	0	377.0	376.8	377.0	374.8	382.6	19,143,321	7,222,647,941	377.29	369.4	369.2	369.4	367.3	374.9	19,535,415	369.72	-1.26%
2024-05-23	0	381.8	381.8	382.0	376.4	384.0	18,323,988	6,982,435,896	381.05	374.1	374.1	374.3	368.8	376.3	18,699,300	373.41	-0.68%
2024-05-22	0	384.4	384.2	384.4	376.6	386.8	22,374,764	8,564,093,703	382.76	376.7	376.5	376.7	369.0	379.0	22,833,044	375.07	0.21%
2024-05-21	0	383.6	383.4	383.6	379.6	393.4	30,679,849	11,791,772,111	384.35	375.9	375.7	375.9	372.0	385.5	31,308,234	376.63	-2.89%
2024-05-20	0	395.0	394.8	395.0	392.8	399.8	22,331,961	8,829,405,381	395.37	387.1	386.9	387.1	384.9	391.8	22,789,364	387.44	0.00%
2024-05-17	0	395.0	395.0	395.2	394.2	400.2	27,916,392	11,081,611,102	396.96	387.1	387.1	387.3	386.3	392.2	28,488,176	388.99	0.36%
2024-05-16	0	397.0	396.8	397.0	394.6	401.0	58,430,778	23,268,551,890	398.22	385.7	385.5	385.7	383.4	389.6	60,142,633	386.89	3.98%
2024-05-14	0	381.8	381.8	382.0	378.6	384.8	21,603,101	8,251,923,622	381.98	370.9	370.9	371.1	367.8	373.8	22,236,010	371.11	0.95%
2024-05-13	0	378.2	378.0	378.2	368.0	380.0	20,558,084	7,727,774,454	375.90	367.4	367.2	367.4	357.5	369.2	21,160,377	365.20	1.94%
2024-05-10	0	371.0	371.0	371.2	365.0	374.2	15,693,045	5,809,252,084	370.18	360.4	360.4	360.6	354.6	363.5	16,152,806	359.64	0.32%
2024-05-09	0	369.8	369.6	369.8	360.4	370.0	16,026,030	5,882,164,677	367.04	359.3	359.1	359.3	350.1	359.5	16,495,547	356.59	2.32%
2024-05-08	0	361.4	361.2	361.4	359.8	371.8	20,058,148	7,307,654,402	364.32	351.1	350.9	351.1	349.6	361.2	20,645,794	353.95	-1.20%
2024-05-07	0	365.8	365.6	365.8	363.4	371.2	19,408,056	7,119,649,470	366.84	355.4	355.2	355.4	353.1	360.6	19,976,657	356.40	-1.19%
2024-05-06	0	370.2	370.0	370.2	363.0	373.0	26,208,326	9,662,184,937	368.67	359.7	359.5	359.7	352.7	362.4	26,976,155	358.18	1.59%
2024-05-03	0	364.4	364.2	364.4	360.6	372.6	23,592,345	8,612,647,977	365.06	354.0	353.8	354.0	350.3	362.0	24,283,533	354.67	1.11%
2024-05-02	0	360.4	360.2	360.4	345.4	361.2	22,479,610	8,048,229,558	358.02	350.1	349.9	350.1	335.6	350.9	23,138,198	347.83	3.80%
2024-04-30	0	347.2	347.2	348.2	344.0	350.8	15,957,023	5,549,476,351	347.78	337.3	337.3	338.3	334.2	340.8	16,424,518	337.88	-0.12%
2024-04-29	0	347.6	347.4	347.6	345.2	354.8	25,416,523	8,909,313,770	350.53	337.7	337.5	337.7	335.4	344.7	26,161,155	340.56	-0.23%
2024-04-26	0	348.4	348.2	348.4	340.0	351.8	29,599,531	10,298,055,730	347.91	338.5	338.3	338.5	330.3	341.8	30,466,713	338.01	2.65%
2024-04-25	0	339.4	339.2	339.4	336.4	346.4	27,727,556	9,447,179,394	340.71	329.7	329.5	329.7	326.8	336.5	28,539,894	331.02	-1.39%
2024-04-24	0	344.2	344.0	344.2	335.4	345.0	41,472,682	14,131,709,369	340.75	334.4	334.2	334.4	325.9	335.2	42,687,713	331.05	3.55%
2024-04-23	0	332.4	332.2	332.4	325.2	333.6	43,821,652	14,443,015,826	329.59	322.9	322.7	322.9	315.9	324.1	45,105,501	320.21	3.75%
2024-04-22	0	320.4	320.2	320.4	306.8	322.6	41,133,325	13,065,634,056	317.64	311.3	311.1	311.3	298.1	313.4	42,338,414	308.60	5.46%
2024-04-19	0	303.8	303.8	304.0	299.6	305.4	19,472,600	5,891,457,574	302.55	295.2	295.2	295.3	291.1	296.7	20,043,092	293.94	-0.20%
2024-04-18	0	304.4	304.4	304.6	298.6	308.8	19,058,907	5,817,112,793	305.22	295.7	295.7	295.9	290.1	300.0	19,617,279	296.53	1.20%
2024-04-17	0	300.8	300.8	301.0	297.8	304.0	14,410,544	4,332,377,122	300.64	292.2	292.2	292.4	289.3	295.3	14,832,732	292.08	-0.33%
2024-04-16	0	301.8	301.8	302.0	300.0	308.4	19,691,636	5,979,713,952	303.67	293.2	293.2	293.4	291.5	299.6	20,268,545	295.02	-0.85%
2024-04-15	0	304.4	304.4	304.6	303.8	308.8	18,295,291	5,593,339,139	305.73	295.7	295.7	295.9	295.2	300.0	18,831,291	297.02	-1.68%
2024-04-12	0	309.6	309.6	309.8	309.4	318.0	23,031,342	7,201,400,890	312.68	300.8	300.8	301.0	300.6	308.9	23,706,095	303.78	-1.71%
2024-04-11	0	315.0	315.0	315.2	309.0	316.6	18,834,968	5,912,379,640	313.90	306.0	306.0	306.2	300.2	307.6	19,386,779	304.97	0.25%
2024-04-10	0	314.2	314.0	314.2	306.4	315.2	24,730,145	7,718,209,929	312.10	305.3	305.1	305.3	297.7	306.2	25,454,668	303.21	3.02%
2024-04-09	0	305.0	305.0	305.2	303.0	308.8	17,879,375	5,461,280,620	305.45	296.3	296.3	296.5	294.4	300.0	18,403,190	296.76	-0.13%
2024-04-08	0	305.4	305.4	305.8	304.4	311.0	21,656,541	6,642,553,971	306.72	296.7	296.7	297.1	295.7	302.1	22,291,016	297.99	-1.48%
2024-04-05	0	310.0	309.8	310.0	304.4	311.6	13,582,369	4,191,612,734	308.61	301.2	301.0	301.2	295.7	302.7	13,980,294	299.82	0.52%
2024-04-03	0	308.4	308.4	308.6	306.4	312.0	19,696,947	6,080,044,192	308.68	299.6	299.6	299.8	297.7	303.1	20,274,011	299.89	-0.26%
2024-04-02	0	309.2	309.0	309.2	307.8	312.4	26,561,604	8,219,109,343	309.44	300.4	300.2	300.4	299.0	303.5	27,339,783	300.63	1.78%
2024-03-28	0	303.8	303.8	304.0	301.4	309.6	30,000,843	9,153,818,094	305.12	295.2	295.2	295.3	292.8	300.8	30,879,782	296.43	0.60%
2024-03-27	0	302.0	301.8	302.0	295.8	307.6	38,753,084	11,767,791,351	303.66	293.4	293.2	293.4	287.4	298.8	39,888,439	295.02	0.87%
2024-03-26	0	299.4	299.4	299.6	286.0	300.6	33,998,571	10,047,178,514	295.52	290.9	290.9	291.1	277.9	292.0	34,994,632	287.11	3.74%
2024-03-25	0	288.6	288.6	288.8	285.0	290.6	21,127,168	6,091,145,042	288.31	280.4	280.4	280.6	276.9	282.3	21,746,134	280.10	-0.07%
2024-03-22	0	288.8	288.8	289.0	282.4	290.4	26,432,205	7,578,583,691	286.72	280.6	280.6	280.8	274.4	282.1	27,206,593	278.56	-0.82%
2024-03-21	0	291.2	291.2	291.4	289.6	298.2	36,868,686	10,838,694,493	293.98	282.9	282.9	283.1	281.4	289.7	37,948,833	285.61	0.83%
2024-03-20	0	288.8	288.6	288.8	283.0	290.2	15,622,235	4,499,879,183	288.04	280.6	280.4	280.6	274.9	281.9	16,079,922	279.84	1.33%
2024-03-19	0	285.0	285.0	285.2	285.0	291.2	15,635,351	4,493,812,251	287.41	276.9	276.9	277.1	276.9	282.9	16,093,422	279.23	-1.66%
2024-03-18	0	289.8	289.8	290.0	282.2	291.4	19,633,305	5,654,374,640	288.00	281.6	281.6	281.7	274.2	283.1	20,208,505	279.80	2.11%
2024-03-15	0	283.8	283.6	283.8	279.6	286.2	29,183,023	8,265,577,655	283.23	275.7	275.5	275.7	271.6	278.1	30,038,002	275.17	-1.87%
2024-03-14	0	289.2	289.0	289.2	286.8	294.0	14,227,432	4,114,240,447	289.18	281.0	280.8	281.0	278.6	285.6	14,644,255	280.95	-0.48%
2024-03-13	0	290.6	290.6	290.8	288.6	294.0	20,074,418	5,850,784,424	291.45	282.3	282.3	282.5	280.4	285.6	20,662,541	283.16	-0.07%
2024-03-12	0	290.8	290.8	291.0	280.2	292.6	36,531,141	10,506,831,805	287.61	282.5	282.5	282.7	272.2	284.3	37,601,399	279.43	4.38%
2024-03-11	0	278.6	278.6	278.8	271.2	278.6	17,866,889	4,936,584,620	276.30	270.7	270.7	270.9	263.5	270.7	18,390,338	268.43	3.19%
2024-03-08	0	270.0	270.0	270.4	270.0	275.6	12,416,156	3,380,545,324	272.27	262.3	262.3	262.7	262.3	267.8	12,779,914	264.52	-0.37%
2024-03-07	0	271.0	270.8	271.0	269.2	275.6	17,159,729	4,665,844,767	271.91	263.3	263.1	263.3	261.5	267.8	17,662,460	264.17	-1.31%
2024-03-06	0	274.6	274.6	274.8	265.8	277.0	23,289,346	6,357,883,429	273.00	266.8	266.8	267.0	258.2	269.1	23,971,657	265.23	2.39%
2024-03-05	0	268.2	268.0	268.2	266.2	273.2	26,055,083	7,021,429,162	269.48	260.6	260.4	260.6	258.6	265.4	26,818,423	261.81	-2.90%
2024-03-04	0	276.2	276.0	276.2	274.8	280.0	13,832,089	3,823,469,208	276.42	268.3	268.1	268.3	267.0	272.0	14,237,330	268.55	-0.43%
2024-03-01	0	277.4	277.2	277.4	271.8	279.0	27,952,651	7,713,358,074	275.94	269.5	269.3	269.5	264.1	271.1	28,771,584	268.09	0.07%
2024-02-29	0	277.2	277.0	277.2	274.6	279.0	29,721,885	8,231,584,617	276.95	269.3	269.1	269.3	266.8	271.1	30,592,651	269.07	0.07%
2024-02-28	0	277.0	277.0	277.2	276.4	285.8	25,903,478	7,245,008,449	279.69	269.1	269.1	269.3	268.5	277.7	26,662,376	271.73	-2.67%
2024-02-27	0	284.6	284.4	284.6	278.2	286.2	23,612,599	6,662,498,545	282.16	276.5	276.3	276.5	270.3	278.1	24,304,381	274.13	-0.91%
2024-02-26	0	287.2	287.0	287.2	285.4	290.2	12,412,426	3,559,023,840	286.73	279.0	278.8	279.0	277.3	281.9	12,776,075	278.57	-1.24%
2024-02-23	0	290.8	290.8	291.0	287.0	296.4	13,229,798	3,842,413,526	290.44	282.5	282.5	282.7	278.8	288.0	13,617,393	282.17	-0.21%
2024-02-22	0	291.4	291.4	291.6	286.8	291.4	12,441,270	3,603,265,882	289.62	283.1	283.1	283.3	278.6	283.1	12,805,764	281.38	0.90%
2024-02-21	0	288.8	288.8	289.0	280.8	294.6	23,947,218	6,932,698,628	289.50	280.6	280.6	280.8	272.8	286.2	24,648,803	281.26	1.62%
2024-02-20	0	284.2	284.0	284.2	280.4	287.8	15,773,028	4,459,365,127	282.72	276.1	275.9	276.1	272.4	279.6	16,235,133	274.67	-0.21%
2024-02-19	0	284.8	284.8	285.0	283.8	291.4	15,415,304	4,415,094,331	286.41	276.7	276.7	276.9	275.7	283.1	15,866,928	278.26	-2.40%
2024-02-16	0	291.8	291.6	291.8	280.4	291.8	17,215,356	4,948,591,634	287.45	283.5	283.3	283.5	272.4	283.5	17,719,717	279.27	2.24%
2024-02-15	0	285.4	285.2	285.4	285.0	290.0	12,568,028	3,601,580,022	286.57	277.3	277.1	277.3	276.9	281.7	12,936,235	278.41	-1.59%
2024-02-14	0	290.0	290.0	290.2	282.0	291.2	11,567,444	3,330,238,325	287.90	281.7	281.7	281.9	274.0	282.9	11,906,337	279.70	0.97%
2024-02-09	0	287.2	287.2	287.4	281.4	287.4	6,732,059	1,913,725,595	284.27	279.0	279.0	279.2	273.4	279.2	6,929,289	276.18	0.00%
2024-02-08	0	287.2	287.2	287.4	286.4	293.2	17,910,672	5,168,657,520	288.58	279.0	279.0	279.2	278.2	284.9	18,435,404	280.37	-1.71%
2024-02-07	0	292.2	291.8	292.2	288.8	297.0	26,343,654	7,718,411,659	292.99	283.9	283.5	283.9	280.6	288.5	27,115,448	284.65	0.48%
2024-02-06	0	290.8	290.6	290.8	279.6	292.6	28,856,902	8,307,954,181	287.90	282.5	282.3	282.5	271.6	284.3	29,702,327	279.71	4.01%
2024-02-05	0	279.6	279.4	279.6	273.8	283.4	20,456,590	5,693,719,708	278.33	271.6	271.4	271.6	266.0	275.3	21,055,910	270.41	0.07%
2024-02-02	0	279.4	279.2	279.4	275.0	287.6	31,053,753	8,741,240,897	281.49	271.4	271.3	271.4	267.2	279.4	31,963,539	273.48	2.87%
2024-02-01	0	271.6	271.6	271.8	268.0	277.8	17,329,472	4,720,877,744	272.42	263.9	263.9	264.1	260.4	269.9	17,837,176	264.67	0.37%
2024-01-31	0	270.6	270.4	270.6	268.4	278.0	20,052,974	5,438,242,133	271.19	262.9	262.7	262.9	260.8	270.1	20,640,469	263.47	-1.17%
2024-01-30	0	273.8	273.8	274.0	273.0	280.0	21,505,998	5,913,403,599	274.97	266.0	266.0	266.2	265.2	272.0	22,136,062	267.14	-2.91%
2024-01-29	0	282.0	282.0	282.2	279.4	288.4	20,159,014	5,699,930,982	282.75	274.0	274.0	274.2	271.4	280.2	20,749,616	274.70	-0.28%
2024-01-26	0	282.8	282.6	282.8	281.2	290.2	24,815,795	7,079,875,596	285.30	274.8	274.6	274.8	273.2	281.9	25,542,827	277.18	-2.75%
2024-01-25	0	290.8	290.6	290.8	280.8	292.0	34,160,783	9,841,462,621	288.09	282.5	282.3	282.5	272.8	283.7	35,161,596	279.89	3.19%
2024-01-24	0	281.8	281.6	281.8	272.2	284.4	33,863,638	9,417,935,656	278.11	273.8	273.6	273.8	264.5	276.3	34,855,746	270.20	3.60%
2024-01-23	0	272.0	272.0	272.2	263.2	278.2	35,610,787	9,683,595,311	271.93	264.3	264.3	264.5	255.7	270.3	36,654,081	264.19	3.74%
2024-01-22	0	262.2	262.2	262.6	260.2	271.6	33,654,810	8,880,717,645	263.88	254.7	254.7	255.1	252.8	263.9	34,640,800	256.37	-3.32%
2024-01-19	0	271.2	271.0	271.2	268.2	282.6	26,897,479	7,357,692,839	273.55	263.5	263.3	263.5	260.6	274.6	27,685,498	265.76	-2.31%
2024-01-18	0	277.6	277.6	277.8	271.2	279.2	24,604,079	6,776,282,696	275.41	269.7	269.7	269.9	263.5	271.3	25,324,908	267.57	1.09%
2024-01-17	0	274.6	274.6	274.8	272.2	278.8	36,114,167	9,920,052,518	274.69	266.8	266.8	267.0	264.5	270.9	37,172,209	266.87	-2.76%
2024-01-16	0	282.4	282.4	282.6	280.0	288.8	22,236,094	6,296,367,933	283.16	274.4	274.4	274.6	272.0	280.6	22,887,548	275.10	-2.42%
2024-01-15	0	289.4	289.4	289.6	287.6	293.8	16,334,371	4,735,733,149	289.92	281.2	281.2	281.4	279.4	285.4	16,812,921	281.67	0.35%
2024-01-12	0	288.4	288.2	288.4	284.8	293.0	15,770,055	4,564,846,573	289.46	280.2	280.0	280.2	276.7	284.7	16,232,073	281.22	0.35%
2024-01-11	0	287.4	287.4	287.6	280.0	292.4	20,604,580	5,923,778,710	287.50	279.2	279.2	279.4	272.0	284.1	21,208,235	279.32	2.57%
2024-01-10	0	280.2	280.2	280.4	276.8	285.2	19,146,068	5,366,550,706	280.30	272.2	272.2	272.4	268.9	277.1	19,706,993	272.32	-1.20%
2024-01-09	0	283.6	283.6	284.0	283.4	289.2	16,927,478	4,836,417,346	285.71	275.5	275.5	275.9	275.3	281.0	17,423,405	277.58	-1.53%
2024-01-08	0	288.0	287.8	288.0	285.2	294.6	16,718,452	4,808,945,707	287.64	279.8	279.6	279.8	277.1	286.2	17,208,255	279.46	-1.44%
2024-01-05	0	292.2	292.0	292.2	289.6	296.6	23,745,017	6,955,882,327	292.94	283.9	283.7	283.9	281.4	288.2	24,440,678	284.60	-2.21%
2024-01-04	0	298.8	298.6	298.8	298.0	304.4	20,217,430	6,060,645,067	299.77	290.3	290.1	290.3	289.5	295.7	20,809,743	291.24	-0.60%
2024-01-03	0	300.6	300.4	300.6	292.4	301.6	20,391,718	6,085,147,367	298.41	292.0	291.8	292.0	284.1	293.0	20,989,137	289.92	1.35%
2024-01-02	0	296.6	296.6	296.8	294.4	305.0	23,354,069	6,962,383,856	298.12	288.2	288.2	288.4	286.0	296.3	24,038,277	289.64	1.02%
2023-12-29	0	293.6	293.2	293.6	289.6	295.8	19,624,685	5,748,957,744	292.95	285.2	284.9	285.2	281.4	287.4	20,199,632	284.61	0.20%
2023-12-28	0	293.0	292.6	293.0	284.8	295.6	37,840,686	10,982,107,841	290.22	284.7	284.3	284.7	276.7	287.2	38,949,310	281.96	2.81%
2023-12-27	0	285.0	285.0	285.2	282.2	291.0	64,471,032	18,422,333,099	285.75	276.9	276.9	277.1	274.2	282.7	66,359,849	277.61	4.01%
2023-12-22	0	274.0	273.8	274.0	263.6	317.0	147,014,902	40,572,370,982	275.97	266.2	266.0	266.2	256.1	308.0	151,322,019	268.12	-12.35%
2023-12-21	0	312.6	312.6	313.0	309.0	313.6	10,167,030	3,167,141,141	311.51	303.7	303.7	304.1	300.2	304.7	10,464,895	302.64	-0.51%
2023-12-20	0	314.2	314.0	314.2	312.2	318.2	14,187,408	4,471,236,272	315.16	305.3	305.1	305.3	303.3	309.1	14,603,059	306.18	0.77%
2023-12-19	0	311.8	311.6	311.8	306.6	314.4	12,530,326	3,892,814,250	310.67	302.9	302.7	302.9	297.9	305.5	12,897,429	301.83	0.06%
2023-12-18	0	311.6	311.6	311.8	309.6	312.6	12,094,993	3,761,863,748	311.03	302.7	302.7	302.9	300.8	303.7	12,449,342	302.17	-0.89%
2023-12-15	0	314.4	314.4	314.6	309.0	319.4	30,917,917	9,741,462,274	315.08	305.5	305.5	305.6	300.2	310.3	31,823,724	306.11	2.61%
2023-12-14	0	306.4	306.2	306.4	304.6	314.0	17,198,776	5,291,009,888	307.64	297.7	297.5	297.7	295.9	305.1	17,702,651	298.88	-0.20%
2023-12-13	0	307.0	307.0	307.2	304.4	310.8	14,145,125	4,349,541,594	307.49	298.3	298.3	298.5	295.7	302.0	14,559,537	298.74	-1.41%
2023-12-12	0	311.4	311.2	311.4	306.2	311.8	12,995,914	4,023,372,817	309.59	302.5	302.3	302.5	297.5	302.9	13,376,657	300.78	1.37%
2023-12-11	0	307.2	307.0	307.2	298.4	308.6	18,402,157	5,572,601,512	302.82	298.5	298.3	298.5	289.9	299.8	18,941,288	294.20	0.52%
2023-12-08	0	305.6	305.4	305.6	301.0	309.2	16,600,566	5,058,680,831	304.73	296.9	296.7	296.9	292.4	300.4	17,086,915	296.06	-0.71%
2023-12-07	0	307.8	307.6	307.8	304.0	311.2	13,703,651	4,202,919,809	306.70	299.0	298.8	299.0	295.3	302.3	14,105,129	297.97	-1.22%
2023-12-06	0	311.6	311.6	311.8	302.4	314.8	15,896,242	4,923,099,459	309.70	302.7	302.7	302.9	293.8	305.8	16,361,957	300.89	0.91%
2023-12-05	0	308.8	308.6	308.8	305.0	321.0	23,730,039	7,365,272,819	310.38	300.0	299.8	300.0	296.3	311.9	24,425,261	301.54	-2.53%
2023-12-04	0	316.8	316.6	316.8	315.2	324.2	14,907,238	4,757,921,362	319.17	307.8	307.6	307.8	306.2	315.0	15,343,978	310.08	-0.69%
2023-12-01	0	319.0	319.0	319.6	319.0	325.8	15,149,684	4,879,489,488	322.09	309.9	309.9	310.5	309.9	316.5	15,593,527	312.92	-2.45%
2023-11-30	0	327.0	326.8	327.0	317.0	327.0	30,308,092	9,825,334,888	324.18	317.7	317.5	317.7	308.0	317.7	31,196,033	314.95	3.15%
2023-11-29	0	317.0	317.0	317.2	313.6	324.0	16,856,744	5,350,805,912	317.43	308.0	308.0	308.2	304.7	314.8	17,350,598	308.39	-0.81%
2023-11-28	0	319.6	319.6	319.8	317.0	324.4	15,153,725	4,845,979,129	319.79	310.5	310.5	310.7	308.0	315.2	15,597,686	310.69	-0.99%
2023-11-27	0	322.8	322.8	323.0	318.0	325.0	12,232,068	3,932,052,873	321.45	313.6	313.6	313.8	308.9	315.7	12,590,433	312.30	0.50%
2023-11-24	0	321.2	321.0	321.2	320.0	329.6	15,236,522	4,930,730,514	323.61	312.1	311.9	312.1	310.9	320.2	15,682,909	314.40	-2.43%
2023-11-23	0	329.2	329.0	329.2	323.6	329.6	14,531,153	4,757,635,404	327.41	319.8	319.6	319.8	314.4	320.2	14,956,874	318.09	1.48%
2023-11-22	0	324.4	324.2	324.4	322.0	330.0	14,169,841	4,616,781,447	325.82	315.2	315.0	315.2	312.8	320.6	14,584,977	316.54	-0.12%
2023-11-21	0	324.8	324.6	324.8	323.6	332.6	24,188,659	7,943,866,990	328.41	315.6	315.4	315.6	314.4	323.1	24,897,318	319.07	-0.55%
2023-11-20	0	326.6	326.0	326.6	316.2	328.8	27,782,719	9,006,002,433	324.16	317.3	316.7	317.3	307.2	319.4	28,596,673	314.93	3.62%
2023-11-17	0	315.2	315.0	315.2	313.2	323.6	21,970,164	6,964,405,195	316.99	306.2	306.0	306.2	304.3	314.4	22,613,827	307.97	-2.96%
2023-11-16	0	324.8	324.4	324.8	316.2	330.0	35,296,026	11,408,055,349	323.21	315.6	315.2	315.6	307.2	320.6	36,330,099	314.01	0.68%
2023-11-15	0	322.6	322.4	322.6	314.0	323.6	32,454,690	10,350,836,032	318.93	313.4	313.2	313.4	305.1	314.4	33,405,520	309.85	4.81%
2023-11-14	0	307.8	307.8	308.0	305.6	312.0	12,477,388	3,842,261,223	307.94	299.0	299.0	299.2	296.9	303.1	12,842,940	299.17	-0.65%
2023-11-13	0	309.8	309.8	310.0	300.2	311.8	13,586,029	4,154,169,988	305.77	301.0	301.0	301.2	291.7	302.9	13,984,061	297.06	2.31%
2023-11-10	0	302.8	302.8	303.0	301.2	304.6	9,871,831	2,987,541,086	302.63	294.2	294.2	294.4	292.6	295.9	10,161,047	294.02	-1.30%
2023-11-09	0	306.8	306.6	306.8	305.0	308.8	10,272,208	3,148,081,937	306.47	298.1	297.9	298.1	296.3	300.0	10,573,154	297.74	-0.52%
2023-11-08	0	308.4	308.4	308.6	307.4	314.6	12,879,809	4,001,595,292	310.69	299.6	299.6	299.8	298.7	305.6	13,257,151	301.84	-0.06%
2023-11-07	0	308.6	308.4	308.6	306.2	314.0	13,397,743	4,143,070,769	309.24	299.8	299.6	299.8	297.5	305.1	13,790,259	300.43	-1.28%
2023-11-06	0	312.6	312.6	312.8	307.2	314.2	26,863,379	8,358,214,297	311.14	303.7	303.7	303.9	298.5	305.3	27,650,399	302.28	3.30%
2023-11-03	0	302.6	302.6	302.8	291.4	304.2	21,575,201	6,455,647,414	299.22	294.0	294.0	294.2	283.1	295.5	22,207,293	290.70	4.85%
2023-11-02	0	288.6	288.6	288.8	286.8	294.2	10,477,412	3,037,345,195	289.89	280.4	280.4	280.6	278.6	285.8	10,784,370	281.64	0.56%
2023-11-01	0	287.0	287.0	287.2	284.4	290.0	11,006,036	3,157,915,344	286.93	278.8	278.8	279.0	276.3	281.7	11,328,481	278.76	-0.76%
2023-10-31	0	289.2	289.0	289.2	288.0	295.4	13,727,382	3,984,600,481	290.27	281.0	280.8	281.0	279.8	287.0	14,129,555	282.00	-2.10%
2023-10-30	0	295.4	295.2	295.4	290.8	297.8	14,357,754	4,228,011,953	294.48	287.0	286.8	287.0	282.5	289.3	14,778,395	286.09	0.89%
2023-10-27	0	292.8	292.6	292.8	287.0	294.6	16,455,031	4,795,573,277	291.44	284.5	284.3	284.5	278.8	286.2	16,937,116	283.14	1.81%
2023-10-26	0	287.6	287.6	287.8	283.0	290.2	11,446,711	3,278,486,902	286.41	279.4	279.4	279.6	274.9	281.9	11,782,067	278.26	-0.07%
2023-10-25	0	287.8	287.8	288.0	285.2	296.4	17,506,229	5,096,837,025	291.14	279.6	279.6	279.8	277.1	288.0	18,019,112	282.86	1.70%
2023-10-24	0	283.0	283.0	283.2	282.6	289.8	21,619,960	6,162,879,368	285.06	274.9	274.9	275.1	274.6	281.6	22,253,363	276.94	-2.08%
2023-10-20	0	289.0	288.8	289.0	286.2	290.2	19,212,180	5,532,516,610	287.97	280.8	280.6	280.8	278.1	281.9	19,775,042	279.77	-0.76%
2023-10-19	0	291.2	291.2	291.6	291.2	297.6	17,216,427	5,071,175,711	294.55	282.9	282.9	283.3	282.9	289.1	17,720,819	286.17	-2.93%
2023-10-18	0	300.0	300.0	300.6	297.4	301.6	12,001,017	3,597,465,826	299.76	291.5	291.5	292.0	288.9	293.0	12,352,613	291.23	-0.73%
2023-10-17	0	302.2	302.2	302.4	300.0	304.6	9,202,480	2,778,330,474	301.91	293.6	293.6	293.8	291.5	295.9	9,472,086	293.32	0.33%
2023-10-16	0	301.2	301.0	301.2	300.2	308.8	12,452,816	3,763,941,347	302.26	292.6	292.4	292.6	291.7	300.0	12,817,648	293.65	-1.83%
2023-10-13	0	306.8	306.6	306.8	305.4	313.0	13,367,440	4,126,234,792	308.68	298.1	297.9	298.1	296.7	304.1	13,759,068	299.89	-3.10%
2023-10-12	0	316.6	316.4	316.6	314.8	317.2	13,451,541	4,253,651,016	316.22	307.6	307.4	307.6	305.8	308.2	13,845,633	307.22	1.80%
2023-10-11	0	311.0	311.0	311.2	310.4	314.6	16,424,531	5,127,315,924	312.17	302.1	302.1	302.3	301.6	305.6	16,905,723	303.29	0.91%
2023-10-10	0	308.2	308.2	308.6	306.0	314.8	16,445,252	5,092,537,962	309.67	299.4	299.4	299.8	297.3	305.8	16,927,051	300.85	0.39%
2023-10-09	0	307.0	306.8	307.0	302.0	308.8	11,396,304	3,494,379,463	306.62	298.3	298.1	298.3	293.4	300.0	11,730,183	297.90	0.59%
2023-10-06	0	305.2	305.2	305.4	301.8	307.4	11,076,858	3,377,586,513	304.92	296.5	296.5	296.7	293.2	298.7	11,401,378	296.24	1.80%
2023-10-05	0	299.8	299.8	300.0	298.6	303.6	10,801,914	3,248,496,149	300.73	291.3	291.3	291.5	290.1	295.0	11,118,379	292.17	0.74%
2023-10-04	0	297.6	297.2	297.6	295.4	300.0	10,942,209	3,255,192,428	297.49	289.1	288.7	289.1	287.0	291.5	11,262,784	289.02	-1.00%
2023-10-03	0	300.6	300.2	300.6	296.4	302.0	15,122,710	4,529,560,053	299.52	292.0	291.7	292.0	288.0	293.4	15,565,762	291.00	-1.83%
2023-09-29	0	306.2	306.2	306.4	297.2	308.4	11,252,646	3,427,495,227	304.59	297.5	297.5	297.7	288.7	299.6	11,582,316	295.92	2.96%
2023-09-28	0	297.4	297.4	297.6	296.4	302.6	15,604,031	4,656,643,911	298.43	288.9	288.9	289.1	288.0	294.0	16,061,185	289.93	-1.52%
2023-09-27	0	302.0	301.8	302.0	298.0	304.2	14,203,461	4,279,249,839	301.28	293.4	293.2	293.4	289.5	295.5	14,619,582	292.71	0.67%
2023-09-26	0	300.0	300.0	300.2	298.2	303.6	15,924,558	4,792,868,840	300.97	291.5	291.5	291.7	289.7	295.0	16,391,102	292.41	-1.45%
2023-09-25	0	304.4	304.4	304.6	303.2	311.6	18,307,015	5,598,702,553	305.82	295.7	295.7	295.9	294.6	302.7	18,843,358	297.12	-2.93%
2023-09-22	0	313.6	313.4	313.6	300.2	314.0	21,236,877	6,532,964,150	307.62	304.7	304.5	304.7	291.7	305.1	21,859,057	298.87	3.50%
2023-09-21	0	303.0	302.8	303.0	302.0	308.4	19,116,385	5,800,506,675	303.43	294.4	294.2	294.4	293.4	299.6	19,676,441	294.79	-2.01%
2023-09-20	0	309.2	309.2	309.4	308.0	312.6	13,663,748	4,232,881,515	309.79	300.4	300.4	300.6	299.2	303.7	14,064,057	300.97	-1.02%
2023-09-19	0	312.4	312.2	312.4	308.8	314.8	15,579,978	4,858,993,927	311.87	303.5	303.3	303.5	300.0	305.8	16,036,427	303.00	0.06%
2023-09-18	0	312.2	312.0	312.2	312.2	319.0	14,736,625	4,644,323,052	315.16	303.3	303.1	303.3	303.3	309.9	15,168,366	306.18	-1.58%
2023-09-15	0	317.2	317.2	317.4	317.0	321.8	19,218,155	6,120,466,277	318.47	308.2	308.2	308.4	308.0	312.6	19,781,192	309.41	-0.81%
2023-09-14	0	319.8	319.6	319.8	318.4	322.6	10,153,112	3,249,440,578	320.04	310.7	310.5	310.7	309.3	313.4	10,450,569	310.93	-0.12%
2023-09-13	0	320.2	320.2	320.4	319.0	326.0	10,662,703	3,421,558,267	320.89	311.1	311.1	311.3	309.9	316.7	10,975,090	311.76	-0.56%
2023-09-12	0	322.0	322.0	322.2	319.8	328.0	10,399,333	3,355,116,160	322.63	312.8	312.8	313.0	310.7	318.7	10,704,004	313.44	-0.62%
2023-09-11	0	324.0	323.8	324.0	315.4	325.4	18,808,064	6,040,944,631	321.19	314.8	314.6	314.8	306.4	316.1	19,359,087	312.05	0.75%
2023-09-07	0	321.6	321.6	321.8	320.2	327.2	16,724,228	5,391,223,905	322.36	312.4	312.4	312.6	311.1	317.9	17,214,200	313.18	-1.83%
2023-09-06	0	327.6	327.6	328.0	323.2	329.0	16,488,562	5,381,303,850	326.37	318.3	318.3	318.7	314.0	319.6	16,971,630	317.08	-0.43%
2023-09-05	0	329.0	328.8	329.0	327.4	335.0	13,250,752	4,370,874,310	329.86	319.6	319.4	319.6	318.1	325.5	13,638,961	320.47	-1.32%
2023-09-04	0	333.4	333.4	333.6	328.4	334.6	30,748,869	10,160,809,676	330.45	323.9	323.9	324.1	319.1	325.1	31,649,723	321.04	2.58%
2023-08-31	0	325.0	324.8	325.0	322.0	331.8	49,737,237	16,198,347,014	325.68	315.7	315.6	315.7	312.8	322.4	51,194,396	316.41	-0.25%
2023-08-30	0	325.8	325.8	326.4	325.0	334.0	15,190,035	4,992,667,676	328.68	316.5	316.5	317.1	315.7	324.5	15,635,060	319.33	-1.09%
2023-08-29	0	329.4	329.2	329.4	325.4	332.0	15,382,479	5,067,422,706	329.43	320.0	319.8	320.0	316.1	322.6	15,833,142	320.05	1.29%
2023-08-28	0	325.2	325.2	325.4	324.8	333.6	19,402,834	6,356,409,937	327.60	315.9	315.9	316.1	315.6	324.1	19,971,282	318.28	1.63%
2023-08-25	0	320.0	320.0	320.2	320.0	323.8	12,542,511	4,032,148,392	321.48	310.9	310.9	311.1	310.9	314.6	12,909,971	312.33	-1.60%
2023-08-24	0	325.2	325.2	325.4	321.0	328.0	22,340,826	7,249,199,294	324.48	315.9	315.9	316.1	311.9	318.7	22,995,348	315.25	2.26%
2023-08-23	0	318.0	317.8	318.0	317.0	321.4	17,244,848	5,498,780,349	318.87	308.9	308.8	308.9	308.0	312.3	17,750,073	309.79	-0.31%
2023-08-22	0	319.0	319.0	319.2	314.4	324.6	24,679,965	7,873,317,693	319.02	309.9	309.9	310.1	305.5	315.4	25,403,018	309.94	0.31%
2023-08-21	0	318.0	318.0	318.2	318.0	325.8	25,696,855	8,249,693,136	321.04	308.9	308.9	309.1	308.9	316.5	26,449,700	311.90	-2.15%
2023-08-18	0	325.0	325.0	325.2	325.0	332.8	18,108,794	5,944,608,803	328.27	315.7	315.7	315.9	315.7	323.3	18,639,330	318.93	-2.34%
2023-08-17	0	332.8	332.6	332.8	320.6	335.8	28,817,958	9,486,311,330	329.18	323.3	323.1	323.3	311.5	326.2	29,662,242	319.81	1.22%
2023-08-16	0	328.8	328.6	328.8	327.6	331.0	16,484,843	5,424,343,870	329.05	319.4	319.2	319.4	318.3	321.6	16,967,802	319.68	-1.14%
2023-08-15	0	332.6	332.4	332.6	330.6	335.0	10,787,439	3,587,997,385	332.61	323.1	322.9	323.1	321.2	325.5	11,103,480	323.14	-0.18%
2023-08-14	0	333.2	333.0	333.2	327.8	334.4	15,754,526	5,226,439,815	331.74	323.7	323.5	323.7	318.5	324.9	16,216,089	322.30	-0.77%
2023-08-11	0	335.8	335.6	335.8	334.6	341.6	12,303,930	4,141,506,048	336.60	326.2	326.0	326.2	325.1	331.9	12,664,400	327.02	-1.18%
2023-08-10	0	339.8	339.6	339.8	335.6	341.6	11,185,881	3,786,436,144	338.50	330.1	329.9	330.1	326.0	331.9	11,513,595	328.87	0.77%
2023-08-09	0	337.2	337.0	337.2	332.0	338.2	11,917,732	3,989,808,437	334.78	327.6	327.4	327.6	322.6	328.6	12,266,888	325.25	0.72%
2023-08-08	0	334.8	334.8	335.0	333.4	337.2	15,381,749	5,149,851,528	334.80	325.3	325.3	325.5	323.9	327.6	15,832,390	325.27	-1.88%
2023-08-07	0	341.2	341.0	341.2	338.0	341.8	9,480,118	3,221,321,551	339.80	331.5	331.3	331.5	328.4	332.1	9,757,858	330.13	-0.64%
2023-08-04	0	343.4	343.2	343.4	339.2	350.6	19,099,499	6,574,571,115	344.23	333.6	333.4	333.6	329.5	340.6	19,659,060	334.43	0.35%
2023-08-03	0	342.2	342.2	342.4	339.0	347.8	16,661,383	5,745,551,264	344.84	332.5	332.5	332.7	329.4	337.9	17,149,514	335.03	-0.35%
2023-08-02	0	343.4	343.2	343.4	340.2	352.4	21,038,298	7,251,316,786	344.67	333.6	333.4	333.6	330.5	342.4	21,654,660	334.86	-2.99%
2023-08-01	0	354.0	353.8	354.0	347.2	361.0	23,436,211	8,303,605,274	354.31	343.9	343.7	343.9	337.3	350.7	24,122,825	344.22	-0.11%
2023-07-31	0	354.4	354.2	354.4	350.8	363.0	36,796,567	13,119,805,014	356.55	344.3	344.1	344.3	340.8	352.7	37,874,601	346.40	1.14%
2023-07-28	0	350.4	350.2	350.4	338.6	352.0	22,244,305	7,739,027,960	347.91	340.4	340.2	340.4	329.0	342.0	22,896,000	338.01	1.92%
2023-07-27	0	343.8	343.8	344.0	340.4	346.4	13,651,548	4,698,584,231	344.18	334.0	334.0	334.2	330.7	336.5	14,051,499	334.38	0.82%
2023-07-26	0	341.0	341.0	341.2	338.2	344.8	14,941,840	5,092,535,339	340.82	331.3	331.3	331.5	328.6	335.0	15,379,593	331.12	-1.16%
2023-07-25	0	345.0	344.8	345.0	335.0	345.6	29,203,653	9,931,910,111	340.09	335.2	335.0	335.2	325.5	335.8	30,059,237	330.41	6.15%
2023-07-24	0	325.0	325.0	325.2	323.8	331.0	17,451,591	5,702,816,771	326.78	315.7	315.7	315.9	314.6	321.6	17,962,873	317.48	-2.40%
2023-07-21	0	333.0	333.0	333.4	331.0	337.4	11,843,920	3,952,114,060	333.68	323.5	323.5	323.9	321.6	327.8	12,190,913	324.19	0.06%
2023-07-20	0	332.8	332.6	332.8	330.6	341.8	16,564,481	5,556,791,373	335.46	323.3	323.1	323.3	321.2	332.1	17,049,773	325.92	-0.06%
2023-07-19	0	333.0	332.8	333.0	327.0	333.8	21,913,296	7,240,460,689	330.41	323.5	323.3	323.5	317.7	324.3	22,555,293	321.01	-1.01%
2023-07-18	0	336.4	336.4	336.6	335.0	351.8	29,147,987	9,911,756,962	340.05	326.8	326.8	327.0	325.5	341.8	30,001,940	330.37	-4.59%
2023-07-14	0	352.6	352.4	352.6	348.8	354.8	21,213,481	7,461,794,508	351.75	342.6	342.4	342.6	338.9	344.7	21,834,975	341.74	0.80%
2023-07-13	0	349.8	349.6	349.8	347.0	350.6	27,315,463	9,530,812,910	348.92	339.8	339.6	339.8	337.1	340.6	28,115,728	338.99	2.88%
2023-07-12	0	340.0	339.6	340.0	335.8	341.0	16,847,310	5,716,051,811	339.29	330.3	329.9	330.3	326.2	331.3	17,340,888	329.63	1.86%
2023-07-11	0	333.8	333.6	333.8	330.2	335.6	12,361,269	4,120,721,943	333.36	324.3	324.1	324.3	320.8	326.0	12,723,419	323.87	1.52%
2023-07-10	0	328.8	328.6	328.8	327.4	335.8	17,287,899	5,712,851,267	330.45	319.4	319.2	319.4	318.1	326.2	17,794,385	321.05	0.67%
2023-07-07	0	326.6	326.6	327.0	320.0	331.6	21,595,356	7,015,522,376	324.86	317.3	317.3	317.7	310.9	322.2	22,228,038	315.62	-0.06%
2023-07-06	0	326.8	326.8	327.0	325.4	337.0	19,781,825	6,504,989,785	328.84	317.5	317.5	317.7	316.1	327.4	20,361,376	319.48	-2.56%
2023-07-05	0	335.4	335.2	335.4	333.2	341.0	9,861,945	3,314,699,528	336.11	325.9	325.7	325.9	323.7	331.3	10,150,872	326.54	-1.12%
2023-07-04	0	339.2	339.2	339.4	336.2	341.2	9,439,642	3,197,624,156	338.74	329.5	329.5	329.7	326.6	331.5	9,716,197	329.10	0.36%
2023-07-03	0	338.0	337.8	338.0	331.8	340.0	14,198,462	4,784,258,458	336.96	328.4	328.2	328.4	322.4	330.3	14,614,436	327.37	1.93%
2023-06-30	0	331.6	331.6	331.8	329.4	333.8	16,197,039	5,367,017,503	331.36	322.2	322.2	322.4	320.0	324.3	16,671,566	321.93	-0.60%
2023-06-29	0	333.6	333.6	333.8	331.2	339.0	13,517,437	4,513,065,378	333.87	324.1	324.1	324.3	321.8	329.4	13,913,459	324.37	-0.77%
2023-06-28	0	336.2	336.2	336.4	333.8	341.0	15,887,756	5,353,375,868	336.95	326.6	326.6	326.8	324.3	331.3	16,353,222	327.36	-1.52%
2023-06-27	0	341.4	341.4	341.6	332.8	344.4	17,490,624	5,959,539,790	340.73	331.7	331.7	331.9	323.3	334.6	18,003,049	331.03	2.58%
2023-06-26	0	332.8	332.8	333.0	330.2	339.4	18,157,220	6,064,114,639	333.98	323.3	323.3	323.5	320.8	329.7	18,689,175	324.47	-1.25%
2023-06-23	0	337.0	337.0	337.4	333.0	340.8	13,898,721	4,679,575,009	336.69	327.4	327.4	327.8	323.5	331.1	14,305,914	327.11	-1.00%
2023-06-21	0	340.4	340.4	340.6	337.0	346.0	19,304,438	6,568,809,205	340.27	330.7	330.7	330.9	327.4	336.2	19,870,003	330.59	-2.74%
2023-06-20	0	350.0	349.8	350.0	347.2	359.2	16,283,873	5,713,762,131	350.88	340.0	339.8	340.0	337.3	349.0	16,760,944	340.90	-2.02%
2023-06-19	0	357.2	357.0	357.2	350.4	360.0	20,273,905	7,189,369,317	354.61	347.0	346.8	347.0	340.4	349.8	20,867,873	344.52	-1.60%
2023-06-16	0	363.0	362.8	363.0	355.8	364.4	35,853,943	12,946,982,000	361.10	352.7	352.5	352.7	345.7	354.0	36,904,361	350.83	2.25%
2023-06-15	0	355.0	354.8	355.0	348.0	355.0	25,008,358	8,813,278,392	352.41	344.9	344.7	344.9	338.1	344.9	25,741,032	342.38	2.72%
2023-06-14	0	345.6	345.4	345.6	344.0	353.4	22,081,967	7,691,036,374	348.29	335.8	335.6	335.8	334.2	343.3	22,728,906	338.38	0.23%
2023-06-13	0	344.8	344.6	344.8	338.0	348.4	23,119,808	7,957,106,270	344.17	335.0	334.8	335.0	328.4	338.5	23,797,152	334.37	1.89%
2023-06-12	0	338.4	338.2	338.4	334.2	340.0	13,488,760	4,557,765,581	337.89	328.8	328.6	328.8	324.7	330.3	13,883,942	328.28	0.71%
2023-06-09	0	336.0	336.0	336.2	333.8	340.0	16,184,167	5,451,645,038	336.85	326.4	326.4	326.6	324.3	330.3	16,658,317	327.26	0.36%
2023-06-08	0	334.8	334.6	334.8	328.2	335.2	13,133,723	4,361,434,994	332.08	325.3	325.1	325.3	318.9	325.7	13,518,504	322.63	-0.24%
2023-06-07	0	335.6	335.6	335.8	334.6	340.0	18,254,900	6,159,602,765	337.42	326.0	326.0	326.2	325.1	330.3	18,789,716	327.82	1.33%
2023-06-06	0	331.2	331.2	331.4	329.0	339.2	16,700,158	5,572,482,384	333.68	321.8	321.8	322.0	319.6	329.5	17,189,425	324.18	-2.07%
2023-06-05	0	338.2	338.0	338.2	330.0	338.8	19,890,895	6,676,336,755	335.65	328.6	328.4	328.6	320.6	329.2	20,473,641	326.09	1.20%
2023-06-02	0	334.2	334.0	334.2	323.4	334.2	32,055,423	10,589,659,557	330.35	324.7	324.5	324.7	314.2	324.7	32,994,555	320.95	5.96%
2023-06-01	0	315.4	315.4	315.6	311.2	323.4	22,951,704	7,292,374,057	317.73	306.4	306.4	306.6	302.3	314.2	23,624,123	308.68	1.55%
2023-05-31	0	310.6	310.6	310.8	306.0	314.6	32,131,907	9,981,997,875	310.66	301.8	301.8	302.0	297.3	305.6	33,073,280	301.81	-1.77%
2023-05-30	0	316.2	316.0	316.2	307.6	318.2	21,736,553	6,812,911,047	313.43	307.2	307.0	307.2	298.8	309.1	22,373,372	304.51	0.96%
2023-05-29	0	313.2	313.2	313.4	311.2	327.2	28,838,839	9,139,977,298	316.93	304.3	304.3	304.5	302.3	317.9	29,683,735	307.91	-2.85%
2023-05-25	0	322.4	322.2	322.4	318.4	330.6	26,028,377	8,426,578,871	323.75	313.2	313.0	313.2	309.3	321.2	26,790,934	314.53	-3.01%
2023-05-24	0	332.4	332.2	332.4	330.6	336.8	13,547,979	4,515,574,915	333.30	322.9	322.7	322.9	321.2	327.2	13,944,896	323.82	-0.95%
2023-05-23	0	335.6	335.6	335.8	334.0	345.6	15,019,611	5,098,105,798	339.43	326.0	326.0	326.2	324.5	335.8	15,459,643	329.77	-1.35%
2023-05-22	0	340.2	340.2	340.6	328.2	344.4	20,042,131	6,765,009,287	337.54	330.5	330.5	330.9	318.9	334.6	20,629,308	327.93	2.10%
2023-05-19	0	333.2	333.0	333.2	329.0	335.8	22,685,856	7,538,059,155	332.28	323.7	323.5	323.7	319.6	326.2	23,350,487	322.82	-1.24%
2023-05-18	0	339.8	339.6	339.8	329.4	343.0	34,412,000	11,559,354,011	335.91	327.8	327.6	327.8	317.8	330.9	35,672,125	324.04	-0.88%
2023-05-17	0	342.8	342.8	343.0	341.2	349.8	19,562,717	6,766,317,221	345.88	330.7	330.7	330.9	329.1	337.4	20,279,079	333.66	-0.58%
2023-05-16	0	344.8	344.6	344.8	342.8	348.0	14,121,222	4,865,134,531	344.53	332.6	332.4	332.6	330.7	335.7	14,638,324	332.36	1.11%
2023-05-15	0	341.0	340.8	341.0	325.0	344.4	23,740,493	8,025,510,416	338.05	329.0	328.8	329.0	313.5	332.2	24,609,840	326.11	3.90%
2023-05-12	0	328.2	328.2	328.4	327.0	334.4	17,991,214	5,943,372,305	330.35	316.6	316.6	316.8	315.4	322.6	18,650,030	318.68	0.55%
2023-05-11	0	326.4	326.4	326.6	323.2	333.6	17,571,687	5,746,565,382	327.04	314.9	314.9	315.1	311.8	321.8	18,215,140	315.48	-0.97%
2023-05-10	0	329.6	329.6	329.8	325.4	331.4	15,572,919	5,117,818,935	328.64	318.0	318.0	318.1	313.9	319.7	16,143,180	317.03	0.37%
2023-05-09	0	328.4	328.4	328.6	328.2	339.2	23,541,440	7,831,370,563	332.66	316.8	316.8	317.0	316.6	327.2	24,403,498	320.91	-3.64%
2023-05-08	0	340.8	340.8	341.0	337.6	347.6	10,715,881	3,652,510,235	340.85	328.8	328.8	329.0	325.7	335.3	11,108,283	328.81	-0.58%
2023-05-05	0	342.8	342.6	342.8	338.2	347.0	14,814,925	5,079,655,993	342.87	330.7	330.5	330.7	326.3	334.7	15,357,429	330.76	1.48%
2023-05-04	0	337.8	337.6	337.8	333.0	343.6	17,579,228	5,936,738,264	337.71	325.9	325.7	325.9	321.2	331.5	18,222,958	325.78	-0.47%
2023-05-03	0	339.4	339.0	339.4	336.2	343.0	10,551,544	3,573,459,370	338.67	327.4	327.0	327.4	324.3	330.9	10,937,928	326.70	-1.85%
2023-05-02	0	345.8	345.8	346.0	342.2	354.4	8,648,798	3,003,103,170	347.23	333.6	333.6	333.8	330.1	341.9	8,965,506	334.96	0.41%
2023-04-28	0	344.4	344.2	344.4	343.8	354.8	15,394,102	5,356,891,792	347.98	332.2	332.0	332.2	331.7	342.3	15,957,815	335.69	-0.17%
2023-04-27	0	345.0	344.8	345.0	340.2	348.0	14,757,831	5,078,333,682	344.11	332.8	332.6	332.8	328.2	335.7	15,298,244	331.96	-0.92%
2023-04-26	0	348.2	348.2	348.4	335.4	352.2	25,018,346	8,637,974,033	345.27	335.9	335.9	336.1	323.6	339.8	25,934,487	333.07	2.90%
2023-04-25	0	338.4	338.2	338.4	333.0	341.6	20,949,955	7,056,476,865	336.83	326.4	326.3	326.4	321.2	329.5	21,717,116	324.93	-1.91%
2023-04-24	0	345.0	344.8	345.0	338.0	350.8	20,470,625	7,023,120,389	343.08	332.8	332.6	332.8	326.1	338.4	21,220,234	330.96	-1.20%
2023-04-21	0	349.2	349.2	349.4	346.0	355.6	16,523,648	5,780,344,446	349.82	336.9	336.9	337.1	333.8	343.0	17,128,724	337.46	-2.18%
2023-04-20	0	357.0	356.8	357.0	355.6	361.6	10,530,854	3,765,348,573	357.55	344.4	344.2	344.4	343.0	348.8	10,916,481	344.92	-0.06%
2023-04-19	0	357.2	357.0	357.2	355.0	363.0	16,279,391	5,827,612,230	357.97	344.6	344.4	344.6	342.5	350.2	16,875,522	345.33	-2.24%
2023-04-18	0	365.4	365.2	365.4	361.0	371.0	13,686,354	4,986,471,516	364.34	352.5	352.3	352.5	348.2	357.9	14,187,531	351.47	-1.51%
2023-04-17	0	371.0	371.0	371.2	360.4	372.0	15,710,199	5,769,985,870	367.28	357.9	357.9	358.1	347.7	358.9	16,285,487	354.30	1.53%
2023-04-14	0	365.4	365.0	365.4	359.0	368.2	12,744,724	4,633,061,402	363.53	352.5	352.1	352.5	346.3	355.2	13,211,420	350.69	0.61%
2023-04-13	0	363.2	363.2	363.4	347.4	364.0	24,956,481	8,897,620,125	356.53	350.4	350.4	350.6	335.1	351.1	25,870,356	343.93	1.68%
2023-04-12	0	357.2	357.0	357.2	354.2	371.6	40,470,596	14,607,065,137	360.93	344.6	344.4	344.6	341.7	358.5	41,952,579	348.18	-5.15%
2023-04-11	0	376.6	376.4	376.6	371.4	390.0	21,931,068	8,304,864,538	378.68	363.3	363.1	363.3	358.3	376.2	22,734,157	365.30	-2.28%
2023-04-06	0	385.4	385.0	385.4	380.6	387.6	14,945,689	5,735,688,750	383.77	371.8	371.4	371.8	367.2	373.9	15,492,982	370.21	0.10%
2023-04-04	0	385.0	385.0	385.2	382.2	388.6	14,254,252	5,484,701,478	384.78	371.4	371.4	371.6	368.7	374.9	14,776,225	371.18	-0.82%
2023-04-03	0	388.2	388.0	388.2	385.0	391.0	18,773,494	7,283,136,350	387.95	374.5	374.3	374.5	371.4	377.2	19,460,956	374.24	0.62%
2023-03-31	0	385.8	385.8	386.0	384.0	394.0	25,957,481	10,092,564,504	388.81	372.2	372.2	372.4	370.4	380.1	26,908,012	375.08	0.21%
2023-03-30	0	385.0	384.8	385.0	380.2	389.8	25,243,232	9,710,991,382	384.70	371.4	371.2	371.4	366.8	376.0	26,167,608	371.11	0.05%
2023-03-29	0	384.8	384.6	384.8	382.0	397.6	36,095,299	14,010,524,765	388.15	371.2	371.0	371.2	368.5	383.6	37,417,064	374.44	1.75%
2023-03-28	0	378.2	378.0	378.2	366.8	381.0	31,337,657	11,776,617,712	375.80	364.8	364.6	364.8	353.8	367.5	32,485,203	362.52	4.24%
2023-03-27	0	362.8	362.8	363.0	362.6	378.0	25,798,653	9,482,608,808	367.56	350.0	350.0	350.2	349.8	364.6	26,743,368	354.58	-3.72%
2023-03-24	0	376.8	376.8	377.0	374.8	387.4	33,215,505	12,590,328,306	379.05	363.5	363.5	363.7	361.6	373.7	34,431,816	365.66	0.32%
2023-03-23	0	375.6	375.4	375.6	352.4	375.8	46,850,205	17,188,995,531	366.89	362.3	362.1	362.3	340.0	362.5	48,565,801	353.93	8.18%
2023-03-22	0	347.2	347.0	347.2	346.2	353.6	19,654,793	6,873,877,002	349.73	334.9	334.7	334.9	334.0	341.1	20,374,527	337.38	1.05%
2023-03-21	0	343.6	343.6	343.8	330.4	347.0	21,276,362	7,210,706,944	338.91	331.5	331.5	331.7	318.7	334.7	22,055,476	326.93	2.63%
2023-03-20	0	334.8	334.8	335.0	331.0	339.4	20,437,066	6,833,299,619	334.36	323.0	323.0	323.2	319.3	327.4	21,185,446	322.55	-1.36%
2023-03-17	0	339.4	339.4	340.0	339.4	346.6	29,033,159	9,926,040,093	341.89	327.4	327.4	328.0	327.4	334.4	30,096,317	329.81	1.01%
2023-03-16	0	336.0	335.8	336.0	333.8	345.0	23,728,825	8,035,602,057	338.64	324.1	323.9	324.1	322.0	332.8	24,597,745	326.68	-2.50%
2023-03-15	0	344.6	344.6	344.8	344.2	353.8	16,570,551	5,773,864,536	348.44	332.4	332.4	332.6	332.0	341.3	17,177,344	336.13	0.88%
2023-03-14	0	341.6	341.4	341.6	339.0	352.6	21,324,692	7,365,989,508	345.42	329.5	329.3	329.5	327.0	340.1	22,105,576	333.22	-0.93%
2023-03-13	0	344.8	344.6	344.8	337.4	351.6	27,127,633	9,329,027,129	343.89	332.6	332.4	332.6	325.5	339.2	28,121,013	331.75	3.98%
2023-03-10	0	331.6	331.6	332.0	330.6	338.2	37,596,411	12,533,775,053	333.38	319.9	319.9	320.3	318.9	326.3	38,973,145	321.60	-2.53%
2023-03-09	0	340.2	340.2	340.6	340.2	349.2	17,274,863	5,954,164,935	344.67	328.2	328.2	328.6	328.2	336.9	17,907,447	332.50	-2.69%
2023-03-08	0	349.6	349.4	349.6	345.0	351.6	21,208,344	7,385,431,276	348.23	337.3	337.1	337.3	332.8	339.2	21,984,967	335.93	-2.07%
2023-03-07	0	357.0	356.8	357.0	355.0	368.8	17,037,998	6,137,583,971	360.23	344.4	344.2	344.4	342.5	355.8	17,661,908	347.50	-1.65%
2023-03-06	0	363.0	363.0	363.2	360.6	368.6	12,628,083	4,598,925,385	364.18	350.2	350.2	350.4	347.9	355.6	13,090,508	351.32	-1.25%
2023-03-03	0	367.6	367.6	367.8	364.4	374.8	17,784,504	6,570,474,541	369.45	354.6	354.6	354.8	351.5	361.6	18,435,751	356.40	1.32%
2023-03-02	0	362.8	362.6	362.8	362.4	369.0	14,796,574	5,402,223,022	365.10	350.0	349.8	350.0	349.6	356.0	15,338,406	352.20	-1.63%
2023-03-01	0	368.8	368.8	369.0	346.0	370.8	35,607,254	12,867,704,100	361.38	355.8	355.8	356.0	333.8	357.7	36,911,148	348.61	7.33%
2023-02-28	0	343.6	343.6	344.0	343.6	357.6	26,006,206	9,075,437,622	348.97	331.5	331.5	331.8	331.5	345.0	26,958,521	336.64	-1.66%
2023-02-27	0	349.4	349.4	349.6	342.8	354.4	20,480,043	7,154,268,934	349.33	337.1	337.1	337.3	330.7	341.9	21,229,997	336.99	0.00%
2023-02-24	0	349.4	349.4	349.6	347.4	355.2	24,415,893	8,549,028,187	350.14	337.1	337.1	337.3	335.1	342.7	25,309,973	337.77	-1.85%
2023-02-23	0	356.0	356.0	356.2	348.4	363.4	19,433,112	6,926,891,168	356.45	343.4	343.4	343.6	336.1	350.6	20,144,728	343.86	0.00%
2023-02-22	0	356.0	355.8	356.0	347.6	363.0	33,151,555	11,783,068,387	355.43	343.4	343.2	343.4	335.3	350.2	34,365,524	342.87	-1.60%
2023-02-21	0	361.8	361.8	362.0	358.2	375.4	29,313,236	10,690,717,967	364.71	349.0	349.0	349.2	345.5	362.1	30,386,650	351.82	-4.03%
2023-02-20	0	377.0	376.8	377.0	369.2	378.8	12,312,675	4,611,823,354	374.56	363.7	363.5	363.7	356.2	365.4	12,763,550	361.33	0.86%
2023-02-17	0	373.8	373.8	374.0	373.0	387.4	17,721,575	6,704,215,655	378.31	360.6	360.6	360.8	359.8	373.7	18,370,517	364.94	-2.30%
2023-02-16	0	382.6	382.4	382.6	379.0	392.8	21,914,350	8,467,285,346	386.38	369.1	368.9	369.1	365.6	378.9	22,716,826	372.73	1.49%
2023-02-15	0	377.0	376.4	377.0	372.4	382.2	16,498,472	6,203,887,780	376.03	363.7	363.1	363.7	359.2	368.7	17,102,626	362.74	-0.42%
2023-02-14	0	378.6	378.6	378.8	378.0	387.6	17,932,457	6,831,837,559	380.98	365.2	365.2	365.4	364.6	373.9	18,589,121	367.52	-2.07%
2023-02-13	0	386.6	386.6	386.8	376.6	388.6	20,355,691	7,782,878,399	382.34	372.9	372.9	373.1	363.3	374.9	21,101,091	368.84	0.83%
2023-02-10	0	383.4	383.2	383.4	382.6	397.2	24,606,130	9,553,892,006	388.27	369.9	369.7	369.9	369.1	383.2	25,507,176	374.56	-3.08%
2023-02-09	0	395.6	395.4	395.6	380.0	397.0	26,660,695	10,411,377,591	390.51	381.6	381.4	381.6	366.6	383.0	27,636,977	376.72	3.51%
2023-02-08	0	382.2	382.0	382.2	377.8	386.8	17,269,537	6,601,541,109	382.27	368.7	368.5	368.7	364.5	373.1	17,901,926	368.76	0.58%
2023-02-07	0	380.0	380.0	380.2	377.4	386.0	19,801,656	7,560,574,438	381.82	366.6	366.6	366.8	364.1	372.4	20,526,768	368.33	0.85%
2023-02-06	0	376.8	376.4	376.8	368.6	380.0	25,591,052	9,592,556,756	374.84	363.5	363.1	363.5	355.6	366.6	26,528,165	361.60	-2.13%
2023-02-03	0	385.0	384.8	385.0	375.4	386.6	25,941,959	9,885,038,548	381.04	371.4	371.2	371.4	362.1	372.9	26,891,921	367.58	0.52%
2023-02-02	0	383.0	383.0	383.2	381.2	392.0	23,755,405	9,212,435,672	387.80	369.5	369.5	369.7	367.7	378.2	24,625,299	374.10	-0.52%
2023-02-01	0	385.0	384.8	385.0	373.6	387.0	31,418,879	11,975,418,789	381.15	371.4	371.2	371.4	360.4	373.3	32,569,399	367.69	0.73%
2023-01-31	0	382.2	382.2	382.4	373.8	397.0	55,756,238	21,309,340,456	382.19	368.7	368.7	368.9	360.6	383.0	57,797,962	368.69	-1.29%
2023-01-30	0	387.2	387.0	387.2	384.0	411.0	53,626,689	21,117,886,294	393.79	373.5	373.3	373.5	370.4	396.5	55,590,432	379.88	-6.70%
2023-01-27	0	415.0	414.2	415.0	409.0	416.6	18,625,209	7,685,459,557	412.64	400.3	399.6	400.3	394.6	401.9	19,307,241	398.06	2.02%
2023-01-26	0	406.8	406.4	406.8	398.4	406.8	23,729,091	9,555,141,834	402.68	392.4	392.0	392.4	384.3	392.4	24,598,021	388.45	3.83%
2023-01-20	0	391.8	391.6	391.8	385.0	392.2	16,863,710	6,573,674,938	389.81	378.0	377.8	378.0	371.4	378.3	17,481,238	376.04	2.35%
2023-01-19	0	382.8	382.6	382.8	374.6	385.0	17,351,698	6,617,317,560	381.36	369.3	369.1	369.3	361.4	371.4	17,987,096	367.89	0.74%
2023-01-18	0	380.0	379.4	380.0	371.0	381.0	27,122,730	10,250,085,861	377.92	366.6	366.0	366.6	357.9	367.5	28,115,931	364.57	1.66%
2023-01-17	0	373.8	373.6	373.8	366.0	375.6	16,103,837	5,963,511,569	370.32	360.6	360.4	360.6	353.1	362.3	16,693,540	357.23	0.97%
2023-01-16	0	370.2	370.0	370.2	364.0	376.4	19,986,153	7,414,939,067	371.00	357.1	356.9	357.1	351.1	363.1	20,718,021	357.90	-0.32%
2023-01-13	0	371.4	371.2	371.4	356.2	372.4	20,970,696	7,669,191,824	365.71	358.3	358.1	358.3	343.6	359.2	21,738,617	352.79	2.03%
2023-01-12	0	364.0	363.2	364.0	356.4	379.6	40,547,528	14,789,004,984	364.73	351.1	350.4	351.1	343.8	366.2	42,032,328	351.85	-2.62%
2023-01-11	0	373.8	373.6	373.8	366.6	378.8	35,722,217	13,341,772,544	373.49	360.6	360.4	360.6	353.6	365.4	37,030,320	360.29	3.15%
2023-01-10	0	362.4	362.0	362.4	357.0	365.8	19,854,116	7,160,873,145	360.67	349.6	349.2	349.6	344.4	352.9	20,581,149	347.93	0.11%
2023-01-09	0	362.0	361.6	362.0	351.6	362.4	28,323,733	10,162,059,272	358.78	349.2	348.8	349.2	339.2	349.6	29,360,913	346.11	3.61%
2023-01-06	0	349.4	349.2	349.4	346.8	359.4	27,092,487	9,537,398,638	352.03	337.1	336.9	337.1	334.5	346.7	28,084,580	339.60	0.46%
2023-01-05	0	347.8	347.6	347.8	343.6	362.2	40,803,927	14,350,263,612	351.69	335.5	335.3	335.5	331.5	349.4	42,298,116	339.26	1.44%
2023-01-04	0	361.0	360.8	361.0	349.0	361.0	37,429,922	13,322,863,971	355.94	330.8	330.6	330.8	319.8	330.8	40,852,224	326.12	4.58%
2023-01-03	0	345.2	345.0	345.2	328.8	345.8	29,957,513	10,134,792,220	338.31	316.3	316.1	316.3	301.3	316.8	32,696,596	309.96	3.35%
2022-12-30	0	334.0	334.0	334.2	331.4	343.8	27,211,337	9,169,263,906	336.96	306.0	306.0	306.2	303.6	315.0	29,699,331	308.74	-0.36%
2022-12-29	0	335.2	335.0	335.2	323.0	336.0	30,087,456	9,991,287,673	332.07	307.1	306.9	307.1	295.9	307.9	32,838,420	304.26	2.76%
2022-12-28	0	326.2	326.0	326.2	321.8	329.6	24,188,394	7,890,186,357	326.20	298.9	298.7	298.9	294.8	302.0	26,399,993	298.87	1.87%
2022-12-23	0	320.2	320.2	320.4	317.2	326.0	15,502,697	4,990,075,213	321.88	293.4	293.4	293.6	290.6	298.7	16,920,143	294.92	-1.11%
2022-12-22	0	323.8	323.6	323.8	316.4	325.8	24,251,750	7,812,816,080	322.15	296.7	296.5	296.7	289.9	298.5	26,469,142	295.17	4.12%
2022-12-21	0	311.0	310.8	311.0	308.0	313.2	15,323,874	4,762,831,049	310.81	284.9	284.8	284.9	282.2	287.0	16,724,970	284.77	0.52%
2022-12-20	0	309.4	309.2	309.4	306.4	318.8	29,056,421	9,031,816,188	310.84	283.5	283.3	283.5	280.7	292.1	31,713,115	284.80	-3.43%
2022-12-19	0	320.4	320.2	320.4	316.8	328.8	24,897,178	8,007,002,012	321.60	293.6	293.4	293.6	290.3	301.3	27,173,583	294.66	1.14%
2022-12-16	0	316.8	316.8	317.0	311.6	321.4	25,128,603	7,968,428,489	317.11	290.3	290.3	290.4	285.5	294.5	27,426,168	290.54	-0.25%
2022-12-15	0	317.6	317.4	317.6	316.0	326.6	18,962,052	6,040,826,831	318.57	291.0	290.8	291.0	289.5	299.2	20,695,795	291.89	-2.28%
2022-12-14	0	325.0	325.0	325.2	318.4	327.8	24,238,494	7,865,015,446	324.48	297.8	297.8	298.0	291.7	300.3	26,454,674	297.30	2.07%
2022-12-13	0	318.4	318.2	318.4	315.6	325.0	20,313,254	6,497,226,484	319.85	291.7	291.5	291.7	289.2	297.8	22,170,540	293.06	0.25%
2022-12-12	0	317.6	317.4	317.6	315.4	324.8	20,509,991	6,532,116,382	318.48	291.0	290.8	291.0	289.0	297.6	22,385,265	291.80	-2.46%
2022-12-09	0	325.6	325.0	325.6	314.4	326.6	40,400,176	13,010,690,391	322.05	298.3	297.8	298.3	288.1	299.2	44,094,055	295.07	2.58%
2022-12-08	0	317.4	317.2	317.4	304.2	318.0	34,092,432	10,688,852,348	313.53	290.8	290.6	290.8	278.7	291.4	37,209,580	287.26	5.73%
2022-12-07	0	300.2	300.2	300.4	299.0	318.6	41,107,551	12,734,708,222	309.79	275.1	275.1	275.2	274.0	291.9	44,866,107	283.84	-3.72%
2022-12-06	0	311.8	311.6	311.8	307.2	313.8	29,059,056	9,015,662,366	310.25	285.7	285.5	285.7	281.5	287.5	31,715,991	284.26	-0.70%
2022-12-05	0	314.0	313.8	314.0	302.4	317.0	59,827,141	18,632,821,345	311.44	287.7	287.5	287.7	277.1	290.4	65,297,271	285.35	6.08%
2022-12-02	0	296.0	295.8	296.0	291.6	299.6	25,087,186	7,412,911,366	295.49	271.2	271.0	271.2	267.2	274.5	27,380,964	270.73	0.54%
2022-12-01	0	294.4	294.4	294.6	292.6	303.8	45,550,089	13,516,781,502	296.75	269.7	269.7	269.9	268.1	278.3	49,714,836	271.89	2.51%
2022-11-30	0	287.2	287.2	287.6	280.0	292.6	46,633,723	13,336,875,384	285.99	263.1	263.1	263.5	256.5	268.1	50,897,549	262.03	0.49%
2022-11-29	0	285.8	285.8	286.0	273.8	286.0	33,140,777	9,288,042,698	280.26	261.9	261.9	262.0	250.9	262.0	36,170,913	256.78	5.85%
2022-11-28	0	270.0	270.0	270.2	259.0	271.4	33,498,674	8,932,255,366	266.65	247.4	247.4	247.6	237.3	248.7	36,561,533	244.31	-1.10%
2022-11-25	0	273.0	272.8	273.0	268.4	277.8	31,317,632	8,521,458,805	272.10	250.1	249.9	250.1	245.9	254.5	34,181,073	249.30	-2.64%
2022-11-24	0	280.4	280.4	280.6	279.0	289.4	17,174,522	4,856,963,853	282.80	256.9	256.9	257.1	255.6	265.2	18,744,827	259.11	-0.57%
2022-11-23	0	282.0	281.8	282.0	277.4	284.8	23,380,469	6,584,599,929	281.63	258.4	258.2	258.4	254.2	260.9	25,518,198	258.04	1.66%
2022-11-22	0	277.4	277.0	277.4	274.6	286.4	28,461,436	7,935,212,584	278.81	254.2	253.8	254.2	251.6	262.4	31,063,729	255.45	-2.05%
2022-11-21	0	283.2	283.0	283.2	274.6	286.6	31,308,860	8,835,178,376	282.19	259.5	259.3	259.5	251.6	262.6	34,171,499	258.55	-1.60%
2022-11-18	0	287.8	287.8	288.0	286.4	302.8	44,759,245	13,194,749,910	294.79	263.7	263.7	263.9	262.4	277.4	48,851,683	270.10	-1.44%
2022-11-17	0	292.0	292.0	292.2	281.2	299.4	69,820,587	20,347,072,222	291.42	267.5	267.5	267.7	257.6	274.3	76,204,440	267.01	-0.82%
2022-11-16	0	294.4	294.2	294.4	280.0	296.8	61,785,142	17,874,981,984	289.31	269.7	269.6	269.7	256.5	271.9	67,434,296	265.07	2.22%
2022-11-15	0	288.0	287.8	288.0	258.2	288.2	63,102,526	17,667,319,307	279.98	263.9	263.7	263.9	236.6	264.1	68,872,131	256.52	10.51%
2022-11-14	0	260.6	260.4	260.6	257.2	276.6	48,396,603	12,793,448,150	264.35	238.8	238.6	238.8	235.7	253.4	52,821,613	242.20	0.85%
2022-11-11	0	258.4	258.2	258.4	245.4	260.8	53,013,204	13,379,987,102	252.39	236.8	236.6	236.8	224.8	239.0	57,860,320	231.25	11.67%
2022-11-10	0	231.4	231.2	231.4	229.0	234.4	23,257,794	5,377,821,005	231.23	212.0	211.8	212.0	209.8	214.8	25,384,306	211.86	-2.28%
2022-11-09	0	236.8	236.6	236.8	233.8	248.4	31,658,705	7,550,803,431	238.51	217.0	216.8	217.0	214.2	227.6	34,553,331	218.53	-3.66%
2022-11-08	0	245.8	245.6	245.8	242.8	252.0	23,541,345	5,800,512,566	246.40	225.2	225.0	225.2	222.5	230.9	25,693,783	225.76	0.16%
2022-11-07	0	245.4	245.2	245.4	231.6	249.6	43,980,248	10,732,444,385	244.03	224.8	224.7	224.8	212.2	228.7	48,001,461	223.59	2.85%
2022-11-04	0	238.6	238.6	238.8	224.4	247.4	67,156,433	16,041,578,954	238.87	218.6	218.6	218.8	205.6	226.7	73,296,696	218.86	7.77%
2022-11-03	0	221.4	221.4	221.6	220.2	230.2	30,634,922	6,874,778,662	224.41	202.9	202.9	203.0	201.8	210.9	33,435,942	205.61	-3.99%
2022-11-02	0	230.6	230.6	230.8	220.0	232.0	35,145,104	7,972,954,274	226.86	211.3	211.3	211.5	201.6	212.6	38,358,500	207.85	1.41%
2022-11-01	0	227.4	227.2	227.4	207.8	231.8	77,842,280	17,278,380,058	221.97	208.4	208.2	208.4	190.4	212.4	84,959,574	203.37	10.60%
2022-10-31	0	205.6	205.6	205.8	199.0	216.6	49,512,538	10,317,200,179	208.38	188.4	188.4	188.6	182.3	198.5	54,039,580	190.92	2.39%
2022-10-28	0	200.8	200.8	201.0	200.0	211.4	40,832,142	8,295,820,033	203.17	184.0	184.0	184.2	183.2	193.7	44,565,516	186.15	-5.82%
2022-10-27	0	213.2	213.2	213.4	211.8	222.0	42,717,088	9,287,007,941	217.41	195.3	195.3	195.5	194.1	203.4	46,622,807	199.19	0.76%
2022-10-26	0	211.6	211.6	211.8	202.2	218.4	50,349,233	10,691,691,421	212.35	193.9	193.9	194.1	185.3	200.1	54,952,776	194.56	2.52%
2022-10-25	0	206.4	206.4	206.6	198.6	215.6	73,016,944	15,057,096,339	206.21	189.1	189.1	189.3	182.0	197.5	79,693,047	188.94	0.10%
2022-10-24	0	206.2	206.2	206.4	205.2	226.0	85,067,932	18,235,594,802	214.37	188.9	188.9	189.1	188.0	207.1	92,845,884	196.41	-11.43%
2022-10-21	0	232.8	232.8	233.0	230.2	236.4	26,545,936	6,207,433,510	233.84	213.3	213.3	213.5	210.9	216.6	28,973,090	214.25	0.17%
2022-10-20	0	232.4	232.4	232.6	231.0	239.2	49,410,926	11,558,522,041	233.93	212.9	212.9	213.1	211.6	219.2	53,928,678	214.33	-4.75%
2022-10-19	0	244.0	244.0	244.4	243.6	252.6	20,957,367	5,182,927,747	247.31	223.6	223.6	223.9	223.2	231.4	22,873,546	226.59	-4.09%
2022-10-18	0	254.4	254.2	254.4	249.4	256.6	22,129,580	5,605,506,972	253.30	233.1	232.9	233.1	228.5	235.1	24,152,937	232.08	2.91%
2022-10-17	0	247.2	247.2	247.4	240.8	250.8	26,319,069	6,445,322,534	244.89	226.5	226.5	226.7	220.6	229.8	28,725,480	224.38	-0.80%
2022-10-14	0	249.2	249.2	249.6	248.4	258.8	31,457,117	7,963,716,201	253.16	228.3	228.3	228.7	227.6	237.1	34,333,312	231.95	1.22%
2022-10-13	0	246.2	246.2	246.4	246.2	255.0	22,159,044	5,543,701,791	250.18	225.6	225.6	225.8	225.6	233.6	24,185,095	229.22	-2.92%
2022-10-12	0	253.6	253.6	253.8	248.0	264.0	32,025,105	8,086,479,520	252.50	232.4	232.4	232.5	227.2	241.9	34,953,232	231.35	-0.39%
2022-10-11	0	254.6	254.4	254.6	254.2	262.4	21,324,035	5,471,081,377	256.57	233.3	233.1	233.3	232.9	240.4	23,273,739	235.08	-3.49%
2022-10-10	0	263.8	263.8	264.0	262.8	268.4	15,679,704	4,158,716,898	265.23	241.7	241.7	241.9	240.8	245.9	17,113,334	243.01	-2.51%
2022-10-07	0	270.6	270.4	270.6	270.0	274.4	9,981,032	2,714,042,198	271.92	247.9	247.7	247.9	247.4	251.4	10,893,620	249.14	-2.59%
2022-10-06	0	277.8	277.8	278.0	275.0	282.6	10,374,051	2,884,643,290	278.06	254.5	254.5	254.7	252.0	258.9	11,322,574	254.77	-0.43%
2022-10-05	0	279.0	278.8	279.0	271.2	280.0	18,141,455	5,020,412,119	276.74	255.6	255.4	255.6	248.5	256.5	19,800,169	253.55	5.76%
2022-10-03	0	263.8	263.8	264.0	259.4	266.8	13,987,290	3,677,985,214	262.95	241.7	241.7	241.9	237.7	244.4	15,266,179	240.92	-0.98%
2022-09-30	0	266.4	266.4	267.0	263.6	276.4	22,458,387	6,014,748,399	267.82	244.1	244.1	244.6	241.5	253.2	24,511,808	245.38	-1.55%
2022-09-29	0	270.6	270.6	270.8	268.2	283.8	20,159,158	5,539,714,589	274.80	247.9	247.9	248.1	245.7	260.0	22,002,355	251.78	-1.24%
2022-09-28	0	274.0	274.0	274.2	273.4	279.8	22,159,591	6,121,750,510	276.26	251.0	251.0	251.2	250.5	256.4	24,185,692	253.11	-2.42%
2022-09-27	0	280.8	280.8	281.0	275.2	283.2	22,729,235	6,349,926,990	279.37	257.3	257.3	257.5	252.1	259.5	24,807,420	255.97	-0.85%
2022-09-26	0	283.2	283.2	283.4	273.2	287.6	24,646,712	6,971,035,398	282.84	259.5	259.5	259.7	250.3	263.5	26,900,216	259.14	2.98%
2022-09-23	0	275.0	274.8	275.0	275.0	281.4	19,674,705	5,458,007,410	277.41	252.0	251.8	252.0	252.0	257.8	21,473,607	254.17	-2.83%
2022-09-22	0	283.0	282.6	283.0	279.2	285.4	17,537,491	4,949,062,056	282.20	259.3	258.9	259.3	255.8	261.5	19,140,983	258.56	-1.05%
2022-09-21	0	286.0	286.0	286.2	286.0	291.4	16,093,175	4,642,284,965	288.46	262.0	262.0	262.2	262.0	267.0	17,564,610	264.30	-2.52%
2022-09-20	0	293.4	293.4	293.8	292.4	296.6	15,136,256	4,454,161,074	294.27	268.8	268.8	269.2	267.9	271.8	16,520,198	269.62	1.52%
2022-09-19	0	289.0	288.8	289.0	288.2	292.8	22,924,233	6,653,187,631	290.23	264.8	264.6	264.8	264.1	268.3	25,020,247	265.91	-1.43%
2022-09-16	0	293.2	293.2	294.0	293.2	299.4	24,944,190	7,361,831,657	295.13	268.6	268.6	269.4	268.6	274.3	27,224,893	270.41	-2.27%
2022-09-15	0	300.0	300.0	300.2	299.2	302.4	13,321,901	4,001,259,617	300.35	274.9	274.9	275.1	274.1	277.1	14,539,952	275.19	0.13%
2022-09-14	0	299.6	299.6	299.8	299.0	304.2	17,988,979	5,407,892,183	300.62	274.5	274.5	274.7	274.0	278.7	19,633,752	275.44	-1.71%
2022-09-13	0	304.8	304.8	305.0	304.4	308.8	17,173,715	5,262,293,784	306.42	279.3	279.3	279.4	278.9	282.9	18,743,946	280.75	-0.72%
2022-09-09	0	307.0	307.0	307.2	299.0	309.4	17,162,625	5,244,168,478	305.56	281.3	281.3	281.5	274.0	283.5	18,731,842	279.96	1.72%
2022-09-08	0	301.8	301.6	301.8	300.2	310.6	23,574,804	7,162,855,154	303.84	276.5	276.3	276.5	275.1	284.6	25,730,301	278.38	-3.15%
2022-09-07	0	311.6	311.6	311.8	306.2	312.4	15,178,496	4,693,055,880	309.19	285.5	285.5	285.7	280.5	286.2	16,566,300	283.29	-0.83%
2022-09-06	0	314.2	314.0	314.2	311.6	321.6	16,233,176	5,099,395,572	314.13	287.9	287.7	287.9	285.5	294.7	17,717,412	287.82	-1.50%
2022-09-05	0	319.0	319.0	319.2	316.0	324.8	20,370,608	6,514,278,105	319.79	292.3	292.3	292.5	289.5	297.6	22,233,138	293.00	-2.92%
2022-09-02	0	328.6	328.4	328.6	322.2	330.6	25,490,848	8,331,245,791	326.83	301.1	300.9	301.1	295.2	302.9	27,821,533	299.45	1.23%
2022-09-01	0	324.6	324.4	324.6	324.0	333.6	23,932,337	7,860,184,590	328.43	297.4	297.2	297.4	296.9	305.7	26,120,524	300.92	-0.79%
2022-08-31	0	327.2	327.2	327.4	314.8	334.6	26,206,525	8,547,599,001	326.16	299.8	299.8	300.0	288.4	306.6	28,602,646	298.84	1.11%
2022-08-30	0	323.6	323.4	323.6	313.8	323.8	14,042,944	4,487,786,371	319.58	296.5	296.3	296.5	287.5	296.7	15,326,922	292.80	0.19%
2022-08-29	0	323.0	323.0	323.2	316.8	324.8	12,394,983	3,994,891,708	322.30	295.9	295.9	296.1	290.3	297.6	13,528,284	295.30	-0.37%
2022-08-26	0	324.2	324.0	324.2	321.4	330.8	18,576,228	6,033,768,222	324.81	297.0	296.9	297.0	294.5	303.1	20,274,694	297.60	-0.25%
2022-08-25	0	325.0	324.8	325.0	312.6	325.4	19,441,009	6,230,189,351	320.47	297.8	297.6	297.8	286.4	298.1	21,218,544	293.62	4.84%
2022-08-24	0	310.0	309.8	310.0	307.4	315.4	13,050,814	4,052,924,856	310.55	284.0	283.8	284.0	281.6	289.0	14,244,079	284.53	-0.90%
2022-08-23	0	312.8	312.0	312.8	309.0	314.0	13,530,189	4,212,688,236	311.35	286.6	285.9	286.6	283.1	287.7	14,767,285	285.27	0.71%
2022-08-22	0	310.6	310.4	310.6	308.2	315.6	14,775,320	4,616,631,942	312.46	284.6	284.4	284.6	282.4	289.2	16,126,261	286.28	-1.40%
2022-08-19	0	315.0	315.0	315.2	312.2	320.0	23,266,775	7,366,823,403	316.62	288.6	288.6	288.8	286.0	293.2	25,394,108	290.10	0.77%
2022-08-18	0	312.6	312.4	312.6	309.4	316.0	32,206,273	10,075,428,795	312.84	286.4	286.2	286.4	283.5	289.5	35,150,965	286.63	3.10%
2022-08-17	0	303.2	303.0	303.2	297.0	305.8	17,616,313	5,307,986,123	301.31	277.8	277.6	277.8	272.1	280.2	19,227,012	276.07	0.07%
2022-08-16	0	303.0	302.8	303.0	292.6	306.0	23,529,966	7,049,536,942	299.60	277.6	277.4	277.6	268.1	280.4	25,681,364	274.50	0.87%
2022-08-15	0	300.4	300.2	300.4	299.0	305.8	11,622,138	3,501,151,012	301.25	275.2	275.1	275.2	274.0	280.2	12,684,776	276.01	-1.25%
2022-08-12	0	304.2	304.0	304.2	300.2	304.6	10,981,685	3,325,123,968	302.79	278.7	278.5	278.7	275.1	279.1	11,985,765	277.42	0.20%
2022-08-11	0	303.6	303.2	303.6	298.2	304.6	14,861,997	4,475,383,063	301.13	278.2	277.8	278.2	273.2	279.1	16,220,863	275.90	2.71%
2022-08-10	0	295.6	295.4	295.6	292.2	299.8	15,358,607	4,527,799,671	294.81	270.8	270.7	270.8	267.7	274.7	16,762,879	270.11	-0.81%
2022-08-09	0	298.0	298.0	298.2	296.4	304.4	14,193,448	4,251,639,398	299.55	273.0	273.0	273.2	271.6	278.9	15,491,187	274.46	-0.47%
2022-08-08	0	299.4	299.2	299.4	298.2	305.8	15,046,951	4,524,987,105	300.72	274.3	274.1	274.3	273.2	280.2	16,422,727	275.53	-2.67%
2022-08-05	0	307.6	307.4	307.6	304.2	314.0	16,442,481	5,051,926,694	307.25	281.8	281.6	281.8	278.7	287.7	17,945,854	281.51	-1.41%
2022-08-04	0	312.0	312.0	312.2	305.2	312.0	19,792,022	6,135,442,465	310.00	285.9	285.9	286.0	279.6	285.9	21,601,651	284.03	3.11%
2022-08-03	0	302.6	302.4	302.6	298.0	306.4	27,403,685	8,279,787,726	302.14	277.3	277.1	277.3	273.0	280.7	29,909,265	276.83	2.58%
2022-08-02	0	295.0	294.8	295.0	288.0	295.8	42,691,346	12,463,117,000	291.94	270.3	270.1	270.3	263.9	271.0	46,594,711	267.48	-1.54%
2022-08-01	0	299.6	299.6	299.8	299.6	304.8	39,993,630	12,079,935,501	302.05	274.5	274.5	274.7	274.5	279.3	43,650,337	276.74	-2.35%
2022-07-29	0	306.8	306.6	306.8	305.0	323.4	37,194,352	11,534,928,096	310.13	281.1	280.9	281.1	279.4	296.3	40,595,115	284.15	-4.36%
2022-07-28	0	320.8	320.6	320.8	320.0	325.8	15,349,399	4,942,120,036	321.97	293.9	293.7	293.9	293.2	298.5	16,752,829	295.00	0.19%
2022-07-27	0	320.2	320.2	320.4	320.0	327.8	19,816,350	6,391,684,517	322.55	293.4	293.4	293.6	293.2	300.3	21,628,203	295.53	-2.79%
2022-07-26	0	329.4	329.4	329.6	323.2	330.4	13,863,359	4,538,649,832	327.38	301.8	301.8	302.0	296.1	302.7	15,130,917	299.96	0.92%
2022-07-25	0	326.4	326.4	326.6	321.6	330.0	16,847,756	5,480,305,247	325.28	299.1	299.1	299.2	294.7	302.4	18,388,184	298.03	-1.69%
2022-07-22	0	332.0	331.8	332.0	330.0	339.6	15,081,236	5,031,086,902	333.60	304.2	304.0	304.2	302.4	311.2	16,460,147	305.65	-0.60%
2022-07-21	0	334.0	333.6	334.0	329.2	336.6	19,107,287	6,365,385,743	333.14	306.0	305.7	306.0	301.6	308.4	20,854,309	305.23	-1.36%
2022-07-20	0	338.6	338.6	338.8	338.0	342.8	15,982,772	5,437,362,471	340.20	310.2	310.2	310.4	309.7	314.1	17,444,113	311.70	1.62%
2022-07-19	0	333.2	333.0	333.2	330.0	338.4	12,655,564	4,219,284,350	333.39	305.3	305.1	305.3	302.4	310.1	13,812,691	305.46	0.18%
2022-07-18	0	332.6	332.0	332.6	321.0	333.8	20,372,247	6,691,327,196	328.45	304.7	304.2	304.7	294.1	305.8	22,234,927	300.94	2.34%
2022-07-15	0	325.0	324.8	325.0	323.2	332.4	26,328,504	8,620,244,652	327.41	297.8	297.6	297.8	296.1	304.6	28,735,778	299.98	-2.99%
2022-07-14	0	335.0	334.8	335.0	332.0	337.4	16,774,995	5,612,694,759	334.59	306.9	306.8	306.9	304.2	309.1	18,308,770	306.56	-0.12%
2022-07-13	0	335.4	335.4	336.2	335.0	341.2	17,134,245	5,778,623,253	337.26	307.3	307.3	308.0	306.9	312.6	18,700,867	309.00	-0.71%
2022-07-12	0	337.8	337.6	337.8	336.2	340.8	17,307,064	5,851,406,735	338.09	309.5	309.3	309.5	308.0	312.3	18,889,488	309.77	-1.34%
2022-07-11	0	342.4	342.2	342.4	340.2	346.2	20,598,133	7,049,756,973	342.25	313.7	313.5	313.7	311.7	317.2	22,481,466	313.58	-2.89%
2022-07-08	0	352.6	352.4	352.6	348.6	357.2	18,754,352	6,594,435,267	351.62	323.1	322.9	323.1	319.4	327.3	20,469,104	322.17	0.28%
2022-07-07	0	351.6	351.4	351.6	342.8	351.6	18,985,683	6,614,921,541	348.42	322.1	322.0	322.1	314.1	322.1	20,721,587	319.23	1.15%
2022-07-06	0	347.6	347.2	347.6	340.8	353.0	24,822,317	8,584,681,483	345.85	318.5	318.1	318.5	312.3	323.4	27,091,877	316.87	-0.34%
2022-07-05	0	348.8	348.6	348.8	347.4	353.4	19,486,553	6,813,335,399	349.64	319.6	319.4	319.6	318.3	323.8	21,268,252	320.35	0.52%
2022-07-04	0	347.0	346.8	347.0	344.4	356.4	38,455,595	13,459,613,393	350.00	317.9	317.7	317.9	315.5	326.5	41,971,676	320.68	-2.09%
2022-06-30	0	354.4	354.4	354.6	354.0	363.6	33,385,197	11,943,779,457	357.76	324.7	324.7	324.9	324.3	333.1	36,437,680	327.79	-2.90%
2022-06-29	0	365.0	364.8	365.0	356.2	370.4	34,975,785	12,740,401,126	364.26	334.4	334.2	334.4	326.4	339.4	38,173,699	333.75	-0.22%
2022-06-28	0	365.8	365.4	365.8	356.4	373.4	58,585,070	21,280,735,497	363.25	335.2	334.8	335.2	326.5	342.1	63,941,634	332.82	-3.28%
2022-06-27	0	378.2	378.2	378.4	374.6	400.2	57,400,982	22,098,932,703	384.99	346.5	346.5	346.7	343.2	366.7	62,649,282	352.74	-1.56%
2022-06-24	0	384.2	384.0	384.2	374.2	386.0	18,197,838	6,940,912,420	381.41	352.0	351.8	352.0	342.9	353.7	19,861,707	349.46	2.45%
2022-06-23	0	375.0	374.8	375.0	369.0	379.4	12,620,777	4,731,541,678	374.90	343.6	343.4	343.6	338.1	347.6	13,774,723	343.49	1.35%
2022-06-22	0	370.0	370.0	370.2	370.0	380.8	13,714,137	5,146,621,248	375.28	339.0	339.0	339.2	339.0	348.9	14,968,051	343.84	-2.89%
2022-06-21	0	381.0	380.8	381.0	370.2	381.0	15,013,276	5,676,243,706	378.08	349.1	348.9	349.1	339.2	349.1	16,385,973	346.41	2.75%
2022-06-20	0	370.8	370.8	371.0	364.6	374.0	11,639,693	4,295,087,327	369.00	339.7	339.7	339.9	334.1	342.7	12,703,936	338.09	0.38%
2022-06-17	0	369.4	369.4	370.0	361.8	374.6	19,483,010	7,202,701,520	369.69	338.5	338.5	339.0	331.5	343.2	21,264,385	338.72	0.49%
2022-06-16	0	367.6	367.4	367.6	364.0	382.4	22,143,706	8,202,777,815	370.43	336.8	336.6	336.8	333.5	350.4	24,168,355	339.40	-3.21%
2022-06-15	0	379.8	379.6	379.8	375.2	382.2	21,242,678	8,037,916,132	378.39	348.0	347.8	348.0	343.8	350.2	23,184,944	346.69	1.01%
2022-06-14	0	376.0	375.8	376.0	367.4	378.4	16,307,664	6,080,672,023	372.87	344.5	344.3	344.5	336.6	346.7	17,798,710	341.64	-0.27%
2022-06-13	0	377.0	376.8	377.0	373.6	386.8	24,938,012	9,469,439,263	379.72	345.4	345.2	345.4	342.3	354.4	27,218,150	347.91	-4.89%
2022-06-10	0	396.4	396.0	396.4	383.0	398.2	29,755,765	11,715,111,840	393.71	363.2	362.8	363.2	350.9	364.8	32,476,401	360.73	0.41%
2022-06-09	0	394.8	394.6	394.8	389.0	406.8	39,147,100	15,534,387,000	396.82	361.7	361.5	361.7	356.4	372.7	42,726,407	363.58	0.87%
2022-06-08	0	391.4	391.0	391.4	373.2	391.4	47,476,909	18,251,431,120	384.43	358.6	358.2	358.6	341.9	358.6	51,817,829	352.22	6.47%
2022-06-07	0	367.6	367.6	367.8	363.0	374.8	27,086,986	10,014,602,784	369.72	336.8	336.8	337.0	332.6	343.4	29,563,610	338.75	0.00%
2022-06-06	0	367.6	367.6	367.8	356.0	369.4	23,900,121	8,641,627,925	361.57	336.8	336.8	337.0	326.2	338.5	26,085,363	331.28	2.40%
2022-06-02	0	359.0	358.6	359.0	353.8	360.6	14,182,488	5,066,372,935	357.23	328.9	328.6	328.9	324.2	330.4	15,479,225	327.30	-0.39%
2022-06-01	0	360.4	360.2	360.4	357.8	366.2	26,920,272	9,728,483,572	361.38	330.2	330.0	330.2	327.8	335.5	29,381,653	331.11	-0.55%
2022-05-31	0	362.4	362.2	362.4	346.4	363.0	64,756,621	23,316,293,289	360.06	332.0	331.9	332.0	317.4	332.6	70,677,464	329.90	3.54%
2022-05-30	0	350.0	350.0	350.2	344.4	351.2	22,298,377	7,773,740,796	348.62	320.7	320.7	320.9	315.5	321.8	24,337,168	319.42	2.40%
2022-05-27	0	341.8	341.4	341.8	338.2	347.8	20,760,810	7,116,127,406	342.77	313.2	312.8	313.2	309.9	318.7	22,659,017	314.05	2.27%
2022-05-26	0	334.2	334.0	334.2	330.0	335.8	18,496,371	6,153,040,768	332.66	306.2	306.0	306.2	302.4	307.7	20,187,536	304.79	0.06%
2022-05-25	0	334.0	334.0	334.2	334.0	339.8	21,553,207	7,245,483,918	336.17	306.0	306.0	306.2	306.0	311.3	23,523,865	308.01	-1.18%
2022-05-24	0	338.0	337.8	338.0	336.4	347.6	19,699,960	6,706,153,712	340.41	309.7	309.5	309.7	308.2	318.5	21,501,172	311.90	-2.54%
2022-05-23	0	346.8	346.8	347.0	342.0	350.6	17,034,672	5,897,417,610	346.20	317.7	317.7	317.9	313.3	321.2	18,592,190	317.20	-1.53%
2022-05-20	0	352.2	352.2	352.4	346.0	354.8	28,325,659	9,918,517,452	350.16	322.7	322.7	322.9	317.0	325.1	30,915,538	320.83	3.53%
2022-05-19	0	341.8	341.6	341.8	334.0	343.6	60,149,532	20,388,186,584	338.96	311.7	311.5	311.7	304.6	313.3	65,957,894	309.11	-6.51%
2022-05-18	0	365.6	365.4	365.6	358.0	375.2	28,343,560	10,299,307,581	363.37	333.4	333.2	333.4	326.5	342.2	31,080,566	331.37	-0.76%
2022-05-17	0	368.4	368.2	368.4	354.4	369.4	30,117,051	10,958,899,113	363.88	336.0	335.8	336.0	323.2	336.9	33,025,315	331.83	5.26%
2022-05-16	0	350.0	349.8	350.0	347.2	362.4	15,558,023	5,485,265,300	352.57	319.2	319.0	319.2	316.6	330.5	17,060,389	321.52	-1.24%
2022-05-13	0	354.4	354.4	354.6	350.0	357.2	19,487,577	6,902,170,419	354.18	323.2	323.2	323.4	319.2	325.7	21,369,402	322.99	2.96%
2022-05-12	0	344.2	344.2	344.4	341.8	352.2	20,022,898	6,926,588,849	345.93	313.9	313.9	314.1	311.7	321.2	21,956,417	315.47	-1.77%
2022-05-11	0	350.4	350.2	350.4	339.6	362.0	24,348,791	8,581,870,600	352.46	319.5	319.4	319.5	309.7	330.1	26,700,041	321.42	2.70%
2022-05-10	0	341.2	341.2	342.0	330.0	345.4	28,398,736	9,625,533,995	338.94	311.2	311.2	311.9	300.9	315.0	31,141,071	309.09	-2.29%
2022-05-06	0	349.2	349.2	349.4	347.0	355.4	22,923,262	8,047,736,871	351.07	318.4	318.4	318.6	316.4	324.1	25,136,855	320.16	-4.69%
2022-05-05	0	366.4	366.4	366.8	366.4	378.0	21,393,922	7,943,627,121	371.30	334.1	334.1	334.5	334.1	344.7	23,459,834	338.61	-0.54%
2022-05-04	0	368.4	368.2	368.4	366.2	375.8	14,101,831	5,210,118,240	369.46	336.0	335.8	336.0	334.0	342.7	15,463,580	336.93	-3.05%
2022-05-03	0	380.0	379.6	380.0	365.4	384.8	25,571,291	9,653,230,997	377.50	346.5	346.2	346.5	333.2	350.9	28,040,592	344.26	0.69%
2022-04-29	0	377.4	377.2	377.4	337.4	388.0	47,467,097	17,416,538,204	366.92	344.2	344.0	344.2	307.7	353.8	52,050,775	334.61	11.07%
2022-04-28	0	339.8	339.6	339.8	331.2	340.6	21,233,188	7,139,684,910	336.25	309.9	309.7	309.9	302.0	310.6	23,283,579	306.64	1.49%
2022-04-27	0	334.8	334.8	335.0	328.2	338.6	23,408,627	7,841,694,443	334.99	305.3	305.3	305.5	299.3	308.8	25,669,090	305.49	-0.30%
2022-04-26	0	335.8	335.6	335.8	330.6	341.6	27,288,328	9,166,022,626	335.90	306.2	306.0	306.2	301.5	311.5	29,923,436	306.32	2.57%
2022-04-25	0	327.4	327.4	327.6	325.2	338.6	25,788,422	8,541,441,823	331.21	298.6	298.6	298.8	296.6	308.8	28,278,691	302.05	-3.88%
2022-04-22	0	340.6	340.6	340.8	334.2	343.0	28,031,299	9,492,674,293	338.65	310.6	310.6	310.8	304.8	312.8	30,738,152	308.82	-2.13%
2022-04-21	0	348.0	348.0	348.2	343.0	356.2	25,738,562	8,981,529,950	348.95	317.4	317.4	317.5	312.8	324.8	28,224,016	318.22	-3.87%
2022-04-20	0	362.0	362.0	362.2	361.6	368.8	10,853,604	3,954,556,819	364.35	330.1	330.1	330.3	329.8	336.3	11,901,686	332.27	-0.55%
2022-04-19	0	364.0	364.0	364.2	361.0	367.6	17,741,106	6,466,378,256	364.49	331.9	331.9	332.1	329.2	335.2	19,454,283	332.39	-2.78%
2022-04-14	0	374.4	374.2	374.4	372.6	379.0	15,160,373	5,692,242,832	375.47	341.4	341.2	341.4	339.8	345.6	16,624,340	342.40	0.21%
2022-04-13	0	373.6	373.4	373.6	361.8	379.0	21,642,119	8,060,083,509	372.43	340.7	340.5	340.7	329.9	345.6	23,731,998	339.63	1.97%
2022-04-12	0	366.4	366.4	366.6	358.6	372.6	26,409,818	9,673,661,576	366.29	334.1	334.1	334.3	327.0	339.8	28,960,092	334.03	3.62%
2022-04-11	0	353.6	353.6	353.8	353.0	366.2	22,788,891	8,134,832,014	356.96	322.5	322.5	322.6	321.9	334.0	24,989,509	325.53	-4.33%
2022-04-08	0	369.6	369.4	369.6	366.0	372.2	19,600,870	7,229,872,455	368.85	337.1	336.9	337.1	333.8	339.4	21,493,635	336.37	-1.28%
2022-04-07	0	374.4	374.4	374.8	373.8	383.6	15,874,056	5,988,239,618	377.23	341.4	341.4	341.8	340.9	349.8	17,406,940	344.01	-1.73%
2022-04-06	0	381.0	380.8	381.0	380.0	385.0	17,127,923	6,542,733,571	381.99	347.4	347.3	347.4	346.5	351.1	18,781,887	348.35	-2.31%
2022-04-04	0	390.0	389.8	390.0	383.8	391.0	15,665,556	6,072,683,221	387.65	355.7	355.5	355.7	350.0	356.6	17,178,306	353.51	2.96%
2022-04-01	0	378.8	378.6	378.8	362.2	378.8	14,496,674	5,400,206,964	372.51	345.4	345.3	345.4	330.3	345.4	15,896,551	339.71	1.23%
2022-03-31	0	374.2	374.2	374.6	372.6	382.4	14,589,554	5,481,517,905	375.72	341.2	341.2	341.6	339.8	348.7	15,998,400	342.63	-1.68%
2022-03-30	0	380.6	380.6	380.8	380.2	388.6	26,951,872	10,346,238,235	383.88	347.1	347.1	347.3	346.7	354.4	29,554,490	350.07	0.90%
2022-03-29	0	377.2	377.0	377.2	370.0	380.4	20,901,992	7,860,991,814	376.09	344.0	343.8	344.0	337.4	346.9	22,920,401	342.97	2.95%
2022-03-28	0	366.4	366.4	366.6	354.0	372.6	26,933,320	9,838,436,921	365.29	334.1	334.1	334.3	322.8	339.8	29,534,146	333.12	2.81%
2022-03-25	0	356.4	356.2	356.4	351.0	368.4	38,297,070	13,701,108,854	357.76	325.0	324.8	325.0	320.1	336.0	41,995,241	326.25	-2.62%
2022-03-24	0	366.0	366.0	366.2	365.0	381.6	46,931,459	17,498,814,444	372.86	333.8	333.8	334.0	332.9	348.0	51,463,413	340.02	-5.91%
2022-03-23	0	389.0	389.0	389.2	385.2	403.6	42,256,861	16,689,414,029	394.95	354.7	354.7	354.9	351.3	368.1	46,337,411	360.17	0.26%
2022-03-22	0	388.0	387.4	388.0	362.0	389.0	31,006,056	11,693,148,062	377.12	353.8	353.3	353.8	330.1	354.7	34,000,167	343.91	4.19%
2022-03-21	0	372.4	372.4	372.6	370.4	392.4	30,703,044	11,623,169,924	378.57	339.6	339.6	339.8	337.8	357.8	33,667,895	345.23	-2.26%
2022-03-18	0	381.0	381.0	381.8	371.0	392.8	37,714,558	14,335,811,261	380.11	347.4	347.4	348.2	338.3	358.2	41,356,478	346.64	-2.31%
2022-03-17	0	390.0	389.8	390.0	373.6	401.0	69,692,613	27,026,306,015	387.79	355.7	355.5	355.7	340.7	365.7	76,422,506	353.64	6.27%
2022-03-16	0	367.0	367.0	367.2	310.4	370.8	107,736,861	36,894,643,424	342.45	334.7	334.7	334.9	283.1	338.1	118,140,511	312.29	23.15%
2022-03-15	0	298.0	298.0	298.2	297.0	333.2	118,398,276	36,732,201,469	310.24	271.8	271.8	271.9	270.8	303.9	129,831,450	282.92	-10.19%
2022-03-14	0	331.8	331.8	332.0	330.0	359.6	66,910,165	23,161,899,121	346.16	302.6	302.6	302.8	300.9	327.9	73,371,370	315.68	-9.79%
2022-03-11	0	367.8	367.8	368.0	360.0	375.4	48,435,608	17,764,065,851	366.76	335.4	335.4	335.6	328.3	342.3	53,112,811	334.46	-4.47%
2022-03-10	0	385.0	384.8	385.0	381.2	398.8	24,062,703	9,328,893,319	387.69	351.1	350.9	351.1	347.6	363.7	26,386,327	353.55	0.05%
2022-03-09	0	384.8	384.6	384.8	370.0	390.8	33,209,737	12,580,449,648	378.82	350.9	350.7	350.9	337.4	356.4	36,416,648	345.46	0.42%
2022-03-08	0	383.2	383.2	383.4	380.4	396.4	32,260,710	12,438,151,685	385.55	349.5	349.5	349.6	346.9	361.5	35,375,978	351.60	-1.24%
2022-03-07	0	388.0	388.0	388.2	381.0	397.2	39,878,587	15,542,073,699	389.73	353.8	353.8	354.0	347.4	362.2	43,729,478	355.41	-3.77%
2022-03-04	0	403.2	403.0	403.2	400.0	406.2	41,553,093	16,744,182,240	402.96	367.7	367.5	367.7	364.8	370.4	45,565,683	367.47	-3.72%
2022-03-03	0	418.8	418.6	418.8	415.4	426.4	19,870,075	8,324,243,977	418.93	381.9	381.7	381.9	378.8	388.9	21,788,836	382.04	-1.09%
2022-03-02	0	423.4	423.4	424.0	422.8	434.8	14,011,686	5,993,045,514	427.72	386.1	386.1	386.7	385.6	396.5	15,364,730	390.05	-1.76%
2022-03-01	0	431.0	431.0	431.2	420.4	439.0	19,308,969	8,287,152,488	429.19	393.0	393.0	393.2	383.4	400.3	21,173,547	391.39	2.33%
2022-02-28	0	421.2	421.2	421.4	414.4	425.4	26,849,319	11,244,576,931	418.80	384.1	384.1	384.3	377.9	387.9	29,442,034	381.92	-0.66%
2022-02-25	0	424.0	423.8	424.0	420.2	439.0	25,527,592	10,903,490,925	427.13	386.7	386.5	386.7	383.2	400.3	27,992,673	389.51	-0.89%
2022-02-24	0	427.8	427.8	428.0	423.6	439.6	33,972,108	14,606,032,206	429.94	390.1	390.1	390.3	386.3	400.9	37,252,637	392.08	-3.87%
2022-02-23	0	445.0	445.0	445.4	442.4	451.4	20,241,593	9,032,581,492	446.24	405.8	405.8	406.2	403.4	411.6	22,196,230	406.94	0.04%
2022-02-22	0	444.8	444.4	444.8	432.2	445.2	30,562,929	13,401,460,073	438.49	405.6	405.3	405.6	394.1	406.0	33,514,250	399.87	-0.13%
2022-02-21	0	445.4	445.4	445.6	440.6	466.8	46,042,457	20,797,554,435	451.70	406.2	406.2	406.4	401.8	425.7	50,488,564	411.93	-5.23%
2022-02-18	0	470.0	469.8	470.0	468.0	482.8	24,032,950	11,424,566,219	475.37	428.6	428.4	428.6	426.8	440.3	26,353,701	433.51	-1.88%
2022-02-17	0	479.0	478.8	479.0	472.0	479.6	12,923,901	6,155,226,665	476.27	436.8	436.6	436.8	430.4	437.4	14,171,902	434.33	0.59%
2022-02-16	0	476.2	476.0	476.2	471.2	477.0	12,209,598	5,791,775,286	474.36	434.3	434.1	434.3	429.7	435.0	13,388,622	432.59	1.32%
2022-02-15	0	470.0	469.8	470.0	466.4	474.6	13,889,441	6,527,542,007	469.96	428.6	428.4	428.6	425.3	432.8	15,230,680	428.58	-0.42%
2022-02-14	0	472.0	471.6	472.0	465.4	472.6	12,861,260	6,051,234,310	470.50	430.4	430.1	430.4	424.4	431.0	14,103,212	429.07	-1.05%
2022-02-11	0	477.0	477.0	477.2	472.4	483.6	15,523,403	7,412,182,007	477.48	435.0	435.0	435.2	430.8	441.0	17,022,426	435.44	-1.53%
2022-02-10	0	484.4	484.2	484.4	475.8	488.0	18,808,693	9,062,644,182	481.83	441.7	441.6	441.7	433.9	445.0	20,624,961	439.40	0.33%
2022-02-09	0	482.8	482.6	482.8	476.6	483.6	23,365,228	11,220,834,225	480.24	440.3	440.1	440.3	434.6	441.0	25,621,500	437.95	2.72%
2022-02-08	0	470.0	470.0	470.2	469.0	476.0	18,754,239	8,833,336,146	471.00	428.6	428.6	428.8	427.7	434.1	20,565,249	429.53	-1.67%
2022-02-07	0	478.0	477.2	478.0	470.2	482.0	15,382,223	7,312,050,446	475.36	435.9	435.2	435.9	428.8	439.6	16,867,613	433.50	-0.21%
2022-02-04	0	479.0	479.0	479.2	471.0	483.0	15,930,509	7,616,780,204	478.13	436.8	436.8	437.0	429.5	440.5	17,468,845	436.02	1.48%
2022-01-31	0	472.0	471.8	472.0	459.0	472.4	11,429,491	5,356,797,004	468.68	430.4	430.3	430.4	418.6	430.8	12,533,184	427.41	2.61%
2022-01-28	0	460.0	459.8	460.0	455.6	464.0	15,027,473	6,916,078,907	460.23	419.5	419.3	419.5	415.5	423.1	16,478,607	419.70	-0.65%
2022-01-27	0	463.0	462.8	463.0	457.8	467.0	20,507,145	9,455,166,921	461.07	422.2	422.0	422.2	417.5	425.9	22,487,425	420.46	-2.24%
2022-01-26	0	473.6	473.4	473.6	466.0	476.6	21,619,270	10,192,130,941	471.44	431.9	431.7	431.9	425.0	434.6	23,706,943	429.92	1.46%
2022-01-25	0	466.8	466.8	467.0	459.4	468.0	24,998,708	11,590,644,646	463.65	425.7	425.7	425.9	418.9	426.8	27,412,718	422.82	-0.60%
2022-01-24	0	469.6	469.0	469.6	465.8	473.6	14,677,184	6,882,589,379	468.93	428.2	427.7	428.2	424.8	431.9	16,094,492	427.64	-1.10%
2022-01-21	0	474.8	474.6	474.8	467.0	478.4	26,820,113	12,677,085,496	472.67	433.0	432.8	433.0	425.9	436.3	29,410,007	431.05	0.68%
2022-01-20	0	471.6	471.6	471.8	442.0	472.0	29,536,303	13,697,507,104	463.75	430.1	430.1	430.3	403.1	430.4	32,388,487	422.91	6.60%
2022-01-19	0	455.8	455.2	455.8	450.0	458.0	17,490,032	7,942,235,899	454.10	403.4	402.9	403.4	398.3	405.4	19,759,881	401.94	0.66%
2022-01-18	0	452.8	452.6	452.8	450.8	471.0	23,537,795	10,791,349,023	458.47	400.8	400.6	400.8	399.0	416.9	26,592,521	405.80	-2.75%
2022-01-17	0	465.6	465.6	465.8	464.0	473.8	12,682,742	5,918,669,526	466.67	412.1	412.1	412.3	410.7	419.4	14,328,703	413.06	-1.65%
2022-01-14	0	473.4	473.0	473.4	462.0	474.2	13,722,780	6,437,061,285	469.08	419.0	418.7	419.0	408.9	419.7	15,503,717	415.19	-0.38%
2022-01-13	0	475.2	475.0	475.2	472.4	486.0	18,308,659	8,732,653,582	476.97	420.6	420.4	420.6	418.1	430.2	20,684,750	422.18	-1.16%
2022-01-12	0	480.8	480.6	480.8	469.2	480.8	28,274,536	13,453,489,710	475.82	425.6	425.4	425.6	415.3	425.6	31,943,994	421.16	4.52%
2022-01-11	0	460.0	459.6	460.0	454.2	462.0	16,405,167	7,525,440,937	458.72	407.2	406.8	407.2	402.0	408.9	18,534,223	406.03	1.50%
2022-01-10	0	453.2	453.0	453.2	442.4	457.2	19,560,762	8,847,206,421	452.29	401.1	401.0	401.1	391.6	404.7	22,099,350	400.34	2.30%
2022-01-07	0	443.0	442.8	443.0	438.4	448.4	20,813,417	9,222,097,187	443.08	392.1	391.9	392.1	388.0	396.9	23,514,574	392.19	1.37%
2022-01-06	0	437.0	437.0	437.2	421.0	437.2	22,394,447	9,643,080,332	430.60	386.8	386.8	387.0	372.6	387.0	25,300,790	381.14	1.49%
2022-01-05	0	430.6	430.4	430.6	429.0	444.0	31,926,972	13,846,955,913	433.71	381.1	381.0	381.1	379.7	393.0	36,070,442	383.89	-4.31%
2022-01-04	0	450.0	449.8	450.0	445.4	458.0	13,562,081	6,088,207,771	448.91	398.3	398.1	398.3	394.2	405.4	15,322,163	397.35	-0.84%
2022-01-03	0	453.8	453.8	454.0	453.0	463.0	6,021,146	2,745,406,075	455.96	401.7	401.7	401.8	401.0	409.8	6,802,568	403.58	-0.66%
2021-12-31	0	456.8	456.6	456.8	455.2	462.0	9,875,225	4,535,144,939	459.24	404.3	404.1	404.3	402.9	408.9	11,156,828	406.49	3.02%
2021-12-30	0	443.4	443.4	444.4	442.0	450.8	7,664,650	3,420,853,544	446.32	392.5	392.5	393.4	391.2	399.0	8,659,365	395.05	-0.31%
2021-12-29	0	444.8	444.8	445.0	440.4	445.6	9,589,399	4,253,456,849	443.56	393.7	393.7	393.9	389.8	394.4	10,833,907	392.61	-1.24%
2021-12-28	0	450.4	450.2	450.4	445.0	459.2	18,949,609	8,527,441,446	450.01	398.7	398.5	398.7	393.9	406.5	21,408,882	398.31	-2.13%
2021-12-24	0	460.2	460.2	460.6	459.0	468.6	9,507,329	4,406,418,101	463.48	407.3	407.3	407.7	406.3	414.8	10,741,186	410.24	-0.35%
2021-12-23	0	461.8	461.6	461.8	449.2	468.8	32,952,274	15,173,596,895	460.47	408.8	408.6	408.8	397.6	414.9	37,228,807	407.58	4.24%
2021-12-22	0	443.0	442.8	443.0	440.4	450.8	13,839,639	6,155,372,563	444.76	392.1	391.9	392.1	389.8	399.0	15,635,742	393.67	0.50%
2021-12-21	0	440.8	440.8	441.0	429.4	446.8	17,226,545	7,556,986,129	438.68	390.2	390.2	390.3	380.1	395.5	19,462,199	388.29	2.51%
2021-12-20	0	430.0	430.0	430.2	429.0	439.6	20,413,076	8,851,924,659	433.64	380.6	380.6	380.8	379.7	389.1	23,062,277	383.83	-1.83%
2021-12-17	0	438.0	438.0	438.2	438.0	447.2	28,284,431	12,472,329,741	440.96	387.7	387.7	387.9	387.7	395.8	31,955,173	390.31	-3.23%
2021-12-16	0	452.6	452.4	452.6	448.2	455.2	21,029,463	9,484,391,320	451.00	400.6	400.4	400.6	396.7	402.9	23,758,658	399.20	-0.70%
2021-12-15	0	455.8	455.6	455.8	453.2	464.4	13,371,932	6,118,942,696	457.60	403.4	403.3	403.4	401.1	411.1	15,107,336	405.03	-0.87%
2021-12-14	0	459.8	459.6	459.8	457.4	465.6	13,651,585	6,286,150,670	460.47	407.0	406.8	407.0	404.9	412.1	15,423,282	407.58	-1.46%
2021-12-13	0	466.6	466.6	466.8	466.6	481.0	22,239,831	10,537,949,009	473.83	413.0	413.0	413.2	413.0	425.7	25,126,108	419.40	0.69%
2021-12-10	0	463.4	463.4	463.6	461.6	474.0	15,230,505	7,109,007,876	466.76	410.2	410.2	410.3	408.6	419.6	17,207,114	413.14	-1.95%
2021-12-09	0	472.6	472.6	472.8	471.0	474.4	13,353,686	6,312,132,689	472.69	418.3	418.3	418.5	416.9	419.9	15,086,722	418.39	1.20%
2021-12-08	0	467.0	466.8	467.0	465.0	470.4	15,173,269	7,098,929,946	467.86	413.4	413.2	413.4	411.6	416.4	17,142,450	414.11	0.69%
2021-12-07	0	463.8	463.6	463.8	451.6	464.0	23,235,595	10,647,180,784	458.23	410.5	410.3	410.5	399.7	410.7	26,251,101	405.59	3.57%
2021-12-06	0	447.8	447.8	448.0	447.6	459.6	30,958,158	13,977,197,888	451.49	396.4	396.4	396.5	396.2	406.8	34,975,896	399.62	-3.20%
2021-12-03	0	462.6	462.4	462.6	457.6	468.8	22,496,991	10,392,378,475	461.95	409.5	409.3	409.5	405.0	414.9	25,416,642	408.88	-2.32%
2021-12-02	0	473.6	472.0	473.6	463.6	473.6	17,719,866	8,332,256,815	470.22	419.2	417.8	419.2	410.3	419.2	20,019,543	416.21	1.02%
2021-12-01	0	468.8	468.8	469.0	461.4	473.6	20,341,120	9,536,336,590	468.82	414.9	414.9	415.1	408.4	419.2	22,980,983	414.97	2.05%
2021-11-30	0	459.4	459.2	459.4	449.0	460.2	35,586,276	16,208,091,318	455.46	406.6	406.5	406.6	397.4	407.3	40,204,649	403.14	-0.65%
2021-11-29	0	462.4	462.2	462.4	461.4	471.2	19,509,506	9,076,747,728	465.25	409.3	409.1	409.3	408.4	417.1	22,041,442	411.80	-0.22%
2021-11-26	0	463.4	463.2	463.4	460.0	472.6	32,885,505	15,277,027,416	464.55	410.2	410.0	410.2	407.2	418.3	37,153,373	411.19	-3.01%
2021-11-25	0	477.8	477.8	478.0	471.0	482.4	16,939,716	8,088,219,295	477.47	422.9	422.9	423.1	416.9	427.0	19,138,146	422.62	1.19%
2021-11-24	0	472.2	472.2	472.4	467.4	480.8	26,021,973	12,343,857,047	474.36	418.0	418.0	418.1	413.7	425.6	29,399,094	419.87	-1.87%
2021-11-23	0	481.2	481.2	481.4	479.0	485.8	18,725,940	9,023,143,389	481.85	425.9	425.9	426.1	424.0	430.0	21,156,185	426.50	-2.67%
2021-11-22	0	494.4	494.2	494.4	491.0	501.5	14,686,779	7,280,701,101	495.73	437.6	437.4	437.6	434.6	443.9	16,592,823	438.79	-0.32%
2021-11-19	0	496.0	495.8	496.0	485.0	496.6	15,212,834	7,484,219,170	491.97	439.0	438.8	439.0	429.3	439.6	17,187,150	435.45	-0.16%
2021-11-18	0	496.8	496.0	496.8	492.8	503.5	19,321,893	9,600,438,645	496.87	439.7	439.0	439.7	436.2	445.7	21,829,481	439.79	-2.40%
2021-11-17	0	509.0	508.5	509.0	498.6	509.0	21,444,520	10,856,515,433	506.26	450.5	450.1	450.5	441.3	450.5	24,227,581	448.11	1.29%
2021-11-16	0	502.5	502.0	502.5	494.2	509.0	28,263,210	14,166,900,229	501.25	444.8	444.3	444.8	437.4	450.5	31,931,198	443.67	2.18%
2021-11-15	0	491.8	491.8	492.0	489.0	494.8	19,394,604	9,549,753,709	492.39	435.3	435.3	435.5	432.8	438.0	21,911,628	435.83	1.36%
2021-11-12	0	485.2	485.2	485.4	481.8	491.4	23,829,660	11,587,775,581	486.28	429.5	429.5	429.6	426.5	435.0	26,922,264	430.42	1.59%
2021-11-11	0	477.6	477.6	477.8	467.0	480.2	36,035,177	17,044,523,903	473.00	422.7	422.7	422.9	413.4	425.0	40,711,808	418.66	-1.24%
2021-11-10	0	483.6	483.6	483.8	466.0	486.8	30,617,440	14,609,652,414	477.17	428.0	428.0	428.2	412.5	430.9	34,590,959	422.35	4.22%
2021-11-09	0	464.0	464.0	464.2	459.6	471.0	13,607,437	6,311,329,250	463.81	410.7	410.7	410.9	406.8	416.9	15,373,405	410.54	0.04%
2021-11-08	0	463.8	463.6	463.8	453.4	464.0	22,340,751	10,272,692,386	459.82	410.5	410.3	410.5	401.3	410.7	25,240,125	407.00	-0.77%
2021-11-05	0	467.4	467.4	467.6	465.2	474.2	20,019,234	9,394,663,973	469.28	413.7	413.7	413.9	411.8	419.7	22,617,322	415.37	-2.79%
2021-11-04	0	480.8	480.2	480.8	473.8	481.8	16,440,685	7,856,704,540	477.88	425.6	425.0	425.6	419.4	426.5	18,574,351	422.99	2.52%
2021-11-03	0	469.0	468.8	469.0	457.8	470.0	19,362,664	8,976,079,256	463.58	415.1	414.9	415.1	405.2	416.0	21,875,543	410.32	1.08%
2021-11-02	0	464.0	463.4	464.0	460.2	482.0	33,005,998	15,457,739,395	468.33	410.7	410.2	410.7	407.3	426.6	37,289,503	414.53	-1.19%
2021-11-01	0	469.6	469.4	469.6	465.0	476.8	22,649,546	10,654,645,372	470.41	415.7	415.5	415.7	411.6	422.0	25,588,995	416.38	-2.37%
2021-10-29	0	481.0	481.0	481.2	481.0	488.4	16,440,521	7,948,322,910	483.46	425.7	425.7	425.9	425.7	432.3	18,574,165	427.92	-1.47%
2021-10-28	0	488.2	488.2	488.6	485.8	494.0	13,673,231	6,692,673,432	489.47	432.1	432.1	432.5	430.0	437.3	15,447,738	433.25	0.25%
2021-10-27	0	487.0	486.8	487.0	482.2	491.6	18,715,924	9,118,397,631	487.20	431.1	430.9	431.1	426.8	435.1	21,144,869	431.23	-2.99%
2021-10-26	0	502.0	501.5	502.0	495.6	508.0	15,309,144	7,680,288,911	501.68	444.3	443.9	444.3	438.7	449.6	17,295,959	444.05	-0.59%
2021-10-25	0	505.0	505.0	505.5	501.0	510.0	12,257,502	6,188,475,752	504.87	447.0	447.0	447.4	443.4	451.4	13,848,276	446.88	-0.88%
2021-10-22	0	509.5	509.0	509.5	502.5	512.0	12,743,265	6,485,468,814	508.93	451.0	450.5	451.0	444.8	453.2	14,397,081	450.47	0.79%
2021-10-21	0	505.5	505.0	505.5	500.0	512.5	16,682,945	8,443,455,536	506.11	447.4	447.0	447.4	442.6	453.6	18,848,051	447.97	-0.79%
2021-10-20	0	509.5	509.0	509.5	504.5	515.0	32,724,023	16,674,986,498	509.56	451.0	450.5	451.0	446.5	455.8	36,970,934	451.03	2.10%
2021-10-19	0	499.0	499.0	499.2	490.6	500.0	15,427,765	7,654,573,809	496.16	441.7	441.7	441.9	434.2	442.6	17,429,974	439.16	0.40%
2021-10-18	0	497.0	496.8	497.0	485.4	499.4	20,730,047	10,183,122,125	491.23	439.9	439.7	439.9	429.6	442.0	23,420,384	434.80	0.28%
2021-10-15	0	495.6	495.4	495.6	484.4	500.0	29,126,835	14,382,303,387	493.78	438.7	438.5	438.7	428.8	442.6	32,906,904	437.06	2.57%
2021-10-12	0	483.2	483.0	483.2	480.2	490.0	16,448,461	7,961,751,905	484.04	427.7	427.5	427.7	425.0	433.7	18,583,136	428.44	-2.58%
2021-10-11	0	496.0	495.6	496.0	489.0	498.6	26,204,010	12,950,621,628	494.22	439.0	438.7	439.0	432.8	441.3	29,604,756	437.45	2.95%
2021-10-08	0	481.8	481.6	481.8	472.0	490.0	29,806,385	14,375,822,788	482.31	426.5	426.3	426.5	417.8	433.7	33,674,646	426.90	2.21%
2021-10-07	0	471.4	471.2	471.4	454.2	472.8	14,550,659	6,754,438,460	464.20	417.2	417.1	417.2	402.0	418.5	16,439,038	410.88	5.60%
2021-10-06	0	446.4	446.4	446.6	445.6	454.0	10,847,755	4,864,491,045	448.43	395.1	395.1	395.3	394.4	401.8	12,255,572	396.92	-0.80%
2021-10-05	0	450.0	450.0	450.4	445.4	453.6	11,881,767	5,338,521,653	449.30	398.3	398.3	398.7	394.2	401.5	13,423,778	397.69	-1.53%
2021-10-04	0	457.0	456.8	457.0	454.4	470.0	11,720,256	5,397,644,607	460.54	404.5	404.3	404.5	402.2	416.0	13,241,306	407.64	-0.95%
2021-09-30	0	461.4	461.4	461.6	453.8	464.6	17,335,451	7,955,884,694	458.94	408.4	408.4	408.6	401.7	411.2	19,585,239	406.22	-0.77%
2021-09-29	0	465.0	464.4	465.0	450.2	465.0	18,250,450	8,374,555,194	458.87	411.6	411.1	411.6	398.5	411.6	20,618,986	406.16	-1.02%
2021-09-28	0	469.8	469.6	469.8	464.6	476.2	20,947,276	9,885,229,622	471.91	415.8	415.7	415.8	411.2	421.5	23,665,805	417.70	1.12%
2021-09-27	0	464.6	464.4	464.6	455.2	473.0	17,966,998	8,374,944,826	466.13	411.2	411.1	411.2	402.9	418.7	20,298,748	412.58	0.96%
2021-09-24	0	460.2	460.0	460.2	456.2	473.4	16,656,914	7,730,374,456	464.09	407.3	407.2	407.3	403.8	419.0	18,818,642	410.78	-0.65%
2021-09-23	0	463.2	462.8	463.2	456.4	469.6	22,210,868	10,268,429,996	462.32	410.0	409.6	410.0	404.0	415.7	25,093,386	409.21	2.93%
2021-09-21	0	450.0	449.8	450.0	443.2	453.8	16,556,875	7,429,009,446	448.70	398.3	398.1	398.3	392.3	401.7	18,705,620	397.15	-0.92%
2021-09-20	0	454.2	454.0	454.2	448.0	457.4	15,513,224	7,033,574,393	453.39	402.0	401.8	402.0	396.5	404.9	17,526,524	401.31	-1.65%
2021-09-17	0	461.8	461.6	461.8	445.2	467.6	23,982,628	11,022,213,311	459.59	408.8	408.6	408.8	394.1	413.9	27,095,084	406.80	2.39%
2021-09-16	0	451.0	450.8	451.0	445.0	454.8	24,519,868	11,017,889,134	449.35	399.2	399.0	399.2	393.9	402.6	27,702,047	397.73	-0.53%
2021-09-15	0	453.4	453.4	453.6	451.2	464.0	36,166,267	16,534,147,402	457.17	401.3	401.3	401.5	399.4	410.7	40,859,911	404.65	-4.10%
2021-09-14	0	472.8	472.8	473.0	468.8	482.8	19,905,281	9,452,753,751	474.89	418.5	418.5	418.7	414.9	427.3	22,488,581	420.34	-1.09%
2021-09-13	0	478.0	477.8	478.0	471.0	481.2	27,815,639	13,236,014,143	475.85	423.1	422.9	423.1	416.9	425.9	31,425,542	421.19	-2.45%
2021-09-10	0	490.0	490.0	490.2	481.2	494.8	35,671,160	17,407,850,102	488.01	433.7	433.7	433.9	425.9	438.0	40,300,549	431.95	2.08%
2021-09-09	0	480.0	480.0	480.4	479.0	511.5	54,090,872	26,716,845,932	493.93	424.9	424.9	425.2	424.0	452.7	61,110,764	437.19	-8.48%
2021-09-08	0	524.5	523.5	524.5	512.5	529.0	32,995,933	17,246,381,866	522.68	464.2	463.4	464.2	453.6	468.2	37,278,132	462.64	1.75%
2021-09-07	0	515.5	515.0	515.5	508.0	520.0	24,963,247	12,901,520,207	516.82	456.3	455.8	456.3	449.6	460.3	28,202,967	457.45	2.08%
2021-09-06	0	505.0	505.0	505.5	488.2	507.0	26,773,925	13,405,734,316	500.70	447.0	447.0	447.4	432.1	448.8	30,248,634	443.18	3.48%
2021-09-03	0	488.0	487.4	488.0	481.6	497.6	27,140,480	13,229,997,777	487.46	431.9	431.4	431.9	426.3	440.4	30,662,761	431.47	-1.61%
2021-09-02	0	496.0	495.8	496.0	493.0	510.0	40,472,033	20,302,808,466	501.65	439.0	438.8	439.0	436.4	451.4	45,724,478	444.02	1.56%
2021-09-01	0	488.4	488.4	488.6	477.8	494.6	35,295,245	17,192,591,083	487.11	432.3	432.3	432.5	422.9	437.8	39,875,848	431.15	1.50%
2021-08-31	0	481.2	480.8	481.2	447.2	481.2	52,180,434	24,228,211,722	464.32	425.9	425.6	425.9	395.8	425.9	58,952,390	410.98	3.31%
2021-08-30	0	465.8	465.6	465.8	457.6	468.4	18,475,336	8,532,161,084	461.81	412.3	412.1	412.3	405.0	414.6	20,873,058	408.76	-0.13%
2021-08-27	0	466.4	466.4	466.6	462.6	483.6	23,463,441	11,081,578,061	472.29	412.8	412.8	413.0	409.5	428.0	26,508,517	418.04	-1.14%
2021-08-26	0	471.8	471.6	471.8	468.4	480.8	17,297,873	8,181,575,517	472.98	417.6	417.4	417.6	414.6	425.6	19,542,784	418.65	-0.59%
2021-08-25	0	474.6	474.4	474.6	467.8	491.6	41,229,670	19,710,168,123	478.06	420.1	419.9	420.1	414.1	435.1	46,580,440	423.14	0.55%
2021-08-24	0	472.0	471.4	472.0	445.2	472.0	49,519,276	22,718,125,103	458.77	417.8	417.2	417.8	394.1	417.8	55,945,868	406.07	8.81%
2021-08-23	0	433.8	433.8	434.0	431.6	444.0	44,618,406	19,545,955,504	438.07	384.0	384.0	384.1	382.0	393.0	50,408,965	387.75	1.97%
2021-08-20	0	425.4	425.2	425.4	412.2	433.2	52,135,904	22,090,583,887	423.71	376.5	376.4	376.5	364.8	383.4	58,902,081	375.04	1.00%
2021-08-19	0	421.2	421.0	421.2	419.2	450.8	51,101,738	22,060,620,838	431.70	372.8	372.6	372.8	371.0	399.0	57,733,701	382.11	-3.44%
2021-08-18	0	436.2	436.0	436.2	430.0	443.0	26,596,939	11,588,410,814	435.70	386.1	385.9	386.1	380.6	392.1	30,048,679	385.65	0.28%
2021-08-17	0	435.0	435.0	435.2	433.0	446.4	43,144,121	18,887,383,621	437.77	385.0	385.0	385.2	383.3	395.1	48,743,348	387.49	-4.14%
2021-08-16	0	453.8	453.6	453.8	449.0	466.4	29,020,693	13,186,393,497	454.38	401.7	401.5	401.7	397.4	412.8	32,786,987	402.18	-3.49%
2021-08-13	0	470.2	470.2	470.4	461.4	476.2	26,417,507	12,356,849,185	467.75	416.2	416.2	416.4	408.4	421.5	29,845,961	414.02	-2.45%
2021-08-12	0	482.0	481.6	482.0	476.2	491.2	16,350,894	7,896,898,173	482.96	426.6	426.3	426.6	421.5	434.8	18,472,907	427.49	-0.41%
2021-08-11	0	484.0	483.8	484.0	480.0	492.6	20,145,659	9,769,581,009	484.95	428.4	428.2	428.4	424.9	436.0	22,760,155	429.24	-0.45%
2021-08-10	0	486.2	486.0	486.2	473.2	493.0	40,881,986	19,749,306,230	483.08	430.3	430.2	430.3	418.8	436.4	46,187,634	427.59	5.33%
2021-08-09	0	461.6	461.4	461.6	442.6	472.4	40,956,433	18,847,164,570	460.18	408.6	408.4	408.6	391.8	418.1	46,271,743	407.31	1.76%
2021-08-06	0	453.6	453.6	453.8	440.0	460.4	42,946,505	19,468,783,995	453.33	401.5	401.5	401.7	389.5	407.5	48,520,086	401.25	3.33%
2021-08-05	0	439.0	438.8	439.0	432.6	464.4	58,625,939	26,193,545,519	446.79	388.6	388.4	388.6	382.9	411.1	66,234,390	395.47	-3.90%
2021-08-04	0	456.8	456.8	457.0	434.0	469.8	46,103,478	21,007,883,206	455.67	404.3	404.3	404.5	384.1	415.8	52,086,769	403.32	2.42%
2021-08-03	0	446.0	445.8	446.0	423.6	468.8	117,812,591	51,535,700,520	437.44	394.8	394.6	394.8	374.9	414.9	133,102,263	387.19	-6.11%
2021-08-02	0	475.0	474.8	475.0	459.2	478.8	29,445,076	13,807,676,609	468.93	420.4	420.3	420.4	406.5	423.8	33,266,446	415.06	-0.84%
2021-07-30	0	479.0	478.8	479.0	465.0	487.6	40,460,003	19,288,363,721	476.73	424.0	423.8	424.0	411.6	431.6	45,710,886	421.96	-2.64%
2021-07-29	0	492.0	491.8	492.0	468.6	494.2	72,896,321	35,108,302,945	481.62	435.5	435.3	435.5	414.8	437.4	82,356,777	426.30	10.02%
2021-07-28	0	447.2	447.0	447.2	422.0	460.6	112,864,046	49,651,529,589	439.92	395.8	395.7	395.8	373.5	407.7	127,511,497	389.39	0.27%
2021-07-27	0	446.0	446.0	446.2	438.8	480.8	108,027,219	49,742,780,968	460.47	394.8	394.8	394.9	388.4	425.6	122,046,949	407.57	-8.98%
2021-07-26	0	490.0	490.0	490.2	489.2	512.5	82,290,642	41,055,111,243	498.90	433.7	433.7	433.9	433.0	453.6	92,970,289	441.59	-7.72%
2021-07-23	0	531.0	530.5	531.0	529.0	546.5	16,758,793	8,992,755,158	536.60	470.0	469.6	470.0	468.2	483.7	18,933,743	474.96	-2.39%
2021-07-22	0	544.0	543.5	544.0	537.0	549.0	15,692,401	8,517,327,631	542.77	481.5	481.1	481.5	475.3	485.9	17,728,955	480.42	1.12%
2021-07-21	0	538.0	537.5	538.0	530.0	544.5	20,300,976	10,870,166,668	535.45	476.2	475.8	476.2	469.1	482.0	22,935,629	473.94	-0.83%
2021-07-20	0	542.5	542.0	542.5	539.0	556.0	19,813,313	10,774,124,230	543.78	480.2	479.7	480.2	477.1	492.1	22,384,677	481.32	-1.27%
2021-07-19	0	549.5	549.0	549.5	545.5	560.0	16,914,661	9,304,894,975	550.11	486.4	485.9	486.4	482.8	495.7	19,109,839	486.92	-2.57%
2021-07-16	0	564.0	564.0	564.5	557.0	569.5	14,760,058	8,329,381,355	564.32	499.2	499.2	499.7	493.0	504.1	16,675,613	499.49	-0.18%
2021-07-15	0	565.0	564.5	565.0	560.5	572.0	20,179,717	11,459,242,147	567.86	500.1	499.7	500.1	496.1	506.3	22,798,633	502.63	1.53%
2021-07-14	0	556.5	556.0	556.5	554.0	563.0	19,908,293	11,133,066,554	559.22	492.6	492.1	492.6	490.4	498.3	22,491,983	494.98	0.18%
2021-07-13	0	555.5	555.0	555.5	533.0	562.5	33,125,942	18,301,042,541	552.47	491.7	491.2	491.7	471.8	497.9	37,425,014	489.01	3.93%
2021-07-12	0	534.5	534.5	535.0	522.5	551.0	30,642,691	16,329,216,413	532.89	473.1	473.1	473.5	462.5	487.7	34,619,487	471.68	-0.74%
2021-07-09	0	538.5	538.5	539.0	509.5	542.0	42,922,226	22,695,343,159	528.76	476.6	476.6	477.1	451.0	479.7	48,492,656	468.02	1.99%
2021-07-08	0	528.0	527.5	528.0	523.5	543.5	45,688,533	24,236,307,713	530.47	467.3	466.9	467.3	463.4	481.1	51,617,973	469.53	-3.74%
2021-07-07	0	548.5	548.0	548.5	538.5	553.5	30,520,727	16,657,004,200	545.76	485.5	485.1	485.5	476.6	489.9	34,481,695	483.07	-1.88%
2021-07-06	0	559.0	558.5	559.0	549.0	563.0	19,473,053	10,833,366,343	556.33	494.8	494.3	494.8	485.9	498.3	22,000,258	492.42	0.90%
2021-07-05	0	554.0	553.5	554.0	548.5	572.0	43,338,133	24,111,867,251	556.37	490.4	489.9	490.4	485.5	506.3	48,962,539	492.46	-3.57%
2021-07-02	0	574.5	574.0	574.5	572.5	598.5	24,938,624	14,455,213,565	579.63	508.5	508.1	508.5	506.7	529.7	28,175,149	513.05	-1.63%
2021-06-30	0	584.0	584.0	584.5	584.0	597.5	13,618,352	8,009,048,280	588.11	516.9	516.9	517.4	516.9	528.9	15,385,736	520.55	-1.10%
2021-06-29	0	590.5	590.0	590.5	588.0	601.0	14,714,259	8,719,405,551	592.58	522.7	522.2	522.7	520.5	532.0	16,623,870	524.51	-0.84%
2021-06-28	0	595.5	595.0	595.5	592.0	606.0	11,485,959	6,841,164,004	595.61	527.1	526.7	527.1	524.0	536.4	12,976,602	527.19	-0.50%
2021-06-25	0	598.5	598.0	598.5	584.0	600.0	19,252,093	11,434,596,764	593.94	529.7	529.3	529.7	516.9	531.1	21,750,622	525.71	2.66%
2021-06-24	0	583.0	583.0	583.5	580.0	587.5	10,947,302	6,387,238,277	583.45	516.0	516.0	516.5	513.4	520.0	12,368,039	516.43	0.09%
2021-06-23	0	582.5	582.0	582.5	573.0	583.0	18,388,447	10,645,900,389	578.95	515.6	515.1	515.6	507.2	516.0	20,774,892	512.44	1.57%
2021-06-22	0	573.5	573.0	573.5	571.5	589.0	30,872,900	17,803,545,502	576.67	507.6	507.2	507.6	505.9	521.3	34,879,573	510.43	-2.88%
2021-06-21	0	590.5	590.0	590.5	582.5	600.0	23,508,586	13,848,594,212	589.09	522.7	522.2	522.7	515.6	531.1	26,559,521	521.42	-2.07%
2021-06-18	0	603.0	603.0	603.5	599.5	608.0	12,301,606	7,418,483,639	603.05	533.7	533.7	534.2	530.6	538.2	13,898,104	533.78	0.67%
2021-06-17	0	599.0	598.0	599.0	591.5	599.0	13,771,836	8,187,760,002	594.53	530.2	529.3	530.2	523.6	530.2	15,559,139	526.23	0.42%
2021-06-16	0	596.5	596.0	596.5	594.5	598.5	9,771,103	5,826,298,555	596.28	528.0	527.5	528.0	526.2	529.7	11,039,193	527.78	-0.58%
2021-06-15	0	600.0	599.5	600.0	592.0	605.0	11,531,430	6,899,536,974	598.32	531.1	530.6	531.1	524.0	535.5	13,027,974	529.59	0.67%
2021-06-11	0	596.0	596.0	596.5	596.0	608.5	14,496,695	8,713,136,339	601.04	527.5	527.5	528.0	527.5	538.6	16,378,070	532.00	-0.75%
2021-06-10	0	600.5	600.0	600.5	598.0	608.5	11,727,606	7,054,660,097	601.54	531.5	531.1	531.5	529.3	538.6	13,249,610	532.44	-0.41%
2021-06-09	0	603.0	602.5	603.0	597.5	606.0	7,766,899	4,677,955,002	602.29	533.7	533.3	533.7	528.9	536.4	8,774,884	533.11	0.33%
2021-06-08	0	601.0	600.5	601.0	597.0	606.0	10,324,239	6,205,312,521	601.04	532.0	531.5	532.0	528.4	536.4	11,664,115	532.00	0.08%
2021-06-07	0	600.5	600.0	600.5	598.5	611.5	19,767,396	11,937,603,206	603.90	531.5	531.1	531.5	529.7	541.3	22,332,801	534.53	-1.80%
2021-06-04	0	611.5	611.5	612.0	606.0	614.5	18,940,490	11,545,288,260	609.56	541.3	541.3	541.7	536.4	543.9	21,398,579	539.54	-0.65%
2021-06-03	0	615.5	615.0	615.5	612.0	629.5	12,310,451	7,632,225,021	619.98	544.8	544.4	544.8	541.7	557.2	13,908,096	548.76	-2.07%
2021-06-02	0	628.5	628.0	628.5	625.5	640.0	16,332,063	10,318,073,572	631.77	556.3	555.9	556.3	553.6	566.5	18,451,632	559.20	0.08%
2021-06-01	0	628.0	628.0	628.5	617.0	632.0	18,041,560	11,306,860,041	626.71	555.9	555.9	556.3	546.1	559.4	20,382,987	554.72	1.45%
2021-05-31	0	619.0	618.5	619.0	603.5	619.5	15,518,200	9,488,556,188	611.45	547.9	547.5	547.9	534.2	548.3	17,532,146	541.21	2.91%
2021-05-28	0	601.5	601.5	602.0	601.0	612.0	15,183,086	9,193,575,725	605.51	532.4	532.4	532.8	532.0	541.7	17,153,541	535.96	-0.66%
2021-05-27	0	605.5	605.5	606.5	602.0	613.0	25,744,926	15,628,668,560	607.06	535.9	535.9	536.8	532.8	542.6	29,086,092	537.32	-2.02%
2021-05-26	0	618.0	617.5	618.0	612.0	624.5	18,726,374	11,572,417,145	617.97	547.0	546.6	547.0	541.7	552.8	21,156,675	546.99	1.31%
2021-05-25	0	610.0	610.0	610.5	588.5	613.0	27,044,587	16,384,026,057	605.82	539.9	539.9	540.4	520.9	542.6	30,554,423	536.22	4.18%
2021-05-24	0	585.5	585.5	586.0	576.5	588.0	16,608,372	9,690,484,888	583.47	518.2	518.2	518.7	510.3	520.5	18,763,800	516.45	-0.24%
2021-05-21	0	588.5	588.0	588.5	583.5	600.0	40,340,844	23,781,668,966	589.52	519.5	519.0	519.5	515.1	529.6	45,700,512	520.38	-3.37%
2021-05-20	0	609.0	609.0	609.5	603.5	615.5	15,631,656	9,523,152,294	609.22	537.6	537.6	538.0	532.7	543.3	17,708,472	537.77	0.25%
2021-05-18	0	607.5	606.5	607.5	599.5	609.5	12,188,444	7,379,704,326	605.47	536.3	535.4	536.3	529.2	538.0	13,807,796	534.46	1.17%
2021-05-17	0	600.5	600.0	600.5	589.0	604.5	19,167,047	11,470,569,190	598.45	530.1	529.6	530.1	519.9	533.6	21,713,573	528.27	3.00%
2021-05-14	0	583.0	583.0	583.5	574.0	588.0	16,014,087	9,314,450,701	581.64	514.6	514.6	515.1	506.7	519.0	18,141,712	513.43	0.52%
2021-05-13	0	580.0	580.0	581.0	580.0	595.0	17,979,776	10,551,371,505	586.85	512.0	512.0	512.9	512.0	525.2	20,368,562	518.02	-3.09%
2021-05-12	0	598.5	598.5	599.0	584.5	603.0	22,903,915	13,626,240,378	594.93	528.3	528.3	528.8	516.0	532.3	25,946,920	525.16	2.40%
2021-05-11	0	584.5	584.0	584.5	566.5	586.0	34,617,590	20,024,473,714	578.45	516.0	515.5	516.0	500.1	517.3	39,216,869	510.61	-1.76%
2021-05-10	0	595.0	594.5	595.0	590.0	608.0	20,540,009	12,257,647,803	596.77	525.2	524.8	525.2	520.8	536.7	23,268,946	526.78	-0.83%
2021-05-07	0	600.0	600.0	600.5	600.0	613.0	17,462,909	10,549,714,657	604.12	529.6	529.6	530.1	529.6	541.1	19,783,024	533.27	-1.72%
2021-05-06	0	610.5	610.0	610.5	602.5	619.0	21,407,572	13,029,878,032	608.66	538.9	538.5	538.9	531.8	546.4	24,251,773	537.28	0.00%
2021-05-05	0	610.5	610.5	611.5	610.5	617.0	11,626,909	7,133,404,195	613.53	538.9	538.9	539.8	538.9	544.6	13,171,655	541.57	-1.85%
2021-05-04	0	622.0	621.5	622.0	619.0	625.0	6,326,570	3,932,824,476	621.64	549.1	548.6	549.1	546.4	551.7	7,167,116	548.73	-0.40%
2021-05-03	0	624.5	624.0	624.5	616.5	624.5	7,944,284	4,941,793,757	622.06	551.3	550.8	551.3	544.2	551.3	8,999,758	549.10	0.24%
2021-04-30	0	623.0	622.5	623.0	620.0	627.5	11,994,726	7,471,779,138	622.92	549.9	549.5	549.9	547.3	553.9	13,588,340	549.87	-1.35%
2021-04-29	0	631.5	631.5	632.0	628.5	639.5	12,466,380	7,907,101,551	634.27	557.4	557.4	557.9	554.8	564.5	14,122,658	559.89	0.56%
2021-04-28	0	628.0	627.5	628.0	617.5	628.0	11,196,968	7,003,461,908	625.48	554.3	553.9	554.3	545.1	554.3	12,684,593	552.12	0.48%
2021-04-27	0	625.0	624.5	625.0	616.5	625.0	13,828,525	8,596,239,727	621.63	551.7	551.3	551.7	544.2	551.7	15,665,777	548.73	-0.56%
2021-04-26	0	628.5	628.0	628.5	625.5	640.0	14,200,054	8,993,173,488	633.32	554.8	554.3	554.8	552.1	564.9	16,086,667	559.05	-0.55%
2021-04-23	0	632.0	631.5	632.0	621.0	632.0	16,297,503	10,229,264,235	627.66	557.9	557.4	557.9	548.2	557.9	18,462,783	554.05	1.77%
2021-04-22	0	621.0	620.5	621.0	616.0	624.5	15,377,713	9,540,018,222	620.38	548.2	547.7	548.2	543.8	551.3	17,420,790	547.62	1.97%
2021-04-21	0	609.0	609.0	609.5	608.0	616.0	20,660,889	12,626,278,960	611.12	537.6	537.6	538.0	536.7	543.8	23,405,886	539.45	-2.17%
2021-04-20	0	622.5	622.5	623.0	618.0	626.0	15,227,980	9,461,630,716	621.33	549.5	549.5	549.9	545.5	552.6	17,251,163	548.46	-0.72%
2021-04-19	0	627.0	626.5	627.0	620.0	644.0	20,241,398	12,788,967,519	631.82	553.5	553.0	553.5	547.3	568.5	22,930,662	557.72	-0.79%
2021-04-16	0	632.0	631.5	632.0	616.0	632.5	20,757,051	12,991,323,283	625.88	557.9	557.4	557.9	543.8	558.3	23,514,824	552.47	1.94%
2021-04-15	0	620.0	619.5	620.0	610.5	623.5	14,548,616	8,953,514,302	615.42	547.3	546.8	547.3	538.9	550.4	16,481,539	543.25	-0.56%
2021-04-14	0	623.5	623.0	623.5	615.5	625.0	17,999,746	11,178,711,808	621.05	550.4	549.9	550.4	543.3	551.7	20,391,185	548.21	2.55%
2021-04-13	0	608.0	608.0	608.5	607.0	622.0	18,440,227	11,299,730,081	612.78	536.7	536.7	537.1	535.8	549.1	20,890,188	540.91	-0.90%
2021-04-12	0	613.5	613.0	613.5	603.0	619.5	27,979,807	17,083,865,632	610.58	541.5	541.1	541.5	532.3	546.8	31,697,193	538.97	-1.13%
2021-04-09	0	620.5	620.5	621.0	615.5	629.0	22,463,721	13,938,508,210	620.49	547.7	547.7	548.2	543.3	555.2	25,448,242	547.72	0.08%
2021-04-08	0	620.0	620.0	620.5	614.0	629.0	247,386,283	148,682,130,954	601.01	547.3	547.3	547.7	542.0	555.2	280,253,925	530.53	-1.51%
2021-04-07	0	629.5	629.0	629.5	623.5	658.0	27,178,435	17,284,277,000	635.96	555.7	555.2	555.7	550.4	580.8	30,789,351	561.37	-3.75%
2021-04-01	0	654.0	653.5	654.0	621.5	656.0	32,903,056	20,983,286,977	637.73	577.3	576.9	577.3	548.6	579.1	37,274,543	562.94	7.21%
2021-03-31	0	610.0	610.0	611.0	609.0	621.5	15,940,007	9,771,061,290	612.99	538.5	538.5	539.3	537.6	548.6	18,057,790	541.10	0.08%
2021-03-30	0	609.5	609.5	610.0	606.5	621.0	20,556,407	12,601,669,642	613.03	538.0	538.0	538.5	535.4	548.2	23,287,523	541.13	-0.41%
2021-03-29	0	612.0	611.5	612.0	600.5	622.0	29,008,349	17,734,706,995	611.37	540.2	539.8	540.2	530.1	549.1	32,862,387	539.67	-1.29%
2021-03-26	0	620.0	619.5	620.0	605.5	632.0	24,489,458	15,191,051,275	620.31	547.3	546.8	547.3	534.5	557.9	27,743,118	547.56	2.31%
2021-03-25	0	606.0	606.0	606.5	588.5	622.0	44,289,707	26,816,372,078	605.48	534.9	534.9	535.4	519.5	549.1	50,174,020	534.47	-2.81%
2021-03-24	0	623.5	623.0	623.5	616.0	637.5	18,048,966	11,250,251,821	623.32	550.4	549.9	550.4	543.8	562.7	20,446,944	550.22	-0.80%
2021-03-23	0	628.5	628.5	629.0	626.5	644.5	14,607,658	9,245,367,760	632.91	554.8	554.8	555.2	553.0	568.9	16,548,426	558.69	-0.79%
2021-03-22	0	633.5	633.0	633.5	629.5	643.5	14,012,535	8,876,749,536	633.49	559.2	558.8	559.2	555.7	568.0	15,874,235	559.19	0.88%
2021-03-19	0	628.0	628.0	630.0	624.0	638.5	22,540,279	14,178,638,360	629.04	554.3	554.3	556.1	550.8	563.6	25,534,971	555.26	-1.95%
2021-03-18	0	640.5	640.5	641.0	632.0	651.5	22,362,704	14,361,460,666	642.21	565.4	565.4	565.8	557.9	575.1	25,333,804	566.89	2.56%
2021-03-17	0	624.5	624.0	624.5	622.0	639.0	19,099,051	11,972,069,608	626.84	551.3	550.8	551.3	549.1	564.1	21,636,543	553.33	-0.95%
2021-03-16	0	630.5	630.5	631.0	625.0	643.5	19,543,472	12,361,190,916	632.50	556.6	556.6	557.0	551.7	568.0	22,140,010	558.32	0.40%
2021-03-15	0	628.0	628.0	628.5	621.0	653.0	35,012,854	22,199,001,826	634.02	554.3	554.3	554.8	548.2	576.4	39,664,648	559.67	-3.46%
2021-03-12	0	650.5	650.0	650.5	647.5	694.5	25,985,928	17,407,186,915	669.87	574.2	573.8	574.2	571.6	613.1	29,438,408	591.31	-4.41%
2021-03-11	0	680.5	680.0	680.5	657.5	683.5	20,972,740	14,151,202,733	674.74	600.7	600.3	600.7	580.4	603.3	23,759,170	595.61	3.34%
2021-03-10	0	658.5	658.0	658.5	652.0	670.0	23,255,672	15,380,501,885	661.37	581.3	580.8	581.3	575.5	591.4	26,345,411	583.80	2.25%
2021-03-09	0	644.0	643.5	644.0	613.0	664.5	38,805,403	24,737,311,188	637.47	568.5	568.0	568.5	541.1	586.6	43,961,073	562.71	0.23%
2021-03-08	0	642.5	642.5	643.0	641.0	689.0	36,233,199	23,819,030,456	657.38	567.1	567.1	567.6	565.8	608.2	41,047,127	580.28	-5.38%
2021-03-05	0	679.0	679.0	679.5	667.0	695.0	27,137,066	18,457,588,278	680.16	599.4	599.4	599.8	588.8	613.5	30,742,486	600.39	-1.59%
2021-03-04	0	690.0	690.0	691.0	690.0	709.5	24,497,606	17,084,111,787	697.38	609.1	609.1	610.0	609.1	626.3	27,752,348	615.59	-4.56%
2021-03-03	0	723.0	722.5	723.0	690.0	723.0	18,285,294	13,013,561,554	711.70	638.2	637.8	638.2	609.1	638.2	20,714,671	628.23	3.58%
2021-03-02	0	698.0	698.0	698.5	692.5	722.0	23,080,003	16,311,046,904	706.72	616.1	616.1	616.6	611.3	637.3	26,146,403	623.84	0.14%
2021-03-01	0	697.0	696.5	697.0	679.0	697.0	27,079,038	18,571,644,069	685.83	615.3	614.8	615.3	599.4	615.3	30,676,748	605.40	5.21%
2021-02-26	0	662.5	662.5	663.5	662.5	686.5	37,077,103	24,917,065,822	672.03	584.8	584.8	585.7	584.8	606.0	42,003,152	593.22	-4.19%
2021-02-25	0	691.5	691.0	691.5	691.5	717.0	24,008,360	16,827,614,030	700.91	610.4	610.0	610.4	610.4	632.9	27,198,101	618.71	0.66%
2021-02-24	0	687.0	687.0	687.5	680.0	715.5	41,585,608	28,783,111,045	692.14	606.4	606.4	606.9	600.3	631.6	47,110,655	610.97	-2.83%
2021-02-23	0	707.0	707.0	707.5	697.0	722.0	26,933,971	19,140,483,653	710.64	624.1	624.1	624.5	615.3	637.3	30,512,408	627.30	-0.91%
2021-02-22	0	713.5	713.5	714.0	711.0	749.5	27,296,535	19,794,768,584	725.18	629.8	629.8	630.3	627.6	661.6	30,923,142	640.13	-3.71%
2021-02-19	0	741.0	741.0	742.0	726.0	747.5	22,589,560	16,681,618,624	738.47	654.1	654.1	655.0	640.9	659.8	25,590,800	651.86	-0.87%
2021-02-18	0	747.5	747.5	748.0	745.0	775.5	24,241,947	18,435,079,500	760.46	659.8	659.8	660.3	657.6	684.6	27,462,722	671.28	-1.32%
2021-02-17	0	757.5	757.5	758.0	730.5	763.0	16,036,516	12,044,879,007	751.09	668.7	668.7	669.1	644.8	673.5	18,167,121	663.00	1.68%
2021-02-16	0	745.0	745.0	746.0	741.0	766.5	23,579,965	17,732,825,028	752.03	657.6	657.6	658.5	654.1	676.6	26,712,790	663.83	-1.59%
2021-02-11	0	757.0	756.5	757.0	749.0	763.0	10,260,559	7,749,504,753	755.27	668.2	667.8	668.2	661.2	673.5	11,623,773	666.69	-0.53%
2021-02-10	0	761.0	761.0	761.5	751.5	770.0	16,924,664	12,889,470,840	761.58	671.8	671.8	672.2	663.4	679.7	19,173,268	672.26	2.77%
2021-02-09	0	740.5	740.5	741.0	737.0	748.5	10,651,844	7,900,954,955	741.75	653.7	653.7	654.1	650.6	660.7	12,067,044	654.75	0.54%
2021-02-08	0	736.5	736.5	737.0	735.0	750.0	14,818,290	10,996,932,191	742.12	650.1	650.1	650.6	648.8	662.0	16,787,042	655.08	0.48%
2021-02-05	0	733.0	733.0	733.5	732.5	757.0	18,664,841	13,888,078,660	744.08	647.0	647.0	647.5	646.6	668.2	21,144,644	656.81	-0.34%
2021-02-04	0	735.5	735.0	735.5	710.5	742.5	23,639,193	17,234,709,092	729.07	649.2	648.8	649.2	627.2	655.4	26,779,887	643.57	-0.07%
2021-02-03	0	736.0	736.0	736.5	723.0	739.5	16,979,833	12,452,188,597	733.35	649.7	649.7	650.1	638.2	652.8	19,235,767	647.35	1.59%
2021-02-02	0	724.5	724.5	725.0	723.5	748.0	26,327,061	19,399,571,257	736.87	639.5	639.5	640.0	638.6	660.3	29,824,864	650.45	1.76%
2021-02-01	0	712.0	712.0	712.5	698.0	727.5	28,643,429	20,413,388,474	712.67	628.5	628.5	628.9	616.1	642.2	32,448,983	629.09	4.48%
2021-01-29	0	681.5	681.5	685.0	681.5	717.0	33,974,509	23,662,535,594	696.48	601.6	601.6	604.7	601.6	632.9	38,488,349	614.80	0.07%
2021-01-28	0	681.0	681.0	681.5	681.0	719.5	37,289,825	25,931,525,968	695.40	601.1	601.1	601.6	601.1	635.1	42,244,136	613.85	-2.92%
2021-01-27	0	701.5	701.5	702.5	698.5	729.0	37,385,988	26,685,279,667	713.78	619.2	619.2	620.1	616.6	643.5	42,353,075	630.07	-2.37%
2021-01-26	0	718.5	718.5	721.0	715.5	749.0	49,968,534	36,499,179,797	730.44	634.2	634.2	636.4	631.6	661.2	56,607,333	644.78	-6.26%
2021-01-25	0	766.5	766.0	766.5	702.5	767.5	46,962,411	34,857,124,493	742.23	676.6	676.2	676.6	620.1	677.5	53,201,818	655.19	10.93%
2021-01-22	0	691.0	690.5	691.0	684.5	699.5	30,329,537	20,995,805,041	692.26	610.0	609.5	610.0	604.2	617.5	34,359,107	611.07	1.25%
2021-01-21	0	682.5	682.5	683.0	674.0	700.0	27,754,649	19,133,097,820	689.37	602.5	602.5	602.9	595.0	617.9	31,442,121	608.52	0.44%
2021-01-20	0	679.5	678.5	679.5	658.0	680.0	36,213,541	24,314,609,981	671.42	599.8	598.9	599.8	580.8	600.3	41,024,858	592.68	3.74%
2021-01-19	0	655.0	654.5	655.0	648.0	673.5	30,322,011	20,020,648,289	660.27	578.2	577.7	578.2	572.0	594.5	34,350,581	582.83	-0.30%
2021-01-18	0	657.0	656.5	657.0	635.5	667.5	33,502,829	21,986,252,025	656.25	579.9	579.5	579.9	561.0	589.2	37,954,001	579.29	1.86%
2021-01-15	0	645.0	644.5	645.0	618.0	646.0	30,660,064	19,497,359,220	635.92	569.4	568.9	569.4	545.5	570.2	34,733,548	561.34	2.46%
2021-01-14	0	629.5	629.0	629.5	607.0	629.5	36,613,986	22,750,322,235	621.36	555.7	555.2	555.7	535.8	555.7	41,478,505	548.48	5.62%
2021-01-13	0	596.0	596.0	596.5	588.5	602.5	22,609,570	13,511,176,648	597.59	526.1	526.1	526.5	519.5	531.8	25,613,468	527.50	1.02%
2021-01-12	0	590.0	590.0	590.5	586.0	596.5	20,170,790	11,926,523,174	591.28	520.8	520.8	521.2	517.3	526.5	22,850,673	521.93	-0.17%
2021-01-11	0	591.0	590.5	591.0	581.0	602.0	38,403,073	22,778,819,576	593.15	521.7	521.2	521.7	512.9	531.4	43,505,290	523.59	3.14%
2021-01-08	0	573.0	572.5	573.0	567.5	578.0	22,863,792	13,114,406,011	573.59	505.8	505.4	505.8	500.9	510.2	25,901,466	506.32	0.79%
2021-01-07	0	568.5	568.5	569.0	568.5	584.5	39,877,643	22,909,263,786	574.49	501.8	501.8	502.3	501.8	516.0	45,175,771	507.11	-4.69%
2021-01-06	0	596.5	596.0	596.5	585.0	599.0	25,712,527	15,288,562,078	594.60	526.5	526.1	526.5	516.4	528.8	29,128,683	524.86	2.23%
2021-01-05	0	583.5	583.0	583.5	565.5	586.5	18,668,061	10,816,494,310	579.41	515.1	514.6	515.1	499.2	517.7	21,148,292	511.46	1.92%
2021-01-04	0	572.5	572.5	574.5	557.5	583.0	20,784,101	11,968,673,375	575.86	505.4	505.4	507.1	492.1	514.6	23,545,468	508.32	1.51%
2020-12-31	0	564.0	564.0	564.5	559.5	569.0	13,196,109	7,457,110,611	565.10	497.9	497.9	498.3	493.9	502.3	14,949,339	498.83	0.80%
2020-12-30	0	559.5	559.0	559.5	539.0	563.0	29,182,959	16,171,925,259	554.16	493.9	493.4	493.9	475.8	497.0	33,060,195	489.17	5.47%
2020-12-29	0	530.5	530.0	530.5	526.0	539.0	36,250,049	19,331,590,445	533.28	468.3	467.8	468.3	464.3	475.8	41,066,216	470.74	2.22%
2020-12-28	0	519.0	519.0	519.5	519.0	542.0	60,559,725	32,119,139,344	530.37	458.1	458.1	458.6	458.1	478.4	68,605,666	468.17	-6.65%
2020-12-24	0	556.0	556.0	557.0	556.0	571.5	13,738,600	7,707,672,740	561.02	490.8	490.8	491.7	490.8	504.5	15,563,905	495.23	-2.63%
2020-12-23	0	571.0	571.0	571.5	566.5	574.5	11,391,543	6,502,122,430	570.79	504.0	504.0	504.5	500.1	507.1	12,905,019	503.84	-0.26%
2020-12-22	0	572.5	572.0	572.5	567.5	578.0	10,269,761	5,878,273,928	572.39	505.4	504.9	505.4	500.9	510.2	11,634,197	505.26	0.09%
2020-12-21	0	572.0	571.5	572.0	571.0	580.5	13,157,070	7,561,030,332	574.67	504.9	504.5	504.9	504.0	512.4	14,905,113	507.28	-1.38%
2020-12-18	0	580.0	579.5	580.0	574.5	586.0	19,205,794	11,117,554,246	578.86	512.0	511.5	512.0	507.1	517.3	21,757,468	510.98	-0.51%
2020-12-17	0	583.0	582.5	583.0	574.0	583.0	13,837,248	8,013,666,681	579.14	514.6	514.2	514.6	506.7	514.6	15,675,659	511.22	2.01%
2020-12-16	0	571.5	570.5	571.5	553.0	571.5	17,315,367	9,775,393,299	564.55	504.5	503.6	504.5	488.1	504.5	19,615,880	498.34	2.05%
2020-12-15	0	560.0	559.5	560.0	560.0	572.0	23,324,922	13,151,780,706	563.85	494.3	493.9	494.3	494.3	504.9	26,423,862	497.72	-1.93%
2020-12-14	0	571.0	571.0	571.5	570.0	585.5	21,177,179	12,181,587,574	575.22	504.0	504.0	504.5	503.2	516.8	23,990,770	507.76	-2.89%
2020-12-11	0	588.0	587.5	588.0	582.5	590.0	12,040,557	7,060,512,655	586.39	519.0	518.6	519.0	514.2	520.8	13,640,261	517.62	1.73%
2020-12-10	0	578.0	578.0	579.0	577.5	582.5	10,228,363	5,929,666,078	579.73	510.2	510.2	511.1	509.8	514.2	11,587,299	511.74	-1.20%
2020-12-09	0	585.0	585.0	585.5	583.0	591.0	9,886,397	5,805,136,553	587.18	516.4	516.4	516.8	514.6	521.7	11,199,900	518.32	0.34%
2020-12-08	0	583.0	583.0	583.5	582.5	590.5	9,762,277	5,724,547,927	586.39	514.6	514.6	515.1	514.2	521.2	11,059,289	517.62	-0.09%
2020-12-07	0	583.5	583.0	583.5	579.5	592.5	12,133,321	7,085,423,980	583.96	515.1	514.6	515.1	511.5	523.0	13,745,349	515.48	-0.85%
2020-12-04	0	588.5	588.5	589.0	587.0	593.0	14,363,453	8,467,054,068	589.49	519.5	519.5	519.9	518.2	523.5	16,271,776	520.35	-0.08%
2020-12-03	0	589.0	588.5	589.0	579.5	589.0	15,557,202	9,101,743,741	585.05	519.9	519.5	519.9	511.5	519.9	17,624,126	516.44	2.61%
2020-12-02	0	574.0	573.5	574.0	568.0	584.5	13,475,083	7,749,524,987	575.10	506.7	506.2	506.7	501.4	516.0	15,265,377	507.65	-0.69%
2020-12-01	0	578.0	577.5	578.0	571.5	581.0	22,221,870	12,733,963,345	573.04	510.2	509.8	510.2	504.5	512.9	25,174,259	505.83	2.66%
2020-11-30	0	563.0	563.0	563.5	563.0	584.5	32,813,194	18,732,935,403	570.90	497.0	497.0	497.4	497.0	516.0	37,172,742	503.94	-3.43%
2020-11-27	0	583.0	583.0	583.5	583.0	594.5	11,181,079	6,572,380,357	587.81	514.6	514.6	515.1	514.6	524.8	12,666,593	518.88	-0.51%
2020-11-26	0	586.0	585.5	586.0	575.0	586.0	11,144,124	6,487,044,886	582.10	517.3	516.8	517.3	507.6	517.3	12,624,728	513.84	2.27%
2020-11-25	0	573.0	573.0	573.5	571.0	594.0	20,604,545	11,915,051,671	578.27	505.8	505.8	506.2	504.0	524.3	23,342,057	510.45	-1.88%
2020-11-24	0	584.0	583.5	584.0	579.0	590.0	15,902,803	9,294,297,631	584.44	515.5	515.1	515.5	511.1	520.8	18,015,643	515.90	-0.34%
2020-11-23	0	586.0	586.0	586.5	586.0	600.0	20,899,493	12,361,111,581	591.46	517.3	517.3	517.7	517.3	529.6	23,676,191	522.09	-0.34%
2020-11-20	0	588.0	587.5	588.0	575.5	592.0	16,568,025	9,701,020,112	585.53	519.0	518.6	519.0	508.0	522.6	18,769,246	516.86	2.62%
2020-11-19	0	573.0	573.0	573.5	573.0	587.0	15,706,593	9,112,478,212	580.17	505.8	505.8	506.2	505.8	518.2	17,793,365	512.13	-2.72%
2020-11-18	0	589.0	588.5	589.0	580.0	591.0	13,483,128	7,889,781,923	585.16	519.9	519.5	519.9	512.0	521.7	15,274,491	516.53	1.29%
2020-11-17	0	581.5	581.5	582.0	581.5	596.0	19,372,101	11,361,988,931	586.51	513.3	513.3	513.7	513.3	526.1	21,945,871	517.73	-2.60%
2020-11-16	0	597.0	597.0	597.5	585.5	603.0	19,389,831	11,525,779,748	594.42	527.0	527.0	527.4	516.8	532.3	21,965,956	524.71	-0.83%
2020-11-13	0	602.0	601.5	602.0	581.0	602.0	28,455,415	16,890,154,066	593.57	531.4	531.0	531.4	512.9	531.4	32,235,990	523.95	4.33%
2020-11-12	0	577.0	577.0	578.0	570.0	586.0	32,309,427	18,678,261,259	578.11	509.3	509.3	510.2	503.2	517.3	36,602,044	510.31	4.72%
2020-11-11	0	551.0	551.0	552.0	551.0	585.0	66,066,996	37,359,629,198	565.48	486.4	486.4	487.3	486.4	516.4	74,844,631	499.16	-7.39%
2020-11-10	0	595.0	595.0	595.5	585.0	611.0	36,120,280	21,683,310,107	600.31	525.2	525.2	525.7	516.4	539.3	40,919,206	529.91	-4.42%
2020-11-09	0	622.5	622.0	622.5	620.0	633.0	17,343,105	10,871,353,656	626.84	549.5	549.1	549.5	547.3	558.8	19,647,303	553.33	1.30%
2020-11-06	0	614.5	614.0	614.5	606.0	627.0	21,350,255	13,110,895,068	614.09	542.4	542.0	542.4	534.9	553.5	24,186,841	542.07	-1.68%
2020-11-05	0	625.0	624.0	625.0	609.0	625.0	25,958,683	16,058,050,391	618.60	551.7	550.8	551.7	537.6	551.7	29,407,543	546.05	6.20%
2020-11-04	0	588.5	588.5	589.0	573.5	599.5	28,464,389	16,719,223,890	587.37	519.5	519.5	519.9	506.2	529.2	32,246,156	518.49	-1.59%
2020-11-03	0	598.0	598.0	599.0	595.0	603.5	16,977,351	10,177,617,427	599.48	527.9	527.9	528.8	525.2	532.7	19,232,955	529.18	-0.58%
2020-11-02	0	601.5	601.0	601.5	586.5	603.5	15,507,502	9,232,586,716	595.36	531.0	530.5	531.0	517.7	532.7	17,567,822	525.54	1.78%
2020-10-30	0	591.0	590.5	591.0	584.5	610.0	24,885,040	14,821,385,466	595.59	521.7	521.2	521.7	516.0	538.5	28,191,256	525.74	-2.31%
2020-10-29	0	605.0	605.0	606.0	587.5	614.0	23,050,469	13,855,721,752	601.10	534.0	534.0	534.9	518.6	542.0	26,112,945	530.61	0.67%
2020-10-28	0	601.0	600.5	601.0	584.0	604.0	24,917,543	14,871,901,995	596.84	530.5	530.1	530.5	515.5	533.2	28,228,078	526.85	2.74%
2020-10-27	0	585.0	584.5	585.0	560.5	588.5	28,119,254	16,298,074,592	579.61	516.4	516.0	516.4	494.8	519.5	31,855,167	511.63	4.19%
2020-10-23	0	561.5	561.5	562.0	557.0	564.5	7,553,740	4,239,428,219	561.24	495.6	495.6	496.1	491.7	498.3	8,557,327	495.42	-0.35%
2020-10-22	0	563.5	563.5	564.0	553.0	567.5	12,652,343	7,105,149,067	561.57	497.4	497.4	497.9	488.1	500.9	14,333,328	495.71	-0.53%
2020-10-21	0	566.5	566.0	566.5	562.0	573.0	12,213,549	6,924,287,609	566.93	500.1	499.6	500.1	496.1	505.8	13,836,236	500.45	0.35%
2020-10-20	0	564.5	564.0	564.5	558.5	566.5	9,946,356	5,593,221,463	562.34	498.3	497.9	498.3	493.0	500.1	11,267,825	496.39	0.53%
2020-10-19	0	561.5	561.5	562.0	558.5	568.5	9,771,820	5,488,767,433	561.69	495.6	495.6	496.1	493.0	501.8	11,070,100	495.82	0.81%
2020-10-16	0	557.0	557.0	557.5	552.0	563.5	10,324,933	5,758,463,088	557.72	491.7	491.7	492.1	487.3	497.4	11,696,699	492.32	0.91%
2020-10-15	0	552.0	552.0	552.5	548.5	570.0	15,521,653	8,662,202,914	558.07	487.3	487.3	487.7	484.2	503.2	17,583,854	492.62	-3.75%
2020-10-14	0	573.5	573.0	573.5	560.5	574.0	25,903,930	14,737,446,123	568.93	506.2	505.8	506.2	494.8	506.7	29,345,516	502.20	2.96%
2020-10-12	0	557.0	556.5	557.0	543.5	557.0	18,900,366	10,446,612,544	552.72	491.7	491.2	491.7	479.8	491.7	21,411,461	487.90	3.24%
2020-10-09	0	539.5	539.0	539.5	535.0	545.0	15,192,469	8,213,727,329	540.64	476.2	475.8	476.2	472.3	481.1	17,210,934	477.24	0.84%
2020-10-08	0	535.0	535.0	535.5	531.5	538.0	8,128,914	4,342,355,938	534.19	472.3	472.3	472.7	469.2	474.9	9,208,918	471.54	0.00%
2020-10-07	0	535.0	534.5	535.0	526.5	536.0	11,521,712	6,138,778,645	532.80	472.3	471.8	472.3	464.8	473.1	13,052,482	470.32	1.42%
2020-10-06	0	527.5	527.0	527.5	525.5	529.5	7,850,605	4,139,145,028	527.24	465.6	465.2	465.6	463.9	467.4	8,893,633	465.41	0.48%
2020-10-05	0	525.0	524.5	525.0	521.5	530.0	18,238,541	9,573,793,069	524.92	463.4	463.0	463.4	460.3	467.8	20,661,706	463.36	2.64%
2020-09-30	0	511.5	511.5	512.0	509.0	520.0	10,245,124	5,261,135,521	513.53	451.5	451.5	452.0	449.3	459.0	11,606,287	453.30	1.19%
2020-09-29	0	505.5	505.5	506.0	505.5	515.5	11,431,318	5,847,157,617	511.50	446.2	446.2	446.7	446.2	455.0	12,950,078	451.52	-0.10%
2020-09-28	0	506.0	506.0	506.5	503.5	509.5	10,939,965	5,536,419,227	506.07	446.7	446.7	447.1	444.5	449.7	12,393,444	446.72	0.50%
2020-09-25	0	503.5	503.0	503.5	502.0	511.5	13,227,131	6,698,534,816	506.42	444.5	444.0	444.5	443.1	451.5	14,984,482	447.03	-0.30%
2020-09-24	0	505.0	505.0	505.5	505.0	512.0	14,346,974	7,274,710,897	507.06	445.8	445.8	446.2	445.8	452.0	16,253,107	447.59	-1.75%
2020-09-23	0	514.0	513.5	514.0	510.0	521.5	12,517,681	6,456,682,503	515.81	453.7	453.3	453.7	450.2	460.3	14,180,775	455.31	0.49%
2020-09-22	0	511.5	511.0	511.5	510.0	518.5	12,546,363	6,435,265,926	512.92	451.5	451.1	451.5	450.2	457.7	14,213,268	452.76	-0.97%
2020-09-21	0	516.5	516.0	516.5	512.0	527.5	10,511,440	5,453,114,493	518.78	455.9	455.5	455.9	452.0	465.6	11,907,986	457.94	-1.62%
2020-09-18	0	525.0	524.5	525.0	510.5	525.0	21,697,409	11,290,861,432	520.38	463.4	463.0	463.4	450.6	463.4	24,580,118	459.35	-0.38%
2020-09-17	0	527.0	526.0	527.0	522.0	536.0	11,774,020	6,200,838,665	526.65	465.2	464.3	465.2	460.8	473.1	13,338,312	464.89	-1.40%
2020-09-16	0	534.5	534.5	535.0	530.5	538.0	10,186,221	5,447,963,293	534.84	471.8	471.8	472.3	468.3	474.9	11,539,558	472.11	0.94%
2020-09-15	0	529.5	529.5	530.0	527.5	538.5	11,319,351	6,031,387,509	532.84	467.4	467.4	467.8	465.6	475.3	12,823,235	470.35	0.00%
2020-09-14	0	529.5	529.5	530.0	518.5	537.5	19,281,617	10,239,694,065	531.06	467.4	467.4	467.8	457.7	474.5	21,843,365	468.78	2.62%
2020-09-11	0	516.0	515.5	516.0	506.5	518.5	12,738,928	6,535,474,684	513.03	455.5	455.0	455.5	447.1	457.7	14,431,417	452.86	1.98%
2020-09-10	0	506.0	505.5	506.0	506.0	518.5	13,682,286	7,018,636,646	512.97	446.7	446.2	446.7	446.7	457.7	15,500,109	452.81	0.40%
2020-09-09	0	504.0	504.0	504.5	501.5	508.5	17,759,577	8,969,361,973	505.04	444.9	444.9	445.3	442.7	448.9	20,119,107	445.81	-0.88%
2020-09-08	0	508.5	508.5	509.0	502.0	520.0	18,517,667	9,409,542,611	508.14	448.9	448.9	449.3	443.1	459.0	20,977,917	448.55	-0.49%
2020-09-07	0	511.0	510.5	511.0	510.0	524.5	18,039,821	9,289,086,587	514.92	451.1	450.6	451.1	450.2	463.0	20,436,584	454.53	-1.35%
2020-09-04	0	518.0	518.0	518.5	513.0	524.5	33,072,898	17,181,207,168	519.50	457.2	457.2	457.7	452.8	463.0	37,466,950	458.57	-3.00%
2020-09-03	0	534.0	534.0	534.5	533.0	548.5	17,078,694	9,211,927,627	539.38	471.4	471.4	471.8	470.5	484.2	19,347,762	476.12	-2.02%
2020-09-02	0	545.0	545.0	546.0	543.5	555.0	14,565,280	7,978,062,450	547.75	481.1	481.1	482.0	479.8	489.9	16,500,417	483.51	1.11%
2020-09-01	0	539.0	539.0	539.5	531.0	547.0	19,767,347	10,678,566,661	540.21	475.8	475.8	476.2	468.7	482.8	22,393,629	476.86	1.60%
2020-08-31	0	530.5	530.5	531.0	530.5	554.5	21,605,432	11,725,601,158	542.72	468.3	468.3	468.7	468.3	489.5	24,475,921	479.07	-1.85%
2020-08-28	0	540.5	540.5	541.0	540.5	558.0	22,537,720	12,345,301,720	547.76	477.1	477.1	477.6	477.1	492.6	25,532,072	483.52	-3.14%
2020-08-27	0	558.0	557.5	558.0	547.0	560.0	17,032,210	9,465,271,354	555.73	492.6	492.1	492.6	482.8	494.3	19,295,103	490.55	1.18%
2020-08-26	0	551.5	551.0	551.5	546.0	555.0	15,633,424	8,608,606,822	550.65	486.8	486.4	486.8	482.0	489.9	17,710,474	486.07	1.29%
2020-08-25	0	544.5	544.0	544.5	537.0	549.0	18,013,351	9,792,212,919	543.61	480.6	480.2	480.6	474.0	484.6	20,406,598	479.86	-0.64%
2020-08-24	0	548.0	548.0	548.5	535.0	548.0	27,410,112	14,801,866,053	540.01	483.7	483.7	484.2	472.3	483.7	31,051,808	476.68	5.79%
2020-08-21	0	518.0	517.5	518.0	512.0	524.5	18,245,052	9,470,727,272	519.08	457.2	456.8	457.2	452.0	463.0	20,669,082	458.21	1.97%
2020-08-20	0	508.0	507.5	508.0	502.0	509.0	14,375,595	7,257,117,089	504.82	448.4	448.0	448.4	443.1	449.3	16,285,531	445.62	0.40%
2020-08-19	0	506.0	505.5	506.0	506.0	520.0	11,096,267	5,644,803,112	508.71	446.7	446.2	446.7	446.7	459.0	12,570,513	449.05	-1.17%
2020-08-18	0	512.0	511.5	512.0	509.0	516.5	13,387,278	6,858,288,302	512.30	452.0	451.5	452.0	449.3	455.9	15,165,906	452.22	1.49%
2020-08-17	0	504.5	504.5	505.0	502.0	515.0	14,790,866	7,518,269,981	508.30	445.3	445.3	445.8	443.1	454.6	16,755,975	448.69	-0.39%
2020-08-14	0	506.5	506.5	507.0	501.5	514.0	17,991,410	9,138,505,853	507.94	447.1	447.1	447.5	442.7	453.7	20,381,742	448.37	-0.69%
2020-08-13	0	510.0	510.0	510.5	510.0	531.0	27,254,634	14,087,534,293	516.89	450.2	450.2	450.6	450.2	468.7	30,875,674	456.27	-2.02%
2020-08-12	0	520.5	520.0	520.5	504.0	523.0	18,944,953	9,757,001,343	515.02	459.5	459.0	459.5	444.9	461.7	21,461,972	454.62	1.36%
2020-08-11	0	513.5	513.5	514.0	510.0	526.0	25,498,516	13,166,764,987	516.37	453.3	453.3	453.7	450.2	464.3	28,886,239	455.81	2.29%
2020-08-10	0	502.0	502.0	503.0	501.0	518.0	48,583,880	24,704,120,845	508.48	443.1	443.1	444.0	442.2	457.2	55,038,715	448.85	-4.83%
2020-08-07	0	527.5	527.0	527.5	499.4	559.0	62,117,088	32,619,798,173	525.13	465.6	465.2	465.6	440.8	493.4	70,369,939	463.55	-5.04%
2020-08-06	0	555.5	555.0	555.5	543.5	564.0	20,568,693	11,343,525,304	551.49	490.4	489.9	490.4	479.8	497.9	23,301,441	486.82	-0.98%
2020-08-05	0	561.0	560.5	561.0	551.0	561.0	15,884,977	8,854,658,089	557.42	495.2	494.8	495.2	486.4	495.2	17,995,449	492.05	2.00%
2020-08-04	0	550.0	549.5	550.0	540.0	556.5	20,181,191	11,061,979,003	548.13	485.5	485.1	485.5	476.7	491.2	22,862,456	483.85	2.04%
2020-08-03	0	539.0	539.0	539.5	528.0	541.5	18,075,999	9,663,103,182	534.58	475.8	475.8	476.2	466.1	478.0	20,477,569	471.89	0.94%
2020-07-31	0	534.0	534.0	534.5	534.0	550.0	15,632,568	8,458,738,568	541.10	471.4	471.4	471.8	471.4	485.5	17,709,505	477.64	-0.19%
2020-07-30	0	535.0	535.0	535.5	532.0	549.5	13,702,876	7,422,271,205	541.66	472.3	472.3	472.7	469.6	485.1	15,523,435	478.13	-1.20%
2020-07-29	0	541.5	541.0	541.5	533.0	542.5	12,483,240	6,720,889,396	538.39	478.0	477.6	478.0	470.5	478.9	14,141,758	475.25	-0.37%
2020-07-28	0	543.5	543.0	543.5	529.0	544.5	21,534,552	11,594,077,372	538.39	479.8	479.3	479.8	467.0	480.6	24,395,624	475.25	4.52%
2020-07-27	0	520.0	520.0	520.5	515.0	538.0	18,687,366	9,811,576,341	525.04	459.0	459.0	459.5	454.6	474.9	21,170,162	463.46	-1.52%
2020-07-24	0	528.0	528.0	528.5	525.0	547.0	28,135,030	14,985,766,691	532.64	466.1	466.1	466.5	463.4	482.8	31,873,039	470.17	-5.21%
2020-07-23	0	557.0	557.0	557.5	543.0	557.5	19,087,975	10,512,026,393	550.71	491.7	491.7	492.1	479.3	492.1	21,623,996	486.13	3.34%
2020-07-22	0	539.0	538.5	539.0	537.5	563.0	20,931,057	11,556,316,123	552.11	475.8	475.3	475.8	474.5	497.0	23,711,949	487.36	-4.43%
2020-07-21	0	564.0	563.5	564.0	544.0	564.0	29,100,071	16,111,805,417	553.67	497.9	497.4	497.9	480.2	497.9	32,966,295	488.74	7.94%
2020-07-20	0	522.5	522.0	522.5	513.0	527.5	12,986,886	6,774,535,104	521.64	461.2	460.8	461.2	452.8	465.6	14,712,318	460.47	0.29%
2020-07-17	0	521.0	521.0	522.0	517.0	530.0	17,564,370	9,195,983,964	523.56	459.9	459.9	460.8	456.4	467.8	19,897,965	462.16	1.56%
2020-07-16	0	513.0	512.5	513.0	511.0	542.0	27,047,086	14,140,916,850	522.83	452.8	452.4	452.8	451.1	478.4	30,640,551	461.51	-5.52%
2020-07-15	0	543.0	542.5	543.0	530.5	543.0	22,169,178	11,933,986,043	538.31	479.3	478.9	479.3	468.3	479.3	25,114,566	475.18	3.43%
2020-07-14	0	525.0	524.5	525.0	517.5	535.5	25,841,762	13,578,299,530	525.44	463.4	463.0	463.4	456.8	472.7	29,275,088	463.82	-2.96%
2020-07-13	0	541.0	540.5	541.0	540.0	556.0	20,035,936	10,944,033,525	546.22	477.6	477.1	477.6	476.7	490.8	22,697,902	482.16	-1.01%
2020-07-10	0	546.5	546.5	547.0	546.0	562.0	23,459,574	12,954,539,466	552.21	482.4	482.4	482.8	482.0	496.1	26,576,404	487.45	-2.93%
2020-07-09	0	563.0	562.5	563.0	544.0	564.0	26,065,868	14,446,319,717	554.22	497.0	496.5	497.0	480.2	497.9	29,528,969	489.23	3.68%
2020-07-08	0	543.0	543.0	543.5	515.5	546.5	27,611,987	14,802,662,425	536.10	479.3	479.3	479.8	455.0	482.4	31,280,504	473.22	5.23%
2020-07-07	0	516.0	515.5	516.0	512.0	531.0	25,223,637	13,132,485,824	520.64	455.5	455.0	455.5	452.0	468.7	28,574,839	459.58	-0.77%
2020-07-06	0	520.0	520.0	521.0	516.0	529.0	23,259,692	12,159,008,611	522.75	459.0	459.0	459.9	455.5	467.0	26,349,965	461.44	-0.86%
2020-07-03	0	524.5	524.0	524.5	511.5	529.0	21,000,756	10,923,179,893	520.13	463.0	462.5	463.0	451.5	467.0	23,790,908	459.13	1.16%
2020-07-02	0	518.5	518.0	518.5	503.0	519.0	31,784,539	16,271,344,349	511.93	457.7	457.2	457.7	444.0	458.1	36,007,420	451.89	3.99%
2020-06-30	0	498.6	498.4	498.6	488.2	500.0	22,144,458	11,015,961,742	497.46	440.1	439.9	440.1	430.9	441.4	25,086,562	439.12	2.59%
2020-06-29	0	486.0	486.0	486.6	481.0	493.8	22,078,976	10,776,246,488	488.08	429.0	429.0	429.5	424.6	435.9	25,012,380	430.84	0.21%
2020-06-26	0	485.0	484.8	485.0	483.6	493.0	17,878,260	8,709,012,767	487.13	428.1	427.9	428.1	426.9	435.2	20,253,558	430.00	-1.18%
2020-06-24	0	490.8	490.8	491.0	490.8	505.0	23,063,468	11,485,183,999	497.98	433.2	433.2	433.4	433.2	445.8	26,127,671	439.58	-1.33%
2020-06-23	0	497.4	497.2	497.4	475.2	498.6	31,328,313	15,365,544,915	490.47	439.1	438.9	439.1	419.5	440.1	35,490,580	432.95	4.89%
2020-06-22	0	474.2	474.0	474.2	459.2	474.6	25,963,341	12,189,885,054	469.50	418.6	418.4	418.6	405.3	418.9	29,412,820	414.44	3.00%
2020-06-19	0	460.4	460.4	462.2	456.4	465.6	25,331,845	11,707,647,549	462.17	406.4	406.4	408.0	402.9	411.0	28,697,424	407.97	0.52%
2020-06-18	0	458.0	457.8	458.0	445.2	458.0	18,627,367	8,447,912,791	453.52	404.3	404.1	404.3	393.0	404.3	21,102,191	400.33	1.64%
2020-06-17	0	450.6	450.6	450.8	445.0	453.6	14,077,793	6,332,609,985	449.83	397.8	397.8	397.9	392.8	400.4	15,948,163	397.07	0.40%
2020-06-16	0	448.8	448.8	449.0	445.4	452.8	22,450,726	10,078,558,736	448.92	396.2	396.2	396.3	393.2	399.7	25,433,520	396.27	3.51%
2020-06-15	0	433.6	433.4	433.6	432.2	444.4	16,009,645	6,995,208,111	436.94	382.7	382.6	382.7	381.5	392.3	18,136,680	385.69	-1.68%
2020-06-12	0	441.0	441.0	441.2	433.0	444.4	17,460,548	7,686,142,015	440.20	389.3	389.3	389.5	382.2	392.3	19,780,349	388.57	-0.32%
2020-06-11	0	442.4	442.2	442.4	442.0	455.4	26,926,939	12,111,817,089	449.80	390.5	390.3	390.5	390.2	402.0	30,504,441	397.05	-0.85%
2020-06-10	0	446.2	446.2	446.4	435.8	447.4	33,941,613	15,029,570,324	442.81	393.9	393.9	394.0	384.7	394.9	38,451,082	390.88	2.86%
2020-06-09	0	433.8	433.4	433.8	428.2	435.0	18,496,805	8,011,913,241	433.15	382.9	382.6	382.9	378.0	384.0	20,954,283	382.35	0.88%
2020-06-08	0	430.0	429.2	430.0	427.0	435.8	19,719,614	8,487,280,718	430.40	379.6	378.9	379.6	376.9	384.7	22,339,554	379.92	-0.97%
2020-06-05	0	434.2	434.2	434.4	426.6	434.2	26,529,493	11,462,465,843	432.07	383.3	383.3	383.5	376.6	383.3	30,054,191	381.39	-0.18%
2020-06-04	0	435.0	434.2	435.0	428.6	435.0	18,474,128	7,986,632,322	432.31	384.0	383.3	384.0	378.3	384.0	20,928,593	381.61	0.55%
2020-06-03	0	432.6	432.4	432.6	426.2	437.4	20,029,115	8,639,848,007	431.36	381.9	381.7	381.9	376.2	386.1	22,690,175	380.77	0.51%
2020-06-02	0	430.4	430.4	430.6	429.2	436.0	17,846,183	7,721,343,099	432.66	379.9	379.9	380.1	378.9	384.9	20,217,220	381.92	0.33%
2020-06-01	0	429.0	429.0	429.2	419.2	429.8	22,992,560	9,774,167,719	425.10	378.7	378.7	378.9	370.0	379.4	26,047,342	375.25	4.53%
2020-05-29	0	410.4	410.2	410.4	404.0	413.4	29,277,964	11,994,649,488	409.68	362.3	362.1	362.3	356.6	364.9	33,167,823	361.64	0.54%
2020-05-28	0	408.2	408.0	408.2	404.2	421.0	28,940,426	11,903,950,989	411.33	360.3	360.2	360.3	356.8	371.6	32,785,439	363.09	-2.81%
2020-05-27	0	420.0	419.6	420.0	414.2	423.2	20,832,345	8,716,093,069	418.39	370.7	370.4	370.7	365.6	373.6	23,600,122	369.32	-1.27%
2020-05-26	0	425.4	425.4	425.6	419.2	428.4	15,998,175	6,790,586,226	424.46	375.5	375.5	375.7	370.0	378.2	18,123,686	374.68	2.11%
2020-05-25	0	416.6	416.4	416.6	406.0	417.6	19,950,427	8,230,189,966	412.53	367.7	367.6	367.7	358.4	368.6	22,601,033	364.15	1.02%
2020-05-22	0	412.4	412.2	412.4	410.0	427.0	37,869,791	15,776,750,985	416.61	364.0	363.9	364.0	361.9	376.9	42,901,156	367.75	-4.85%
2020-05-21	0	433.4	433.4	433.6	431.4	437.8	18,779,513	8,161,588,979	434.60	382.6	382.6	382.7	380.8	386.5	21,274,552	383.63	-1.50%
2020-05-20	0	440.0	439.6	440.0	432.0	440.0	21,245,444	9,257,707,936	435.75	388.4	388.0	388.4	381.3	388.4	24,068,105	384.65	2.33%
2020-05-19	0	430.0	429.6	430.0	425.6	433.0	19,839,689	8,511,587,771	429.02	379.6	379.2	379.6	375.7	382.2	22,475,582	378.70	1.65%
2020-05-18	0	423.0	423.0	423.2	416.8	425.4	20,585,062	8,666,976,060	421.03	373.4	373.4	373.6	367.9	375.5	23,319,985	371.65	0.43%
2020-05-15	0	421.2	421.2	421.4	420.0	435.6	24,590,944	10,495,191,713	426.79	371.8	371.8	372.0	370.7	384.5	27,858,087	376.74	-1.91%
2020-05-14	0	430.6	430.6	430.8	426.6	447.0	32,929,988	14,344,839,248	435.62	379.0	379.0	379.2	375.5	393.5	37,409,306	383.46	0.23%
2020-05-13	0	429.6	429.4	429.6	426.2	438.2	24,275,797	10,519,762,630	433.34	378.2	378.0	378.2	375.2	385.7	27,577,924	381.46	-0.32%
2020-05-12	0	431.0	431.0	431.8	425.8	434.8	22,037,699	9,487,820,717	430.53	379.4	379.4	380.1	374.8	382.7	25,035,388	378.98	-0.92%
2020-05-11	0	435.0	434.8	435.0	423.6	435.0	33,457,407	14,343,128,850	428.70	382.9	382.7	382.9	372.9	382.9	38,008,467	377.37	4.02%
2020-05-08	0	418.2	418.0	418.2	411.6	418.2	22,019,272	9,161,298,207	416.06	368.1	367.9	368.1	362.3	368.1	25,014,454	366.24	2.70%
2020-05-07	0	407.2	407.2	407.6	407.2	411.6	12,298,259	5,034,932,378	409.40	358.4	358.4	358.8	358.4	362.3	13,971,136	360.38	-0.68%
2020-05-06	0	410.0	409.8	410.0	405.8	412.2	19,797,850	8,105,124,822	409.39	360.9	360.7	360.9	357.2	362.8	22,490,862	360.37	0.99%
2020-05-05	0	406.0	406.0	406.2	400.6	407.6	12,583,081	5,093,289,456	404.77	357.4	357.4	357.6	352.6	358.8	14,294,701	356.31	1.50%
2020-05-04	0	400.0	400.0	400.2	400.0	408.8	24,638,326	9,942,441,857	403.54	352.1	352.1	352.3	352.1	359.9	27,989,766	355.22	-4.08%
2020-04-29	0	417.0	417.0	417.2	413.6	419.0	13,274,008	5,526,382,707	416.33	367.1	367.1	367.2	364.1	368.8	15,079,611	366.48	-0.05%
2020-04-28	0	417.2	417.0	417.2	412.4	417.2	13,114,086	5,447,427,087	415.39	367.2	367.1	367.2	363.0	367.2	14,897,936	365.65	1.02%
2020-04-27	0	413.0	413.0	413.2	410.2	415.0	15,666,254	6,478,894,874	413.56	363.5	363.5	363.7	361.1	365.3	17,797,264	364.04	1.62%
2020-04-24	0	406.4	406.4	407.0	404.4	410.4	12,501,504	5,098,214,761	407.81	357.7	357.7	358.3	356.0	361.3	14,202,027	358.98	-1.26%
2020-04-23	0	411.6	411.6	411.8	407.4	415.0	17,807,176	7,326,114,042	411.41	362.3	362.3	362.5	358.6	365.3	20,229,406	362.15	0.54%
2020-04-22	0	409.4	409.2	409.4	396.0	409.8	17,154,222	6,935,650,659	404.31	360.4	360.2	360.4	348.6	360.7	19,487,633	355.90	2.20%
2020-04-21	0	400.6	400.6	400.8	396.6	410.4	20,825,176	8,369,321,431	401.88	352.6	352.6	352.8	349.1	361.3	23,657,931	353.76	-1.96%
2020-04-20	0	408.6	408.4	408.6	406.6	411.0	15,337,344	6,271,264,956	408.89	359.7	359.5	359.7	357.9	361.8	17,423,614	359.93	-0.24%
2020-04-17	0	409.6	409.6	409.8	406.2	419.6	29,626,871	12,232,207,920	412.88	360.6	360.6	360.7	357.6	369.4	33,656,880	363.44	0.69%
2020-04-16	0	406.8	406.6	406.8	395.0	406.8	28,850,995	11,614,129,061	402.56	358.1	357.9	358.1	347.7	358.1	32,775,466	354.35	2.99%
2020-04-15	0	395.0	395.0	395.2	395.0	400.6	20,507,375	8,148,899,389	397.36	347.7	347.7	347.9	347.7	352.6	23,296,901	349.78	0.00%
2020-04-14	0	395.0	395.0	395.2	392.4	397.6	26,198,961	10,360,211,962	395.44	347.7	347.7	347.9	345.4	350.0	29,762,687	348.09	0.92%
2020-04-09	0	391.4	391.4	391.6	386.6	391.4	15,695,986	6,107,483,936	389.11	344.5	344.5	344.7	340.3	344.5	17,831,040	342.52	1.66%
2020-04-08	0	385.0	385.0	385.2	382.6	387.8	15,181,347	5,841,274,633	384.77	338.9	338.9	339.1	336.8	341.4	17,246,397	338.70	-0.67%
2020-04-07	0	387.6	387.4	387.6	382.0	387.6	18,917,053	7,290,528,068	385.39	341.2	341.0	341.2	336.3	341.2	21,490,254	339.25	1.63%
2020-04-06	0	381.4	381.2	381.4	376.6	384.0	13,869,052	5,273,704,741	380.25	335.7	335.6	335.7	331.5	338.0	15,755,597	334.72	1.33%
2020-04-03	0	376.4	376.0	376.4	372.0	376.4	14,274,200	5,344,489,689	374.42	331.3	331.0	331.3	327.5	331.3	16,215,855	329.58	-0.90%
2020-04-02	0	379.8	379.6	379.8	369.6	379.8	12,125,930	4,549,654,341	375.20	334.3	334.1	334.3	325.3	334.3	13,775,366	330.27	1.44%
2020-04-01	0	374.4	374.4	374.6	372.4	383.6	23,621,274	8,917,624,899	377.53	329.6	329.6	329.7	327.8	337.7	26,834,369	332.32	-1.53%
2020-03-31	0	380.2	380.0	380.2	370.8	386.0	22,201,304	8,409,876,384	378.80	334.7	334.5	334.7	326.4	339.8	25,221,247	333.44	0.96%
2020-03-30	0	376.6	376.4	376.6	371.6	380.0	21,838,731	8,188,543,442	374.96	331.5	331.3	331.5	327.1	334.5	24,809,355	330.06	-1.52%
2020-03-27	0	382.4	382.2	382.4	381.8	390.0	28,738,698	11,039,662,387	384.14	336.6	336.4	336.6	336.1	343.3	32,647,893	338.14	0.16%
2020-03-26	0	381.8	381.8	382.0	376.0	386.0	29,318,892	11,192,997,545	381.77	336.1	336.1	336.3	331.0	339.8	33,307,008	336.06	0.47%
2020-03-25	0	380.0	379.8	380.0	373.4	381.6	36,226,858	13,664,404,508	377.19	334.5	334.3	334.5	328.7	335.9	41,154,634	332.03	4.05%
2020-03-24	0	365.2	365.2	365.4	358.0	367.8	36,613,469	13,314,342,718	363.65	321.5	321.5	321.6	315.1	323.8	41,593,834	320.10	4.94%
2020-03-23	0	348.0	348.0	348.2	340.2	359.4	38,694,210	13,587,732,330	351.16	306.3	306.3	306.5	299.5	316.4	43,957,609	309.11	-3.23%
2020-03-20	0	359.6	359.6	359.8	349.2	364.4	52,299,073	18,730,755,857	358.15	316.5	316.5	316.7	307.4	320.8	59,413,080	315.26	4.84%
2020-03-19	0	343.0	342.8	343.0	325.2	350.6	59,750,190	20,218,287,332	338.38	301.9	301.8	301.9	286.3	308.6	67,877,739	297.86	2.69%
2020-03-18	0	334.0	334.0	334.2	330.0	355.2	44,397,013	15,183,693,783	342.00	294.0	294.0	294.2	290.5	312.7	50,436,138	301.05	-4.52%
2020-03-17	0	349.8	349.6	349.8	338.0	354.8	42,149,378	14,641,994,996	347.38	307.9	307.7	307.9	297.5	312.3	47,882,768	305.79	2.34%
2020-03-16	0	341.8	341.8	342.0	337.0	357.8	49,707,672	17,245,386,881	346.94	300.9	300.9	301.0	296.6	315.0	56,469,182	305.39	-6.36%
2020-03-13	0	365.0	365.0	365.8	336.0	368.0	57,393,066	20,244,342,615	352.73	321.3	321.3	322.0	295.8	323.9	65,199,986	310.50	0.39%
2020-03-12	0	363.6	363.4	363.6	361.8	369.4	38,041,810	13,877,578,726	364.80	320.1	319.9	320.1	318.5	325.2	43,216,466	321.12	-3.91%
2020-03-11	0	378.4	378.4	378.6	377.0	384.6	20,448,218	7,787,449,263	380.84	333.1	333.1	333.3	331.9	338.5	23,229,697	335.24	-1.20%
2020-03-10	0	383.0	383.0	383.2	376.0	389.4	31,903,957	12,221,834,624	383.08	337.1	337.1	337.3	331.0	342.8	36,243,708	337.21	1.48%
2020-03-09	0	377.4	377.4	377.6	373.6	385.0	36,123,868	13,746,137,626	380.53	332.2	332.2	332.4	328.9	338.9	41,037,635	334.96	-4.65%
2020-03-06	0	395.8	395.8	396.0	395.0	400.2	30,386,573	12,051,591,766	396.61	348.4	348.4	348.6	347.7	352.3	34,519,921	349.12	-2.56%
2020-03-05	0	406.2	406.0	406.2	394.0	406.8	27,046,138	10,871,236,353	401.95	357.6	357.4	357.6	346.8	358.1	30,725,102	353.82	3.10%
2020-03-04	0	394.0	393.6	394.0	390.8	396.0	19,557,990	7,691,008,421	393.24	346.8	346.5	346.8	344.0	348.6	22,218,375	346.16	0.00%
2020-03-03	0	394.0	394.0	394.2	393.0	398.8	21,808,968	8,631,161,979	395.76	346.8	346.8	347.0	345.9	351.0	24,775,543	348.37	1.13%
2020-03-02	0	389.6	389.6	389.8	384.6	394.6	23,089,586	9,009,748,775	390.21	343.0	343.0	343.1	338.5	347.4	26,230,358	343.49	0.93%
2020-02-28	0	386.0	386.0	386.8	384.4	391.8	31,915,446	12,365,897,994	387.46	339.8	339.8	340.5	338.4	344.9	36,256,760	341.06	-3.31%
2020-02-27	0	399.2	399.2	399.6	394.4	401.6	19,178,474	7,618,588,228	397.25	351.4	351.4	351.8	347.2	353.5	21,787,235	349.68	-0.10%
2020-02-26	0	399.6	399.6	399.8	395.6	403.8	18,326,061	7,314,707,958	399.14	351.8	351.8	351.9	348.2	355.4	20,818,872	351.35	-0.50%
2020-02-25	0	401.6	401.4	401.6	390.4	402.8	24,081,019	9,589,497,268	398.22	353.5	353.3	353.5	343.7	354.6	27,356,651	350.54	2.87%
2020-02-24	0	390.4	390.4	390.6	390.0	395.8	23,182,425	9,095,302,950	392.34	343.7	343.7	343.8	343.3	348.4	26,335,826	345.36	-2.64%
2020-02-21	0	401.0	400.8	401.0	400.0	408.4	17,446,042	7,033,970,047	403.18	353.0	352.8	353.0	352.1	359.5	19,819,148	354.91	-2.20%
2020-02-20	0	410.0	410.0	410.2	405.6	416.0	16,582,652	6,798,445,457	409.97	360.9	360.9	361.1	357.0	366.2	18,838,315	360.88	-0.34%
2020-02-19	0	411.4	411.0	411.4	408.6	414.6	12,501,005	5,140,487,520	411.21	362.1	361.8	362.1	359.7	365.0	14,201,460	361.97	0.78%
2020-02-18	0	408.2	408.0	408.2	407.4	414.4	13,033,177	5,346,215,879	410.20	359.3	359.1	359.3	358.6	364.8	14,806,021	361.08	-2.02%
2020-02-17	0	416.6	416.6	416.8	410.2	419.8	10,679,538	4,452,365,366	416.91	366.7	366.7	366.9	361.1	369.5	12,132,227	366.99	0.39%
2020-02-14	0	415.0	415.0	415.2	413.4	420.0	13,887,305	5,789,567,873	416.90	365.3	365.3	365.5	363.9	369.7	15,776,332	366.98	-0.34%
2020-02-13	0	416.4	416.2	416.4	413.2	416.6	17,862,969	7,417,627,167	415.25	366.5	366.4	366.5	363.7	366.7	20,292,788	365.53	1.31%
2020-02-12	0	411.0	410.8	411.0	408.2	413.6	17,702,662	7,282,363,709	411.37	361.8	361.6	361.8	359.3	364.1	20,110,675	362.11	0.49%
2020-02-11	0	409.0	408.8	409.0	403.6	411.0	23,184,178	9,473,537,305	408.62	360.0	359.9	360.0	355.3	361.8	26,337,817	359.69	2.10%
2020-02-10	0	400.6	400.4	400.6	395.0	401.0	16,463,493	6,575,890,276	399.42	352.6	352.5	352.6	347.7	353.0	18,702,948	351.60	-0.45%
2020-02-07	0	402.4	401.8	402.4	394.6	402.4	14,896,702	5,941,868,209	398.87	354.2	353.7	354.2	347.4	354.2	16,923,033	351.11	0.60%
2020-02-06	0	400.0	399.8	400.0	392.2	400.0	17,792,132	7,077,740,790	397.80	352.1	351.9	352.1	345.2	352.1	20,212,315	350.17	1.99%
2020-02-05	0	392.2	392.0	392.2	387.4	400.0	22,398,578	8,822,351,403	393.88	345.2	345.1	345.2	341.0	352.1	25,445,355	346.72	-0.20%
2020-02-04	0	393.0	393.0	393.2	384.8	393.6	28,433,595	11,089,845,113	390.03	345.9	345.9	346.1	338.7	346.5	32,301,289	343.33	3.42%
2020-02-03	0	380.0	380.0	380.2	369.6	383.2	28,678,448	10,855,939,331	378.54	334.5	334.5	334.7	325.3	337.3	32,579,448	333.21	1.88%
2020-01-31	0	373.0	373.0	373.2	371.4	384.8	20,299,052	7,653,062,872	377.02	328.3	328.3	328.5	326.9	338.7	23,060,240	331.87	-0.53%
2020-01-30	0	375.0	374.6	375.0	370.2	389.0	24,946,774	9,439,561,263	378.39	330.1	329.7	330.1	325.9	342.4	28,340,171	333.08	-2.14%
2020-01-29	0	383.2	383.0	383.2	381.0	389.6	31,761,022	12,247,521,357	385.61	337.3	337.1	337.3	335.4	343.0	36,081,330	339.44	-0.67%
2020-01-24	0	385.8	385.6	385.8	383.4	388.6	8,050,690	3,106,177,839	385.83	339.6	339.4	339.6	337.5	342.1	9,145,789	339.63	0.05%
2020-01-23	0	385.6	385.0	385.6	379.0	389.8	18,621,253	7,161,285,961	384.58	339.4	338.9	339.4	333.6	343.1	21,154,218	338.53	-1.38%
2020-01-22	0	391.0	391.0	391.2	382.6	392.8	18,682,305	7,272,503,871	389.27	344.2	344.2	344.4	336.8	345.8	21,223,575	342.66	1.45%
2020-01-21	0	385.4	385.2	385.4	383.4	395.0	24,173,392	9,349,941,564	386.79	339.3	339.1	339.3	337.5	347.7	27,461,589	340.47	-2.68%
2020-01-20	0	396.0	396.0	396.2	396.0	405.0	13,282,412	5,298,844,180	398.94	348.6	348.6	348.8	348.6	356.5	15,089,159	351.17	-0.75%
2020-01-17	0	399.0	399.0	399.4	396.0	400.6	13,670,846	5,445,721,499	398.35	351.2	351.2	351.6	348.6	352.6	15,530,429	350.65	-0.25%
2020-01-16	0	400.0	399.8	400.0	396.4	403.0	13,770,626	5,490,470,341	398.71	352.1	351.9	352.1	348.9	354.7	15,643,782	350.97	0.30%
2020-01-15	0	398.8	398.6	398.8	396.2	403.0	15,938,138	6,348,068,062	398.29	351.0	350.9	351.0	348.8	354.7	18,106,131	350.60	-0.40%
2020-01-14	0	400.4	400.0	400.4	396.6	413.0	26,827,634	10,863,864,920	404.95	352.5	352.1	352.5	349.1	363.5	30,476,876	356.46	-1.48%
2020-01-13	0	406.4	406.2	406.4	397.4	406.4	27,570,261	11,085,382,856	402.08	357.7	357.6	357.7	349.8	357.7	31,320,519	353.93	1.96%
2020-01-10	0	398.6	398.4	398.6	392.0	399.2	25,292,041	10,030,082,546	396.57	350.9	350.7	350.9	345.1	351.4	28,732,403	349.09	2.21%
2020-01-09	0	390.0	389.8	390.0	387.0	390.0	15,946,820	6,204,440,877	389.07	343.3	343.1	343.3	340.7	343.3	18,115,994	342.48	2.09%
2020-01-08	0	382.0	381.8	382.0	379.2	385.8	15,529,153	5,939,016,088	382.44	336.3	336.1	336.3	333.8	339.6	17,641,514	336.65	-0.93%
2020-01-07	0	385.6	385.4	385.6	380.0	387.8	17,686,346	6,807,794,524	384.92	339.4	339.3	339.4	334.5	341.4	20,092,140	338.83	2.17%
2020-01-06	0	377.4	377.2	377.4	375.4	380.0	12,123,194	4,579,164,268	377.72	332.2	332.0	332.2	330.5	334.5	13,772,257	332.49	-1.46%
2020-01-03	0	383.0	382.8	383.0	381.2	390.0	15,313,106	5,894,345,016	384.92	337.1	337.0	337.1	335.6	343.3	17,396,079	338.83	0.16%
2020-01-02	0	382.4	382.0	382.4	375.6	384.8	13,991,006	5,339,844,488	381.66	336.6	336.3	336.6	330.6	338.7	15,894,139	335.96	1.81%
2019-12-31	0	375.6	375.6	375.8	374.6	380.2	10,378,526	3,909,899,396	376.73	330.6	330.6	330.8	329.7	334.7	11,790,270	331.62	-1.98%
2019-12-30	0	383.2	383.0	383.2	381.2	384.6	14,328,612	5,486,565,140	382.91	337.3	337.1	337.3	335.6	338.5	16,277,668	337.06	-0.21%
2019-12-27	0	384.0	383.8	384.0	378.2	385.4	19,180,036	7,351,190,589	383.27	338.0	337.8	338.0	332.9	339.3	21,789,010	337.38	1.91%
2019-12-24	0	376.8	376.6	376.8	376.8	379.8	6,360,485	2,403,547,632	377.89	331.7	331.5	331.7	331.7	334.3	7,225,673	332.64	-0.26%
2019-12-23	0	377.8	377.6	377.8	373.8	378.0	11,672,033	4,391,275,517	376.22	332.6	332.4	332.6	329.0	332.7	13,259,727	331.17	0.69%
2019-12-20	0	375.2	375.0	375.2	372.2	378.0	21,656,659	8,117,618,492	374.83	330.3	330.1	330.3	327.6	332.7	24,602,517	329.95	-0.11%
2019-12-19	0	375.6	375.4	375.6	370.4	375.6	18,441,112	6,887,291,197	373.47	330.6	330.5	330.6	326.0	330.6	20,949,573	328.76	-0.53%
2019-12-18	0	377.6	376.4	377.6	373.2	380.0	31,560,449	11,872,884,068	376.20	332.4	331.3	332.4	328.5	334.5	35,853,474	331.15	1.72%
2019-12-17	0	371.2	371.0	371.2	363.4	373.0	32,557,133	12,019,056,598	369.17	326.8	326.6	326.8	319.9	328.3	36,985,733	324.96	3.17%
2019-12-16	0	359.8	359.8	360.0	358.0	364.4	19,238,938	6,947,055,913	361.09	316.7	316.7	316.9	315.1	320.8	21,855,924	317.86	-0.33%
2019-12-13	0	361.0	360.8	361.0	356.6	361.8	32,786,878	11,765,587,571	358.85	317.8	317.6	317.8	313.9	318.5	37,246,729	315.88	3.44%
2019-12-12	0	349.0	349.0	349.2	343.6	351.4	33,282,651	11,583,726,569	348.04	307.2	307.2	307.4	302.5	309.3	37,809,940	306.37	2.65%
2019-12-11	0	340.0	340.0	340.2	337.0	340.4	12,535,555	4,250,639,878	339.09	299.3	299.3	299.5	296.6	299.6	14,240,710	298.49	0.95%
2019-12-10	0	336.8	336.8	337.0	332.8	338.8	10,472,081	3,524,940,567	336.60	296.5	296.5	296.6	293.0	298.2	11,896,551	296.30	0.18%
2019-12-09	0	336.2	336.0	336.2	333.8	337.8	9,839,548	3,308,435,630	336.24	295.9	295.8	295.9	293.8	297.4	11,177,977	295.98	0.18%
2019-12-06	0	335.6	335.4	335.6	332.2	336.4	15,638,497	5,238,554,718	334.98	295.4	295.2	295.4	292.4	296.1	17,765,731	294.87	1.70%
2019-12-05	0	330.0	330.0	330.6	329.0	333.6	11,697,752	3,864,651,979	330.38	290.5	290.5	291.0	289.6	293.7	13,288,944	290.82	0.43%
2019-12-04	0	328.6	328.0	328.6	325.4	329.4	12,262,656	4,022,568,236	328.03	289.3	288.7	289.3	286.4	290.0	13,930,690	288.76	-0.73%
2019-12-03	0	331.0	330.8	331.0	326.6	332.6	12,735,550	4,208,497,830	330.45	291.4	291.2	291.4	287.5	292.8	14,467,909	290.89	-0.60%
2019-12-02	0	333.0	333.0	333.2	331.6	335.0	10,195,685	3,397,967,761	333.28	293.1	293.1	293.3	291.9	294.9	11,582,558	293.37	0.36%
2019-11-29	0	331.8	331.6	331.8	329.0	335.2	13,808,549	4,574,323,753	331.27	292.1	291.9	292.1	289.6	295.1	15,686,864	291.60	-1.83%
2019-11-28	0	338.0	337.8	338.0	333.6	340.2	18,192,478	6,143,782,781	337.71	297.5	297.4	297.5	293.7	299.5	20,667,119	297.27	0.90%
2019-11-27	0	335.0	335.0	335.2	334.0	338.8	11,211,983	3,768,125,213	336.08	294.9	294.9	295.1	294.0	298.2	12,737,098	295.84	-0.18%
2019-11-26	0	335.6	335.4	335.6	333.8	342.0	29,438,082	9,906,385,299	336.52	295.4	295.2	295.4	293.8	301.0	33,442,411	296.22	-0.94%
2019-11-25	0	338.8	338.8	339.0	337.8	341.8	17,927,101	6,089,196,502	339.66	298.2	298.2	298.4	297.4	300.9	20,365,644	298.99	1.56%
2019-11-22	0	333.6	332.6	333.6	330.0	333.8	10,664,922	3,539,689,672	331.90	293.7	292.8	293.7	290.5	293.8	12,115,623	292.16	1.28%
2019-11-21	0	329.4	329.2	329.4	328.0	332.0	13,344,246	4,398,236,280	329.60	290.0	289.8	290.0	288.7	292.2	15,159,404	290.13	-1.85%
2019-11-20	0	335.6	335.4	335.6	332.6	337.6	13,744,314	4,611,201,163	335.50	295.4	295.2	295.4	292.8	297.2	15,613,891	295.33	-0.30%
2019-11-19	0	336.6	336.4	336.6	330.4	336.6	24,637,015	8,239,053,863	334.42	296.3	296.1	296.3	290.8	296.3	27,988,277	294.38	2.00%
2019-11-18	0	330.0	329.8	330.0	320.8	330.0	25,786,661	8,414,867,076	326.33	290.5	290.3	290.5	282.4	290.5	29,294,304	287.25	3.13%
2019-11-15	0	320.0	319.8	320.0	318.8	323.0	13,587,498	4,345,687,452	319.83	281.7	281.5	281.7	280.6	284.3	15,435,744	281.53	0.06%
2019-11-14	0	319.8	319.8	320.0	318.0	323.8	25,690,697	8,224,633,979	320.14	281.5	281.5	281.7	279.9	285.0	29,185,287	281.81	-2.32%
2019-11-13	0	327.4	327.4	327.6	325.4	331.6	15,928,263	5,227,068,938	328.16	288.2	288.2	288.4	286.4	291.9	18,094,913	288.87	-0.85%
2019-11-12	0	330.2	330.0	330.2	325.2	330.2	15,908,142	5,222,699,004	328.30	290.7	290.5	290.7	286.3	290.7	18,072,055	288.99	2.23%
2019-11-11	0	323.0	323.0	323.2	322.0	327.2	15,086,985	4,894,795,043	324.44	284.3	284.3	284.5	283.4	288.0	17,139,199	285.59	-1.28%
2019-11-08	0	327.2	327.0	327.2	326.2	335.2	16,655,874	5,480,660,595	329.05	288.0	287.8	288.0	287.1	295.1	18,921,497	289.65	-1.92%
2019-11-07	0	333.6	333.4	333.6	326.8	333.6	15,533,405	5,127,356,241	330.09	293.7	293.5	293.7	287.7	293.7	17,646,344	290.56	-0.12%
2019-11-06	0	334.0	333.6	334.0	331.2	334.8	12,428,539	4,143,667,770	333.40	294.0	293.7	294.0	291.5	294.7	14,119,137	293.48	0.30%
2019-11-05	0	333.0	332.8	333.0	327.4	334.0	22,748,099	7,542,584,961	331.57	293.1	293.0	293.1	288.2	294.0	25,842,420	291.87	1.65%
2019-11-04	0	327.6	327.4	327.6	322.0	327.8	14,776,025	4,807,694,209	325.37	288.4	288.2	288.4	283.4	288.5	16,785,941	286.41	1.87%
2019-11-01	0	321.6	321.4	321.6	318.8	322.2	10,404,101	3,339,565,887	320.99	283.1	282.9	283.1	280.6	283.6	11,819,324	282.55	0.25%
2019-10-31	0	320.8	320.6	320.8	318.4	322.0	16,107,518	5,166,392,180	320.74	282.4	282.2	282.4	280.3	283.4	18,298,551	282.34	1.45%
2019-10-30	0	316.2	315.4	316.2	314.6	319.4	13,194,838	4,172,787,288	316.24	278.3	277.6	278.3	276.9	281.2	14,989,672	278.38	-0.25%
2019-10-29	0	317.0	317.0	317.2	317.0	323.8	19,927,333	6,356,999,042	319.01	279.0	279.0	279.2	279.0	285.0	22,637,958	280.81	-1.55%
2019-10-28	0	322.0	322.0	322.2	316.2	323.6	17,610,356	5,645,180,904	320.56	283.4	283.4	283.6	278.3	284.9	20,005,813	282.18	1.71%
2019-10-25	0	316.6	316.6	316.8	316.6	320.4	15,789,881	5,031,021,493	318.62	278.7	278.7	278.9	278.7	282.0	17,937,707	280.47	-0.75%
2019-10-24	0	319.0	318.8	319.0	316.6	320.6	18,472,498	5,883,604,804	318.51	280.8	280.6	280.8	278.7	282.2	20,985,228	280.37	-0.31%
2019-10-23	0	320.0	319.8	320.0	319.6	325.8	19,855,257	6,383,619,077	321.51	281.7	281.5	281.7	281.3	286.8	22,556,078	283.01	-2.32%
2019-10-22	0	327.6	327.0	327.6	324.8	327.8	10,448,427	3,410,907,451	326.45	288.4	287.8	288.4	285.9	288.5	11,869,679	287.36	0.86%
2019-10-21	0	324.8	324.8	325.0	324.8	330.2	13,947,162	4,557,080,047	326.74	285.9	285.9	286.1	285.9	290.7	15,844,331	287.62	-1.87%
2019-10-18	0	331.0	331.0	331.2	330.2	334.2	9,904,468	3,288,989,931	332.07	291.4	291.4	291.5	290.7	294.2	11,251,728	292.31	0.00%
2019-10-17	0	331.0	330.8	331.0	328.4	332.8	10,339,120	3,422,301,916	331.01	291.4	291.2	291.4	289.1	293.0	11,745,504	291.37	0.00%
2019-10-16	0	331.0	330.8	331.0	328.0	332.0	13,953,191	4,604,688,877	330.01	291.4	291.2	291.4	288.7	292.2	15,851,181	290.50	0.67%
2019-10-15	0	328.8	328.6	328.8	327.6	331.6	14,202,519	4,679,498,788	329.48	289.4	289.3	289.4	288.4	291.9	16,134,424	290.03	0.18%
2019-10-14	0	328.2	328.2	328.4	324.0	330.6	24,011,589	7,880,529,728	328.20	288.9	288.9	289.1	285.2	291.0	27,277,777	288.90	1.05%
2019-10-11	0	324.8	324.6	324.8	323.0	328.0	19,605,498	6,368,323,555	324.82	285.9	285.7	285.9	284.3	288.7	22,272,345	285.93	1.88%
2019-10-10	0	318.8	318.8	319.8	317.4	322.6	16,487,008	5,263,090,747	319.23	280.6	280.6	281.5	279.4	284.0	18,729,661	281.00	0.19%
2019-10-09	0	318.2	318.2	318.4	318.2	323.2	17,689,295	5,663,482,515	320.16	280.1	280.1	280.3	280.1	284.5	20,095,490	281.83	-1.73%
2019-10-08	0	323.8	323.8	324.0	322.0	327.6	15,282,570	4,966,541,576	324.98	285.0	285.0	285.2	283.4	288.4	17,361,389	286.07	0.31%
2019-10-04	0	322.8	322.8	323.0	320.0	327.0	12,610,140	4,081,176,105	323.64	284.1	284.1	284.3	281.7	287.8	14,325,440	284.89	-0.74%
2019-10-03	0	325.2	325.0	325.2	322.0	326.0	15,825,550	5,127,169,521	323.98	286.3	286.1	286.3	283.4	287.0	17,978,228	285.19	0.06%
2019-10-02	0	325.0	324.8	325.0	323.2	326.6	17,282,236	5,617,417,403	325.04	286.1	285.9	286.1	284.5	287.5	19,633,061	286.12	-1.57%
2019-09-30	0	330.2	330.0	330.2	323.4	332.4	14,689,552	4,828,990,920	328.74	290.7	290.5	290.7	284.7	292.6	16,687,705	289.37	0.24%
2019-09-27	0	329.4	329.4	329.6	328.6	331.4	10,822,038	3,571,077,596	329.98	290.0	290.0	290.1	289.3	291.7	12,294,111	290.47	-0.90%
2019-09-26	0	332.4	332.2	332.4	330.0	335.4	12,445,742	4,134,843,194	332.23	292.6	292.4	292.6	290.5	295.2	14,138,680	292.45	1.22%
2019-09-25	0	328.4	328.2	328.4	328.0	332.4	17,433,778	5,744,797,132	329.52	289.1	288.9	289.1	288.7	292.6	19,805,216	290.06	-2.15%
2019-09-24	0	335.6	335.4	335.6	334.2	338.2	10,719,005	3,601,237,434	335.97	295.4	295.2	295.4	294.2	297.7	12,177,063	295.74	-0.06%
2019-09-23	0	335.8	335.6	335.8	335.2	338.4	8,307,566	2,795,298,150	336.48	295.6	295.4	295.6	295.1	297.9	9,437,607	296.19	-0.53%
2019-09-20	0	337.6	337.6	338.0	334.2	340.8	19,281,922	6,502,176,620	337.22	297.2	297.2	297.5	294.2	300.0	21,904,755	296.84	-0.24%
2019-09-19	0	338.4	338.4	338.6	338.0	343.2	9,437,921	3,203,338,854	339.41	297.9	297.9	298.1	297.5	302.1	10,721,719	298.77	-1.34%
2019-09-18	0	343.0	342.8	343.0	341.6	345.6	7,335,407	2,516,701,392	343.09	301.9	301.8	301.9	300.7	304.2	8,333,209	302.01	-0.17%
2019-09-17	0	343.6	343.0	343.6	340.6	345.4	9,225,687	3,165,507,935	343.12	302.5	301.9	302.5	299.8	304.0	10,480,616	302.03	-0.87%
2019-09-16	0	346.6	346.4	346.6	339.8	346.6	23,372,263	8,009,399,145	342.69	305.1	304.9	305.1	299.1	305.1	26,551,486	301.66	-0.86%
2019-09-13	0	349.6	349.4	349.6	346.6	350.6	9,936,410	3,471,327,889	349.35	307.7	307.6	307.7	305.1	308.6	11,288,015	307.52	0.06%
2019-09-12	0	349.4	349.4	349.6	347.2	351.0	15,302,176	5,348,208,279	349.51	307.6	307.6	307.7	305.6	309.0	17,383,662	307.66	0.98%
2019-09-11	0	346.0	345.8	346.0	339.4	347.8	15,794,903	5,437,022,615	344.23	304.6	304.4	304.6	298.8	306.2	17,943,412	303.01	1.70%
2019-09-10	0	340.2	340.0	340.2	338.8	345.0	10,676,488	3,637,771,460	340.73	299.5	299.3	299.5	298.2	303.7	12,128,762	299.93	-0.64%
2019-09-09	0	342.4	342.4	342.6	340.0	346.0	8,805,778	3,014,472,256	342.33	301.4	301.4	301.6	299.3	304.6	10,003,588	301.34	-0.29%
2019-09-06	0	343.4	343.2	343.4	339.6	345.0	13,446,348	4,603,844,517	342.39	302.3	302.1	302.3	298.9	303.7	15,275,394	301.39	0.59%
2019-09-05	0	341.4	341.0	341.4	335.8	346.0	18,125,571	6,199,532,434	342.03	300.5	300.2	300.5	295.6	304.6	20,591,111	301.08	0.06%
2019-09-04	0	341.2	341.0	341.2	333.0	341.8	22,337,389	7,563,170,037	338.59	300.3	300.2	300.3	293.1	300.9	25,375,843	298.05	3.65%
2019-09-03	0	329.2	329.0	329.2	328.4	333.8	13,962,630	4,620,753,398	330.94	289.8	289.6	289.8	289.1	293.8	15,861,904	291.31	-0.60%
2019-09-02	0	331.2	331.2	331.4	325.0	331.6	16,957,154	5,590,193,400	329.67	291.5	291.5	291.7	286.1	291.9	19,263,759	290.19	1.97%
2019-08-30	0	324.8	324.6	324.8	321.0	327.2	19,417,590	6,310,685,048	325.00	285.9	285.7	285.9	282.6	288.0	22,058,877	286.08	1.44%
2019-08-29	0	320.2	320.2	320.4	312.2	320.6	25,031,076	7,939,547,520	317.19	281.9	281.9	282.0	274.8	282.2	28,435,940	279.21	0.38%
2019-08-28	0	319.0	319.0	319.2	318.0	327.0	22,634,739	7,284,578,438	321.83	280.8	280.8	281.0	279.9	287.8	25,713,640	283.30	-2.21%
2019-08-27	0	326.2	326.2	326.4	324.0	327.8	17,918,758	5,840,462,429	325.94	287.1	287.1	287.3	285.2	288.5	20,356,166	286.91	0.06%
2019-08-26	0	326.0	325.8	326.0	320.6	326.0	22,762,840	7,357,052,008	323.20	287.0	286.8	287.0	282.2	287.0	25,859,166	284.50	-2.45%
2019-08-23	0	334.2	334.0	334.2	330.0	336.0	11,801,354	3,934,540,258	333.40	294.2	294.0	294.2	290.5	295.8	13,406,639	293.48	0.97%
2019-08-22	0	331.0	331.0	331.2	331.0	335.6	10,524,994	3,500,663,201	332.60	291.4	291.4	291.5	291.4	295.4	11,956,661	292.78	-0.48%
2019-08-21	0	332.6	332.6	332.8	332.4	336.2	10,428,368	3,482,796,376	333.97	292.8	292.8	293.0	292.6	295.9	11,846,892	293.98	-0.24%
2019-08-20	0	333.4	333.4	333.6	333.4	339.8	15,516,860	5,228,254,372	336.94	293.5	293.5	293.7	293.5	299.1	17,627,548	296.60	-1.01%
2019-08-19	0	336.8	336.8	337.0	330.8	338.4	21,800,145	7,295,116,441	334.64	296.5	296.5	296.6	291.2	297.9	24,765,520	294.57	3.19%
2019-08-16	0	326.4	326.4	326.6	326.0	329.4	23,731,488	7,767,201,512	327.30	287.3	287.3	287.5	287.0	290.0	26,959,575	288.11	-1.21%
2019-08-15	0	330.4	330.4	330.8	325.8	334.8	30,008,735	9,895,034,966	329.74	290.8	290.8	291.2	286.8	294.7	34,090,688	290.26	-2.82%
2019-08-14	0	340.0	340.0	340.2	337.4	345.0	17,481,734	5,965,908,579	341.27	299.3	299.3	299.5	297.0	303.7	19,859,695	300.40	1.80%
2019-08-13	0	334.0	334.0	334.2	334.0	339.4	13,152,402	4,423,927,576	336.36	294.0	294.0	294.2	294.0	298.8	14,941,464	296.08	-1.76%
2019-08-12	0	340.0	340.0	340.2	338.8	344.0	12,343,341	4,221,060,384	341.97	299.3	299.3	299.5	298.2	302.8	14,022,350	301.02	0.47%
2019-08-09	0	338.4	338.4	338.6	338.4	347.0	13,743,977	4,706,602,921	342.45	297.9	297.9	298.1	297.9	305.5	15,613,508	301.44	-1.17%
2019-08-08	0	342.4	342.2	342.4	340.6	346.2	15,459,615	5,309,719,627	343.46	301.4	301.2	301.4	299.8	304.7	17,562,517	302.33	1.12%
2019-08-07	0	338.6	338.6	338.8	336.0	342.0	15,153,029	5,138,012,322	339.07	298.1	298.1	298.2	295.8	301.0	17,214,227	298.47	0.42%
2019-08-06	0	337.2	337.2	337.4	328.2	342.0	31,256,564	10,451,657,902	334.38	296.8	296.8	297.0	288.9	301.0	35,508,253	294.34	-1.00%
2019-08-05	0	340.6	340.6	340.8	340.6	351.0	30,561,976	10,513,301,759	344.00	299.8	299.8	300.0	299.8	309.0	34,719,184	302.81	-4.27%
2019-08-02	0	355.8	355.8	356.0	355.2	362.0	25,277,955	9,073,260,283	358.94	313.2	313.2	313.4	312.7	318.7	28,716,401	315.96	-3.84%
2019-08-01	0	370.0	369.8	370.0	368.0	373.8	12,378,256	4,587,539,699	370.61	325.7	325.5	325.7	323.9	329.0	14,062,014	326.24	0.49%
2019-07-31	0	368.2	368.2	368.4	367.0	372.4	10,495,521	3,879,221,191	369.61	324.1	324.1	324.3	323.1	327.8	11,923,179	325.35	-1.34%
2019-07-30	0	373.2	373.2	373.4	371.2	377.8	10,540,964	3,950,412,663	374.77	328.5	328.5	328.7	326.8	332.6	11,974,804	329.89	0.27%
2019-07-29	0	372.2	372.2	372.4	367.8	373.2	11,280,011	4,183,616,070	370.89	327.6	327.6	327.8	323.8	328.5	12,814,380	326.48	0.54%
2019-07-26	0	370.2	370.2	370.4	369.4	376.0	11,652,441	4,344,555,222	372.85	325.9	325.9	326.0	325.2	331.0	13,237,470	328.20	-0.59%
2019-07-25	0	372.4	372.2	372.4	368.8	373.2	13,937,749	5,179,207,092	371.60	327.8	327.6	327.8	324.6	328.5	15,833,638	327.10	1.86%
2019-07-24	0	365.6	365.6	366.0	361.2	370.0	17,751,719	6,515,566,237	367.04	321.8	321.8	322.2	318.0	325.7	20,166,405	323.09	1.95%
2019-07-23	0	358.6	358.6	358.8	356.0	360.4	8,762,748	3,142,831,300	358.66	315.7	315.7	315.8	313.4	317.2	9,954,705	315.71	0.28%
2019-07-22	0	357.6	357.4	357.6	355.8	361.4	8,674,217	3,112,721,915	358.85	314.8	314.6	314.8	313.2	318.1	9,854,132	315.88	-1.16%
2019-07-19	0	361.8	361.8	362.0	357.8	363.0	8,054,720	2,906,693,200	360.87	318.5	318.5	318.7	315.0	319.5	9,150,367	317.66	1.46%
2019-07-18	0	356.6	356.6	356.8	356.6	361.2	10,489,401	3,757,011,149	358.17	313.9	313.9	314.1	313.9	318.0	11,916,227	315.29	-1.82%
2019-07-17	0	363.2	363.2	363.4	358.6	364.4	9,651,769	3,501,691,998	362.80	319.7	319.7	319.9	315.7	320.8	10,964,656	319.36	0.17%
2019-07-16	0	362.6	362.4	362.6	361.0	364.6	10,418,687	3,779,418,917	362.75	319.2	319.0	319.2	317.8	320.9	11,835,894	319.32	0.50%
2019-07-15	0	360.8	360.6	360.8	349.8	360.8	11,809,455	4,215,986,943	357.00	317.6	317.4	317.6	307.9	317.6	13,415,842	314.25	1.63%
2019-07-12	0	355.0	354.8	355.0	354.8	360.0	8,286,973	2,953,632,279	356.42	312.5	312.3	312.5	312.3	316.9	9,414,213	313.74	-0.62%
2019-07-11	0	357.2	357.2	357.4	356.0	360.8	8,907,307	3,190,017,193	358.13	314.4	314.4	314.6	313.4	317.6	10,118,928	315.25	0.11%
2019-07-10	0	356.8	356.6	356.8	352.0	357.4	12,865,621	4,563,796,547	354.73	314.1	313.9	314.1	309.9	314.6	14,615,673	312.25	1.71%
2019-07-09	0	350.8	350.0	350.8	347.0	351.4	9,658,204	3,374,651,001	349.41	308.8	308.1	308.8	305.5	309.3	10,971,966	307.57	-0.06%
2019-07-08	0	351.0	351.0	351.2	351.0	355.8	10,023,962	3,534,557,483	352.61	309.0	309.0	309.1	309.0	313.2	11,387,476	310.39	-2.45%
2019-07-05	0	359.8	359.8	360.0	357.6	361.0	5,126,913	1,843,366,892	359.55	316.7	316.7	316.9	314.8	317.8	5,824,304	316.50	-0.06%
2019-07-04	0	360.0	360.0	360.2	359.2	364.2	6,813,628	2,459,936,995	361.03	316.9	316.9	317.1	316.2	320.6	7,740,455	317.80	-0.11%
2019-07-03	0	360.4	360.2	360.4	357.2	360.8	10,362,622	3,719,795,029	358.96	317.2	317.1	317.2	314.4	317.6	11,772,203	315.98	-0.55%
2019-07-02	0	362.4	362.2	362.4	360.2	367.8	22,510,870	8,168,546,498	362.87	319.0	318.8	319.0	317.1	323.8	25,572,922	319.42	2.78%
2019-06-28	0	352.6	352.4	352.6	348.6	353.0	12,773,981	4,486,460,590	351.22	310.4	310.2	310.4	306.9	310.7	14,511,568	309.16	-0.06%
2019-06-27	0	352.8	352.8	353.0	350.4	354.6	11,289,540	3,983,295,855	352.83	310.6	310.6	310.7	308.4	312.1	12,825,205	310.58	1.09%
2019-06-26	0	349.0	349.0	349.2	343.0	350.6	10,660,430	3,714,297,228	348.42	307.2	307.2	307.4	301.9	308.6	12,110,520	306.70	-0.11%
2019-06-25	0	349.4	349.2	349.4	348.0	354.8	11,468,559	4,011,742,346	349.80	307.6	307.4	307.6	306.3	312.3	13,028,575	307.92	-1.80%
2019-06-24	0	355.8	355.8	356.0	352.4	357.4	10,648,069	3,780,729,417	355.06	313.2	313.2	313.4	310.2	314.6	12,096,478	312.55	0.40%
2019-06-21	0	354.4	354.0	354.4	349.0	357.4	20,111,025	7,094,849,292	352.78	312.0	311.6	312.0	307.2	314.6	22,846,637	310.54	0.11%
2019-06-20	0	354.0	353.8	354.0	348.0	354.0	19,226,151	6,770,775,334	352.16	311.6	311.4	311.6	306.3	311.6	21,841,398	310.00	1.96%
2019-06-19	0	347.2	347.0	347.2	342.0	347.8	23,558,956	8,139,397,612	345.49	305.6	305.5	305.6	301.0	306.2	26,763,574	304.12	3.95%
2019-06-18	0	334.0	333.8	334.0	330.0	336.4	11,970,079	3,993,180,293	333.60	294.0	293.8	294.0	290.5	296.1	13,598,315	293.65	1.52%
2019-06-17	0	329.0	329.0	329.4	328.6	335.4	10,592,982	3,510,587,889	331.41	289.6	289.6	290.0	289.3	295.2	12,033,898	291.72	-0.30%
2019-06-14	0	330.0	329.8	330.0	329.2	336.8	14,066,039	4,661,192,785	331.38	290.5	290.3	290.5	289.8	296.5	15,979,379	291.70	-1.26%
2019-06-13	0	334.2	334.2	334.4	327.2	336.0	20,320,099	6,729,569,803	331.18	294.2	294.2	294.4	288.0	295.8	23,084,150	291.52	-0.95%
2019-06-12	0	337.4	337.2	337.4	335.2	342.2	17,538,487	5,936,348,986	338.48	297.0	296.8	297.0	295.1	301.2	19,924,168	297.95	-2.09%
2019-06-11	0	344.6	344.4	344.6	341.2	345.0	17,865,553	6,137,007,659	343.51	303.3	303.2	303.3	300.3	303.7	20,295,724	302.38	0.47%
2019-06-10	0	343.0	343.0	343.2	334.2	343.8	23,888,423	8,113,846,027	339.66	301.9	301.9	302.1	294.2	302.6	27,137,857	298.99	3.81%
2019-06-06	0	330.4	330.2	330.4	326.0	332.8	12,392,764	4,085,969,327	329.71	290.8	290.7	290.8	287.0	293.0	14,078,496	290.23	-0.18%
2019-06-05	0	331.0	330.4	331.0	327.8	335.8	18,268,207	6,064,231,043	331.96	291.4	290.8	291.4	288.5	295.6	20,753,149	292.21	1.16%
2019-06-04	0	327.2	327.2	327.4	326.2	333.6	19,665,110	6,463,610,662	328.68	288.0	288.0	288.2	287.1	293.7	22,340,066	289.33	-1.92%
2019-06-03	0	333.6	333.2	333.6	327.2	333.6	20,420,961	6,760,631,961	331.06	293.7	293.3	293.7	288.0	293.7	23,198,732	291.42	2.33%
2019-05-31	0	326.0	325.8	326.0	323.8	331.6	18,980,287	6,217,440,942	327.57	287.0	286.8	287.0	285.0	291.9	21,562,090	288.35	0.49%
2019-05-30	0	324.4	324.2	324.4	321.6	326.0	12,992,745	4,209,044,214	323.95	285.6	285.4	285.6	283.1	287.0	14,760,089	285.16	0.75%
2019-05-29	0	322.0	322.0	322.2	321.2	327.6	19,971,599	6,473,337,286	324.13	283.4	283.4	283.6	282.7	288.4	22,688,245	285.32	-1.11%
2019-05-28	0	325.6	325.6	326.0	323.6	332.4	28,960,336	9,491,383,313	327.74	286.6	286.6	287.0	284.9	292.6	32,899,680	288.49	0.56%
2019-05-27	0	323.8	323.6	323.8	316.8	328.6	19,797,153	6,385,055,385	322.52	285.0	284.9	285.0	278.9	289.3	22,490,070	283.91	-0.31%
2019-05-24	0	324.8	324.8	325.2	324.6	332.8	21,404,288	7,014,140,085	327.70	285.9	285.9	286.3	285.7	293.0	24,315,817	288.46	-0.37%
2019-05-23	0	326.0	326.0	326.2	323.2	336.6	36,976,879	12,126,643,919	327.95	287.0	287.0	287.1	284.5	296.3	42,006,677	288.68	-3.83%
2019-05-22	0	339.0	338.8	339.0	337.2	342.6	19,217,841	6,522,111,339	339.38	298.4	298.2	298.4	296.8	301.6	21,831,957	298.74	-0.64%
2019-05-21	0	341.2	341.2	341.4	336.8	348.2	22,726,295	7,771,755,441	341.97	300.3	300.3	300.5	296.5	306.5	25,817,650	301.02	-0.23%
2019-05-20	0	342.0	342.0	342.2	342.0	352.6	26,871,329	9,297,999,013	346.02	301.0	301.0	301.2	301.0	310.4	30,526,515	304.59	-3.88%
2019-05-17	0	355.8	355.8	356.0	355.0	367.6	22,936,991	8,239,772,522	359.24	313.2	313.2	313.4	312.5	323.6	26,057,006	316.22	-2.41%
2019-05-16	0	365.6	365.6	365.8	365.6	376.0	22,999,863	8,501,845,781	369.65	320.9	320.9	321.1	320.9	330.1	26,200,094	324.50	-2.25%
2019-05-15	0	374.0	374.0	374.2	373.2	378.4	16,344,765	6,132,263,436	375.18	328.3	328.3	328.5	327.6	332.2	18,618,997	329.36	0.92%
2019-05-14	0	370.6	370.6	371.0	369.0	377.0	26,493,139	9,857,015,323	372.06	325.3	325.3	325.7	323.9	331.0	30,179,429	326.61	-2.98%
2019-05-10	0	382.0	382.0	382.2	375.0	387.8	25,923,621	9,912,397,254	382.37	335.3	335.3	335.5	329.2	340.4	29,530,667	335.66	1.70%
2019-05-09	0	375.6	375.6	375.8	375.6	387.6	19,800,539	7,532,670,392	380.43	329.7	329.7	329.9	329.7	340.3	22,555,612	333.96	-2.39%
2019-05-08	0	384.8	384.6	384.8	376.4	395.0	34,223,197	13,250,930,557	387.19	337.8	337.6	337.8	330.4	346.8	38,985,057	339.90	1.05%
2019-05-07	0	380.8	380.6	380.8	374.0	381.2	17,287,049	6,520,233,601	377.17	334.3	334.1	334.3	328.3	334.6	19,692,391	331.10	1.38%
2019-05-06	0	375.6	375.4	375.6	370.2	377.4	22,726,831	8,502,209,891	374.10	329.7	329.5	329.7	325.0	331.3	25,889,072	328.41	-3.15%
2019-05-03	0	387.8	387.8	388.0	384.6	389.6	9,661,796	3,740,555,282	387.15	340.4	340.4	340.6	337.6	342.0	11,006,151	339.86	-0.92%
2019-05-02	0	391.4	391.2	391.4	384.0	391.4	9,045,685	3,526,526,223	389.86	343.6	343.4	343.6	337.1	343.6	10,304,313	342.24	0.88%
2019-04-30	0	388.0	387.8	388.0	384.4	390.4	9,657,162	3,741,571,133	387.44	340.6	340.4	340.6	337.4	342.7	11,000,872	340.12	-0.67%
2019-04-29	0	390.6	390.6	390.8	384.0	391.8	13,451,044	5,228,427,930	388.70	342.9	342.9	343.1	337.1	343.9	15,322,640	341.22	1.72%
2019-04-26	0	384.0	383.8	384.0	380.0	385.8	12,886,453	4,938,041,091	383.20	337.1	336.9	337.1	333.6	338.7	14,679,491	336.39	0.31%
2019-04-25	0	382.8	382.8	383.0	382.6	391.8	15,543,878	6,021,221,632	387.37	336.0	336.0	336.2	335.9	343.9	17,706,673	340.05	-2.60%
2019-04-24	0	393.0	392.8	393.0	390.0	397.8	15,219,647	5,986,178,747	393.32	345.0	344.8	345.0	342.4	349.2	17,337,328	345.28	0.00%
2019-04-23	0	393.0	392.8	393.0	389.0	395.6	13,309,338	5,217,915,695	392.05	345.0	344.8	345.0	341.5	347.3	15,161,217	344.16	0.36%
2019-04-18	0	391.6	391.4	391.6	388.6	395.6	13,142,202	5,145,434,897	391.52	343.8	343.6	343.8	341.1	347.3	14,970,825	343.70	-1.01%
2019-04-17	0	395.6	395.6	395.8	392.6	397.8	12,785,801	5,062,095,341	395.92	347.3	347.3	347.5	344.6	349.2	14,564,834	347.56	0.51%
2019-04-16	0	393.6	393.4	393.6	385.0	394.0	13,024,291	5,095,319,856	391.22	345.5	345.3	345.5	338.0	345.9	14,836,508	343.43	1.39%
2019-04-15	0	388.2	388.0	388.2	388.2	398.4	14,001,061	5,514,307,466	393.85	340.8	340.6	340.8	340.8	349.7	15,949,187	345.74	-1.42%
2019-04-12	0	393.8	393.6	393.8	387.4	393.8	12,791,161	4,991,303,400	390.22	345.7	345.5	345.7	340.1	345.7	14,570,940	342.55	0.61%
2019-04-11	0	391.4	391.4	391.6	391.0	400.4	33,601,497	13,284,195,172	395.35	343.6	343.6	343.8	343.2	351.5	38,276,853	347.06	0.67%
2019-04-10	0	388.8	388.8	389.0	379.8	389.4	15,552,576	6,007,119,835	386.25	341.3	341.3	341.5	333.4	341.8	17,716,582	339.07	1.36%
2019-04-09	0	383.6	383.4	383.6	375.8	383.8	14,580,090	5,557,487,008	381.17	336.7	336.6	336.7	329.9	336.9	16,608,783	334.61	0.89%
2019-04-08	0	380.2	380.0	380.2	376.4	381.6	16,256,581	6,167,662,465	379.39	333.8	333.6	333.8	330.4	335.0	18,518,543	333.05	1.12%
2019-04-04	0	376.0	375.8	376.0	373.0	379.6	13,704,181	5,152,333,848	375.97	330.1	329.9	330.1	327.4	333.2	15,610,999	330.05	-0.53%
2019-04-03	0	378.0	378.0	378.2	369.0	379.4	27,663,576	10,383,265,844	375.34	331.8	331.8	332.0	323.9	333.1	31,512,722	329.49	3.28%
2019-04-02	0	366.0	365.8	366.0	365.4	370.0	13,395,056	4,925,996,946	367.75	321.3	321.1	321.3	320.8	324.8	15,258,861	322.83	0.27%
2019-04-01	0	365.0	365.0	365.2	364.8	368.0	14,798,725	5,418,350,388	366.14	320.4	320.4	320.6	320.2	323.1	16,857,839	321.41	1.11%
2019-03-29	0	361.0	360.8	361.0	354.0	361.8	17,603,625	6,332,375,791	359.72	316.9	316.7	316.9	310.8	317.6	20,053,016	315.78	1.98%
2019-03-28	0	354.0	354.0	354.2	350.8	354.4	10,974,495	3,870,676,291	352.70	310.8	310.8	310.9	308.0	311.1	12,501,500	309.62	-0.17%
2019-03-27	0	354.6	354.6	355.0	350.0	358.0	13,588,869	4,821,531,858	354.81	311.3	311.3	311.6	307.2	314.3	15,479,642	311.48	0.91%
2019-03-26	0	351.4	351.2	351.4	347.0	356.0	16,227,292	5,696,478,020	351.04	308.5	308.3	308.5	304.6	312.5	18,485,178	308.16	-0.68%
2019-03-25	0	353.8	353.8	354.0	351.8	356.2	20,850,523	7,382,934,053	354.09	310.6	310.6	310.8	308.8	312.7	23,751,692	310.84	-3.07%
2019-03-22	0	365.0	364.8	365.0	357.6	369.6	25,419,228	9,230,951,485	363.15	320.4	320.2	320.4	313.9	324.5	28,956,092	318.79	0.55%
2019-03-21	0	363.0	363.0	363.2	361.8	370.6	21,176,941	7,770,308,719	366.92	318.7	318.7	318.8	317.6	325.3	24,123,528	322.10	-1.89%
2019-03-20	0	370.0	369.8	370.0	367.0	371.2	16,162,580	5,967,971,301	369.25	324.8	324.6	324.8	322.2	325.9	18,411,462	324.14	0.00%
2019-03-19	0	370.0	369.8	370.0	366.2	370.0	15,395,110	5,670,966,334	368.36	324.8	324.6	324.8	321.5	324.8	17,537,206	323.37	0.33%
2019-03-18	0	368.8	368.6	368.8	360.8	368.8	19,482,780	7,136,919,998	366.32	323.8	323.6	323.8	316.7	323.8	22,193,639	321.58	2.73%
2019-03-15	0	359.0	359.0	359.2	357.2	363.6	16,073,845	5,789,434,596	360.18	315.1	315.1	315.3	313.6	319.2	18,310,381	316.18	0.39%
2019-03-14	0	357.6	357.4	357.6	356.2	360.6	12,053,400	4,315,513,687	358.03	313.9	313.7	313.9	312.7	316.6	13,730,526	314.30	-0.22%
2019-03-13	0	358.4	358.4	358.6	356.0	360.6	12,119,730	4,341,801,006	358.24	314.6	314.6	314.8	312.5	316.6	13,806,085	314.48	-0.72%
2019-03-12	0	361.0	360.8	361.0	358.4	363.0	16,382,668	5,904,137,495	360.39	316.9	316.7	316.9	314.6	318.7	18,662,174	316.37	1.75%
2019-03-11	0	354.8	354.8	355.0	347.4	356.6	18,392,591	6,488,061,950	352.75	311.5	311.5	311.6	305.0	313.0	20,951,760	309.67	2.25%
2019-03-08	0	347.0	346.8	347.0	343.2	351.6	25,866,691	8,983,966,614	347.32	304.6	304.4	304.6	301.3	308.7	29,465,816	304.89	-2.31%
2019-03-07	0	355.2	355.0	355.2	353.2	361.8	17,270,705	6,162,720,405	356.83	311.8	311.6	311.8	310.1	317.6	19,673,773	313.25	-1.88%
2019-03-06	0	362.0	361.8	362.0	359.2	370.0	29,873,868	10,930,087,464	365.87	317.8	317.6	317.8	315.3	324.8	34,030,557	321.18	0.17%
2019-03-05	0	361.4	361.2	361.4	343.8	362.0	36,623,409	13,043,053,298	356.14	317.3	317.1	317.3	301.8	317.8	41,719,238	312.64	4.21%
2019-03-04	0	346.8	346.6	346.8	335.0	348.6	28,589,024	9,821,268,427	343.53	304.4	304.3	304.4	294.1	306.0	32,566,938	301.57	3.15%
2019-03-01	0	336.2	336.0	336.2	333.4	341.0	17,006,913	5,722,453,946	336.48	295.1	295.0	295.1	292.7	299.3	19,373,277	295.38	0.12%
2019-02-28	0	335.8	335.8	336.0	334.6	342.6	18,723,997	6,329,897,503	338.06	294.8	294.8	295.0	293.7	300.8	21,329,278	296.77	-1.29%
2019-02-27	0	340.2	340.0	340.2	339.0	344.8	15,784,631	5,390,927,144	341.53	298.6	298.5	298.6	297.6	302.7	17,980,925	299.81	-0.82%
2019-02-26	0	343.0	343.0	343.2	339.8	345.2	13,827,959	4,735,880,361	342.49	301.1	301.1	301.3	298.3	303.0	15,751,999	300.65	-0.23%
2019-02-25	0	343.8	343.6	343.8	341.6	348.8	17,178,146	5,912,942,465	344.21	301.8	301.6	301.8	299.9	306.2	19,568,336	302.17	-0.06%
2019-02-22	0	344.0	343.8	344.0	338.2	344.0	13,745,950	4,681,282,967	340.56	302.0	301.8	302.0	296.9	302.0	15,658,579	298.96	0.23%
2019-02-21	0	343.2	343.2	343.4	338.8	343.8	11,802,629	4,030,786,255	341.52	301.3	301.3	301.5	297.4	301.8	13,444,862	299.80	0.65%
2019-02-20	0	341.0	340.8	341.0	334.8	344.2	17,102,440	5,818,048,432	340.19	299.3	299.2	299.3	293.9	302.2	19,482,096	298.64	1.25%
2019-02-19	0	336.8	336.8	337.0	336.8	343.8	9,309,584	3,163,775,165	339.84	295.7	295.7	295.8	295.7	301.8	10,604,932	298.33	-0.88%
2019-02-18	0	339.8	339.8	340.0	335.0	341.4	12,040,177	4,091,163,922	339.79	298.3	298.3	298.5	294.1	299.7	13,715,463	298.29	1.80%
2019-02-15	0	333.8	333.6	333.8	331.2	340.0	18,555,426	6,195,752,001	333.91	293.0	292.9	293.0	290.7	298.5	21,137,252	293.12	-2.34%
2019-02-14	0	341.8	341.6	341.8	340.6	345.8	19,274,742	6,599,142,014	342.37	300.1	299.9	300.1	299.0	303.6	21,956,655	300.55	-1.73%
2019-02-13	0	347.8	347.8	348.0	345.4	350.4	22,880,021	7,960,736,462	347.93	305.3	305.3	305.5	303.2	307.6	26,063,577	305.44	-1.02%
2019-02-12	0	351.4	351.4	351.6	348.2	353.0	15,005,092	5,271,634,168	351.32	308.5	308.5	308.7	305.7	309.9	17,092,920	308.41	-0.17%
2019-02-11	0	352.0	352.0	352.2	343.8	352.8	17,350,791	6,066,677,880	349.65	309.0	309.0	309.2	301.8	309.7	19,765,003	306.94	1.85%
2019-02-08	0	345.6	345.6	345.8	338.0	347.4	14,903,478	5,115,512,481	343.24	303.4	303.4	303.6	296.7	305.0	16,977,167	301.32	-0.58%
2019-02-04	0	347.6	347.4	347.6	344.8	349.0	5,855,460	2,030,077,947	346.70	305.1	305.0	305.1	302.7	306.4	6,670,196	304.35	-0.11%
2019-02-01	0	348.0	347.8	348.0	345.4	352.0	13,972,725	4,863,623,892	348.08	305.5	305.3	305.5	303.2	309.0	15,916,908	305.56	0.58%
2019-01-31	0	346.0	345.8	346.0	345.2	351.0	24,188,407	8,415,634,461	347.92	303.7	303.6	303.7	303.0	308.1	27,554,013	305.42	0.52%
2019-01-30	0	344.2	344.0	344.2	339.0	344.2	13,088,458	4,476,056,850	341.99	302.2	302.0	302.2	297.6	302.2	14,909,603	300.21	0.53%
2019-01-29	0	342.4	341.6	342.4	336.8	342.8	15,798,763	5,376,804,973	340.33	300.6	299.9	300.6	295.7	300.9	17,997,023	298.76	0.23%
2019-01-28	0	341.6	341.4	341.6	340.4	349.0	22,241,461	7,669,243,869	344.82	299.9	299.7	299.9	298.8	306.4	25,336,167	302.70	-0.64%
2019-01-25	0	343.8	343.6	343.8	333.4	343.8	31,534,946	10,705,602,217	339.48	301.8	301.6	301.8	292.7	301.8	35,922,759	298.02	4.12%
2019-01-24	0	330.2	330.2	330.4	326.8	333.0	17,113,453	5,640,516,224	329.60	289.9	289.9	290.0	286.9	292.3	19,494,641	289.34	-0.90%
2019-01-23	0	333.2	333.0	333.2	330.6	335.6	16,410,980	5,462,082,962	332.83	292.5	292.3	292.5	290.2	294.6	18,694,425	292.18	-0.77%
2019-01-22	0	335.8	335.6	335.8	330.8	342.0	21,039,177	7,049,959,820	335.09	294.8	294.6	294.8	290.4	300.2	23,966,595	294.16	-1.24%
2019-01-21	0	340.0	339.8	340.0	336.2	344.4	19,062,984	6,486,329,931	340.26	298.5	298.3	298.5	295.1	302.3	21,715,432	298.70	0.89%
2019-01-18	0	337.0	336.8	337.0	333.8	337.8	15,656,802	5,262,974,001	336.15	295.8	295.7	295.8	293.0	296.5	17,835,310	295.09	1.75%
2019-01-17	0	331.2	331.2	331.4	330.6	338.0	23,148,086	7,740,993,833	334.41	290.7	290.7	290.9	290.2	296.7	26,368,941	293.56	0.06%
2019-01-16	0	331.0	330.8	331.0	325.2	331.0	16,392,202	5,394,384,683	329.08	290.6	290.4	290.6	285.5	290.6	18,673,034	288.89	0.30%
2019-01-15	0	330.0	329.8	330.0	323.2	330.8	16,953,757	5,566,098,645	328.31	289.7	289.5	289.7	283.7	290.4	19,312,725	288.21	2.55%
2019-01-14	0	321.8	321.6	321.8	320.2	329.6	18,977,242	6,127,183,221	322.87	282.5	282.3	282.5	281.1	289.3	21,617,760	283.43	-2.84%
2019-01-11	0	331.2	331.0	331.2	329.2	334.6	20,145,214	6,681,194,570	331.65	290.7	290.6	290.7	289.0	293.7	22,948,245	291.14	0.67%
2019-01-10	0	329.0	328.8	329.0	323.2	329.8	24,908,010	8,155,421,921	327.42	288.8	288.6	288.8	283.7	289.5	28,373,743	287.43	0.43%
2019-01-09	0	327.6	327.4	327.6	319.4	327.6	31,878,589	10,326,149,616	323.92	287.6	287.4	287.6	280.4	287.6	36,314,217	284.36	3.80%
2019-01-08	0	315.6	315.4	315.6	312.0	318.6	16,264,928	5,117,192,843	314.62	277.1	276.9	277.1	273.9	279.7	18,528,051	276.19	-0.63%
2019-01-07	0	317.6	317.4	317.6	313.6	318.8	24,890,962	7,881,080,851	316.62	278.8	278.6	278.8	275.3	279.9	28,354,323	277.95	2.25%
2019-01-04	0	310.6	310.4	310.6	300.4	311.0	19,329,055	5,931,853,809	306.89	272.7	272.5	272.7	263.7	273.0	22,018,525	269.40	1.84%
2019-01-03	0	305.0	304.8	305.0	302.8	309.4	16,420,034	5,014,756,478	305.40	267.7	267.6	267.7	265.8	271.6	18,704,739	268.10	-0.52%
2019-01-02	0	306.6	306.4	306.6	306.2	315.0	15,721,297	4,843,091,311	308.06	269.2	269.0	269.2	268.8	276.5	17,908,779	270.43	-2.36%
2018-12-31	0	314.0	313.8	314.0	310.0	317.2	9,891,851	3,108,378,236	314.24	275.6	275.5	275.6	272.1	278.5	11,268,216	275.85	1.29%
2018-12-28	0	310.0	310.0	310.2	308.4	312.8	11,541,991	3,576,147,019	309.84	272.1	272.1	272.3	270.7	274.6	13,147,959	271.99	0.14%
2018-12-27	0	309.6	309.4	309.6	307.0	316.8	17,646,140	5,507,256,851	312.09	271.8	271.6	271.8	269.5	278.1	20,103,128	273.95	-0.32%
2018-12-24	0	310.6	310.4	310.6	308.6	315.2	14,579,845	4,534,628,820	311.02	272.6	272.5	272.6	270.9	276.7	16,609,893	273.01	-1.46%
2018-12-21	0	315.2	315.2	315.4	297.0	318.6	41,628,409	12,971,090,620	311.59	276.7	276.7	276.9	260.7	279.7	47,424,607	273.51	4.51%
2018-12-20	0	301.6	301.6	301.8	299.6	305.0	16,290,305	4,918,382,421	301.92	264.7	264.7	264.9	263.0	267.7	18,558,512	265.02	-0.46%
2018-12-19	0	303.0	302.8	303.0	300.8	304.8	14,666,479	4,436,088,603	302.46	266.0	265.8	266.0	264.0	267.5	16,708,590	265.50	0.07%
2018-12-18	0	302.8	302.6	302.8	300.2	305.6	18,770,121	5,684,086,439	302.83	265.8	265.6	265.8	263.5	268.2	21,383,609	265.82	-1.94%
2018-12-17	0	308.8	308.6	308.8	305.4	310.8	13,791,123	4,255,125,703	308.54	271.1	270.9	271.1	268.1	272.8	15,711,352	270.83	0.00%
2018-12-14	0	308.8	308.6	308.8	307.8	312.4	17,041,560	5,285,130,604	310.13	271.1	270.9	271.1	270.2	274.2	19,414,369	272.23	-3.08%
2018-12-13	0	318.6	318.6	318.8	316.8	320.8	14,133,698	4,505,836,301	318.80	279.7	279.7	279.8	278.1	281.6	16,101,626	279.84	0.57%
2018-12-12	0	316.8	316.8	317.0	314.6	318.8	16,057,644	5,091,410,473	317.07	278.1	278.1	278.3	276.1	279.8	18,293,456	278.32	1.80%
2018-12-11	0	311.2	311.2	311.4	308.2	313.6	17,052,744	5,303,638,966	311.01	273.2	273.2	273.3	270.5	275.3	19,427,110	273.00	1.04%
2018-12-10	0	308.0	307.8	308.0	303.6	309.0	17,471,804	5,354,125,553	306.44	270.4	270.2	270.4	266.5	271.2	19,904,518	268.99	-0.84%
2018-12-07	0	310.6	310.4	310.6	304.8	313.8	30,969,630	9,611,713,548	310.36	272.6	272.5	272.6	267.5	275.4	35,281,736	272.43	2.10%
2018-12-06	0	304.2	304.2	304.4	303.8	316.8	31,464,150	9,689,369,942	307.95	267.0	267.0	267.2	266.7	278.1	35,845,111	270.31	-5.23%
2018-12-05	0	321.0	321.0	321.2	316.0	323.8	26,006,699	8,322,231,710	320.00	281.8	281.8	281.9	277.4	284.2	29,627,783	280.89	-2.25%
2018-12-04	0	328.4	328.2	328.4	320.2	328.4	25,224,551	8,184,725,625	324.47	288.3	288.1	288.3	281.1	288.3	28,736,732	284.82	1.11%
2018-12-03	0	324.8	324.6	324.8	320.0	328.2	35,143,989	11,402,534,414	324.45	285.1	284.9	285.1	280.9	288.1	40,037,318	284.80	4.10%
2018-11-30	0	312.0	312.0	312.2	308.4	315.0	23,164,493	7,237,738,475	312.45	273.9	273.9	274.0	270.7	276.5	26,389,838	274.26	0.00%
2018-11-29	0	312.0	311.8	312.0	309.2	320.8	38,087,387	11,981,886,936	314.59	273.9	273.7	273.9	271.4	281.6	43,390,545	276.14	-0.89%
2018-11-28	0	314.8	314.6	314.8	304.8	315.0	34,384,748	10,695,221,921	311.05	276.3	276.1	276.3	267.5	276.5	39,172,363	273.03	3.62%
2018-11-27	0	303.8	303.6	303.8	296.4	303.8	27,363,126	8,241,724,291	301.20	266.7	266.5	266.7	260.2	266.7	31,173,074	264.39	1.95%
2018-11-26	0	298.0	297.8	298.0	291.8	298.6	15,160,911	4,496,202,186	296.57	261.6	261.4	261.6	256.1	262.1	17,271,865	260.32	2.34%
2018-11-23	0	291.2	291.0	291.2	287.4	294.6	12,015,790	3,488,588,962	290.33	255.6	255.4	255.6	252.3	258.6	13,688,828	254.85	-1.29%
2018-11-22	0	295.0	294.8	295.0	290.6	297.6	19,959,478	5,864,498,821	293.82	258.9	258.8	258.9	255.1	261.2	22,738,568	257.91	1.86%
2018-11-21	0	289.6	289.6	289.8	277.0	291.4	22,357,879	6,417,643,946	287.04	254.2	254.2	254.4	243.1	255.8	25,470,914	251.96	2.84%
2018-11-20	0	281.6	281.6	281.8	280.8	285.0	17,061,588	4,820,875,559	282.56	247.2	247.2	247.4	246.5	250.2	19,437,185	248.02	-3.30%
2018-11-19	0	291.2	291.0	291.2	289.4	294.8	18,040,808	5,261,725,519	291.66	255.6	255.4	255.6	254.0	258.8	20,552,749	256.01	0.28%
2018-11-16	0	290.4	290.0	290.4	285.8	291.4	25,920,320	7,485,051,551	288.77	254.9	254.6	254.9	250.9	255.8	29,529,377	253.48	0.83%
2018-11-15	0	288.0	287.8	288.0	277.6	288.8	46,024,464	13,049,800,784	283.54	252.8	252.6	252.8	243.7	253.5	52,432,754	248.89	5.80%
2018-11-14	0	272.2	272.2	272.4	270.2	276.6	21,334,990	5,823,137,350	272.94	238.9	238.9	239.1	237.2	242.8	24,305,601	239.58	-0.80%
2018-11-13	0	274.4	274.4	274.6	260.0	275.4	33,466,976	8,935,609,891	267.00	240.9	240.9	241.0	228.2	241.7	38,126,804	234.37	1.40%
2018-11-12	0	270.6	270.6	270.8	270.0	276.8	27,299,303	7,446,841,528	272.79	237.5	237.5	237.7	237.0	243.0	31,100,365	239.45	-3.08%
2018-11-09	0	279.2	279.2	279.4	278.2	287.6	28,764,444	8,117,498,928	282.21	245.1	245.1	245.3	244.2	252.4	32,769,507	247.72	-4.90%
2018-11-08	0	293.6	293.4	293.6	292.0	301.6	30,646,347	9,101,575,075	296.99	257.7	257.5	257.7	256.3	264.7	34,913,440	260.69	0.07%
2018-11-07	0	293.4	293.0	293.4	286.0	301.8	25,726,022	7,538,664,085	293.04	257.5	257.2	257.5	251.0	264.9	29,308,026	257.22	0.48%
2018-11-06	0	292.0	291.8	292.0	286.0	294.8	23,335,427	6,776,253,433	290.38	256.3	256.1	256.3	251.0	258.8	26,584,572	254.89	-0.14%
2018-11-05	0	292.4	292.2	292.4	286.8	296.4	27,220,707	7,947,280,648	291.96	256.7	256.5	256.7	251.7	260.2	31,010,825	256.27	-3.69%
2018-11-02	0	303.6	303.4	303.6	289.4	303.8	66,912,440	19,929,349,662	297.84	266.5	266.3	266.5	254.0	266.7	76,229,100	261.44	9.29%
2018-11-01	0	277.8	277.6	277.8	271.4	283.2	41,075,613	11,383,296,917	277.13	243.8	243.7	243.8	238.2	248.6	46,794,841	243.26	4.04%
2018-10-31	0	267.0	266.2	267.0	256.6	267.0	34,358,127	8,989,294,179	261.64	234.4	233.7	234.4	225.2	234.4	39,142,036	229.66	5.87%
2018-10-30	0	252.2	252.0	252.2	251.4	258.0	29,484,819	7,507,062,340	254.61	221.4	221.2	221.4	220.7	226.5	33,590,185	223.49	-3.00%
2018-10-29	0	260.0	259.8	260.0	255.0	264.6	24,019,681	6,223,185,154	259.09	228.2	228.0	228.2	223.8	232.3	27,364,100	227.42	0.00%
2018-10-26	0	260.0	260.0	260.2	259.4	269.8	26,383,457	6,943,417,405	263.17	228.2	228.2	228.4	227.7	236.8	30,057,000	231.01	-3.35%
2018-10-25	0	269.0	269.0	269.4	265.0	270.0	31,111,906	8,321,286,254	267.46	236.1	236.1	236.5	232.6	237.0	35,443,822	234.77	-2.47%
2018-10-24	0	275.8	275.8	276.0	272.0	284.8	26,379,754	7,330,458,885	277.88	242.1	242.1	242.3	238.8	250.0	30,052,781	243.92	-0.72%
2018-10-23	0	277.8	277.8	278.0	277.0	293.0	30,960,896	8,757,471,214	282.86	243.8	243.8	244.0	243.1	257.2	35,271,786	248.29	-4.60%
2018-10-22	0	291.2	291.2	291.4	280.6	293.8	28,245,575	8,166,203,728	289.11	255.6	255.6	255.8	246.3	257.9	32,178,393	253.78	3.26%
2018-10-19	0	282.0	282.0	282.2	273.4	286.2	25,231,456	7,082,417,446	280.70	247.5	247.5	247.7	240.0	251.2	28,744,598	246.39	0.36%
2018-10-18	0	281.0	280.8	281.0	273.4	286.0	21,982,489	6,147,208,472	279.64	246.7	246.5	246.7	240.0	251.0	25,043,256	245.46	-0.14%
2018-10-16	0	281.4	281.2	281.4	273.2	283.8	25,111,529	6,996,768,068	278.63	247.0	246.8	247.0	239.8	249.1	28,607,973	244.57	-0.50%
2018-10-15	0	282.8	282.4	282.8	278.0	291.6	27,588,752	7,805,209,717	282.91	248.2	247.9	248.2	244.0	256.0	31,430,116	248.34	-1.94%
2018-10-12	0	288.4	288.2	288.4	273.0	289.6	54,416,265	15,288,533,420	280.96	253.2	253.0	253.2	239.6	254.2	61,993,000	246.62	8.01%
2018-10-11	0	267.0	267.0	267.2	265.0	274.6	67,626,040	18,154,309,427	268.45	234.4	234.4	234.5	232.6	241.0	77,042,059	235.64	-6.77%
2018-10-10	0	286.4	286.2	286.4	285.6	296.8	33,300,721	9,682,929,657	290.77	251.4	251.2	251.4	250.7	260.5	37,937,400	255.23	-2.52%
2018-10-09	0	293.8	293.8	294.0	293.8	301.4	26,099,026	7,756,459,262	297.19	257.9	257.9	258.1	257.9	264.6	29,732,965	260.87	-1.74%
2018-10-08	0	299.0	299.0	299.2	299.0	306.8	22,217,251	6,706,752,818	301.87	262.5	262.5	262.6	262.5	269.3	25,310,705	264.98	-1.97%
2018-10-05	0	305.0	305.0	305.2	302.4	307.8	21,377,602	6,515,745,454	304.79	267.7	267.7	267.9	265.4	270.2	24,354,146	267.54	-1.10%
2018-10-04	0	308.4	308.4	308.6	307.0	315.4	22,449,211	6,940,560,581	309.17	270.7	270.7	270.9	269.5	276.9	25,574,963	271.38	-2.41%
2018-10-03	0	316.0	315.8	316.0	313.0	319.6	13,143,988	4,153,947,636	316.03	277.4	277.2	277.4	274.7	280.5	14,974,112	277.41	-0.32%
2018-10-02	0	317.0	316.8	317.0	315.0	325.0	21,722,687	6,909,856,384	318.09	278.3	278.1	278.3	276.5	285.3	24,747,280	279.22	-1.92%
2018-09-28	0	323.2	323.2	323.4	321.2	327.6	16,420,799	5,307,303,259	323.21	283.7	283.7	283.9	281.9	287.6	18,707,175	283.70	-0.68%
2018-09-27	0	325.4	325.0	325.4	321.8	333.2	19,972,795	6,492,568,341	325.07	285.6	285.3	285.6	282.5	292.5	22,753,739	285.34	-1.39%
2018-09-26	0	330.0	329.8	330.0	328.0	332.6	23,118,115	7,637,072,431	330.35	289.7	289.5	289.7	287.9	291.9	26,337,003	289.98	0.67%
2018-09-24	0	327.8	327.6	327.8	326.0	332.4	18,537,726	6,099,118,219	329.01	287.7	287.6	287.7	286.2	291.8	21,118,856	288.80	-1.97%
2018-09-21	0	334.4	334.2	334.4	326.0	334.4	30,123,052	9,972,405,879	331.06	293.5	293.4	293.5	286.2	293.5	34,317,283	290.59	3.15%
2018-09-20	0	324.2	324.0	324.2	321.2	329.0	19,471,441	6,324,594,603	324.81	284.6	284.4	284.6	281.9	288.8	22,182,578	285.12	0.81%
2018-09-19	0	321.6	321.6	321.8	319.2	326.8	20,774,346	6,705,439,988	322.78	282.3	282.3	282.5	280.2	286.9	23,666,895	283.33	1.13%
2018-09-18	0	318.0	318.0	318.2	311.0	323.4	24,482,875	7,734,147,502	315.90	279.1	279.1	279.3	273.0	283.9	27,891,787	277.29	-0.38%
2018-09-17	0	319.2	319.2	319.4	318.6	326.0	18,863,537	6,055,431,708	321.01	280.2	280.2	280.4	279.7	286.2	21,490,032	281.78	-3.27%
2018-09-14	0	330.0	329.8	330.0	328.0	331.8	26,428,478	8,722,510,368	330.04	289.7	289.5	289.7	287.9	291.2	30,108,289	289.70	1.91%
2018-09-13	0	323.8	323.8	324.0	314.0	323.8	30,836,213	9,839,865,329	319.10	284.2	284.2	284.4	275.6	284.2	35,129,742	280.10	4.99%
2018-09-12	0	308.4	308.4	308.6	305.2	312.4	23,489,734	7,259,802,841	309.06	270.7	270.7	270.9	267.9	274.2	26,760,365	271.29	0.13%
2018-09-11	0	308.0	307.8	308.0	307.2	314.0	29,972,185	9,280,993,055	309.65	270.4	270.2	270.4	269.7	275.6	34,145,410	271.81	-1.79%
2018-09-10	0	313.6	313.4	313.6	311.8	322.0	24,847,539	7,846,844,468	315.80	275.3	275.1	275.3	273.7	282.6	28,307,226	277.20	-1.01%
2018-09-07	0	316.8	316.6	316.8	309.6	319.6	39,938,047	12,580,758,574	315.01	278.1	277.9	278.1	271.8	280.5	45,498,885	276.51	0.70%
2018-09-06	0	314.6	314.6	314.8	312.0	322.8	44,287,451	14,002,701,118	316.18	276.1	276.1	276.3	273.9	283.3	50,453,885	277.53	-3.14%
2018-09-05	0	324.8	324.6	324.8	323.2	333.4	31,479,425	10,344,925,406	328.63	285.1	284.9	285.1	283.7	292.7	35,862,513	288.46	-4.08%
2018-09-04	0	338.6	338.6	338.8	329.0	341.0	18,025,607	6,074,168,567	336.97	297.2	297.2	297.4	288.8	299.3	20,535,431	295.79	1.74%
2018-09-03	0	332.8	332.6	332.8	328.6	335.2	27,672,896	9,168,154,348	331.30	292.1	291.9	292.1	288.4	294.2	31,525,976	290.81	-2.12%
2018-08-31	0	340.0	339.8	340.0	338.0	343.6	51,544,845	17,524,559,858	339.99	298.4	298.3	298.4	296.7	301.6	58,721,774	298.43	-4.87%
2018-08-30	0	357.4	357.2	357.4	355.4	362.6	12,131,375	4,341,993,084	357.91	313.7	313.5	313.7	312.0	318.3	13,820,506	314.17	-0.94%
2018-08-29	0	360.8	360.8	361.0	357.8	366.0	15,732,722	5,688,273,124	361.56	316.7	316.7	316.9	314.1	321.3	17,923,293	317.37	-1.26%
2018-08-28	0	365.4	365.4	365.6	361.4	368.8	20,573,345	7,515,940,916	365.32	320.7	320.7	320.9	317.2	323.7	23,437,907	320.67	1.22%
2018-08-27	0	361.0	360.8	361.0	356.2	361.0	13,959,775	5,016,120,801	359.33	316.9	316.7	316.9	312.7	316.9	15,903,487	315.41	1.98%
2018-08-24	0	354.0	354.0	354.2	352.6	358.0	17,545,124	6,218,584,797	354.43	310.7	310.7	310.9	309.5	314.2	19,988,047	311.12	-1.39%
2018-08-23	0	359.0	358.8	359.0	354.0	363.2	20,061,919	7,195,647,642	358.67	315.1	314.9	315.1	310.7	318.8	22,855,272	314.84	-0.11%
2018-08-22	0	359.4	359.2	359.4	349.4	360.6	28,940,119	10,322,599,594	356.69	315.5	315.3	315.5	306.7	316.5	32,969,643	313.09	2.51%
2018-08-21	0	350.6	350.4	350.6	345.6	355.0	22,787,446	7,973,613,224	349.91	307.7	307.6	307.7	303.4	311.6	25,960,292	307.15	-0.06%
2018-08-20	0	350.8	350.8	351.0	342.4	352.4	34,973,182	12,129,963,416	346.84	307.9	307.9	308.1	300.6	309.3	39,842,729	304.45	4.09%
2018-08-17	0	337.0	337.0	337.2	333.6	338.8	42,698,939	14,355,366,142	336.20	295.8	295.8	296.0	292.8	297.4	48,644,194	295.11	3.44%
2018-08-16	0	325.8	325.6	325.8	319.0	332.6	69,246,930	22,473,272,423	324.54	286.0	285.8	286.0	280.0	291.9	78,888,637	284.87	-3.04%
2018-08-15	0	336.0	336.0	336.2	335.0	344.0	37,288,416	12,587,697,662	337.58	294.9	294.9	295.1	294.1	302.0	42,480,328	296.32	-3.61%
2018-08-14	0	348.6	348.4	348.6	341.8	358.0	40,167,471	13,975,044,678	347.92	306.0	305.8	306.0	300.0	314.2	45,760,253	305.40	-3.43%
2018-08-13	0	361.0	361.0	361.2	360.2	364.6	16,951,441	6,140,502,546	362.24	316.9	316.9	317.1	316.2	320.0	19,311,702	317.97	-2.43%
2018-08-10	0	370.0	369.8	370.0	364.6	375.6	19,525,508	7,209,597,386	369.24	324.8	324.6	324.8	320.0	329.7	22,244,173	324.11	-0.70%
2018-08-09	0	372.6	372.4	372.6	365.0	375.4	26,626,507	9,887,474,946	371.34	327.1	326.9	327.1	320.4	329.5	30,333,891	325.95	2.36%
2018-08-08	0	364.0	363.8	364.0	360.6	366.6	25,449,715	9,255,511,727	363.68	319.5	319.3	319.5	316.5	321.8	28,993,247	319.23	1.96%
2018-08-07	0	357.0	356.8	357.0	348.6	358.4	18,131,302	6,431,111,581	354.70	313.4	313.2	313.4	306.0	314.6	20,655,843	311.35	1.13%
2018-08-06	0	353.0	352.8	353.0	350.0	357.8	21,446,403	7,593,836,811	354.08	309.9	309.7	309.9	307.2	314.1	24,432,527	310.81	0.91%
2018-08-03	0	349.8	349.6	349.8	346.6	354.6	30,270,747	10,587,786,504	349.77	307.0	306.9	307.0	304.2	311.3	34,485,543	307.02	1.39%
2018-08-02	0	345.0	345.0	345.2	340.4	354.4	40,777,013	14,093,093,959	345.61	302.8	302.8	303.0	298.8	311.1	46,454,665	303.37	-2.82%
2018-08-01	0	355.0	354.8	355.0	353.0	361.2	25,708,741	9,158,262,997	356.23	311.6	311.4	311.6	309.9	317.1	29,288,338	312.69	-0.06%
2018-07-31	0	355.2	355.0	355.2	353.4	361.8	36,978,659	13,209,744,425	357.23	311.8	311.6	311.8	310.2	317.6	42,127,441	313.57	-3.27%
2018-07-30	0	367.2	367.0	367.2	361.6	370.8	25,413,455	9,286,033,461	365.40	322.3	322.1	322.3	317.4	325.5	28,951,938	320.74	-1.55%
2018-07-27	0	373.0	372.8	373.0	369.8	374.0	14,462,929	5,381,027,612	372.06	327.4	327.2	327.4	324.6	328.3	16,476,698	326.58	-0.48%
2018-07-26	0	374.8	374.6	374.8	370.4	382.8	22,285,509	8,353,540,929	374.84	329.0	328.8	329.0	325.1	336.0	25,388,467	329.03	-1.32%
2018-07-25	0	379.8	379.6	379.8	376.4	380.0	18,701,043	7,073,348,837	378.23	333.4	333.2	333.4	330.4	333.6	21,304,913	332.01	1.23%
2018-07-24	0	375.2	375.0	375.2	371.8	375.6	20,856,611	7,796,825,438	373.83	329.3	329.2	329.3	326.4	329.7	23,760,614	328.14	1.13%
2018-07-23	0	371.0	370.8	371.0	369.2	377.6	19,939,375	7,402,504,817	371.25	325.7	325.5	325.7	324.1	331.5	22,715,666	325.88	-1.49%
2018-07-20	0	376.6	376.6	376.8	371.6	377.6	17,079,527	6,394,979,592	374.42	330.6	330.6	330.7	326.2	331.5	19,457,622	328.66	0.27%
2018-07-19	0	375.6	375.4	375.6	375.2	380.6	10,488,882	3,950,992,879	376.68	329.7	329.5	329.7	329.3	334.1	11,949,318	330.65	-0.63%
2018-07-18	0	378.0	377.8	378.0	376.0	383.0	13,200,548	4,996,447,606	378.50	331.8	331.6	331.8	330.0	336.2	15,038,547	332.24	0.59%
2018-07-17	0	375.8	375.8	376.0	375.0	380.6	15,541,560	5,850,242,250	376.43	329.9	329.9	330.0	329.2	334.1	17,705,514	330.42	-1.47%
2018-07-16	0	381.4	381.4	381.6	380.4	386.2	11,036,993	4,217,112,846	382.09	334.8	334.8	335.0	333.9	339.0	12,573,746	335.39	0.10%
2018-07-13	0	381.0	380.8	381.0	380.0	386.8	12,236,915	4,678,756,916	382.35	334.4	334.3	334.4	333.6	339.5	13,940,741	335.62	0.26%
2018-07-12	0	380.0	380.0	380.6	376.8	384.8	15,496,184	5,899,711,505	380.72	333.6	333.6	334.1	330.7	337.8	17,653,820	334.19	0.16%
2018-07-11	0	379.4	379.2	379.4	375.0	382.2	24,515,081	9,284,249,850	378.72	333.0	332.9	333.0	329.2	335.5	27,928,477	332.43	-1.91%
2018-07-10	0	386.8	386.6	386.8	386.2	398.0	26,791,391	10,436,860,002	389.56	339.5	339.4	339.5	339.0	349.4	30,521,733	341.95	-2.32%
2018-07-09	0	396.0	395.8	396.0	392.2	398.0	18,373,223	7,265,342,560	395.43	347.6	347.4	347.6	344.3	349.4	20,931,448	347.10	2.43%
2018-07-06	0	386.6	386.6	386.8	380.4	389.2	18,000,963	6,950,457,297	386.12	339.4	339.4	339.5	333.9	341.6	20,507,356	338.93	0.26%
2018-07-05	0	385.6	385.4	385.6	379.2	388.0	13,984,065	5,364,961,603	383.65	338.5	338.3	338.5	332.9	340.6	15,931,159	336.76	0.68%
2018-07-04	0	383.0	383.0	384.0	381.8	390.8	15,074,945	5,803,722,433	384.99	336.2	336.2	337.1	335.1	343.0	17,173,929	337.94	-2.00%
2018-07-03	0	390.8	390.6	390.8	381.6	395.0	25,640,221	9,936,670,935	387.54	343.0	342.9	343.0	335.0	346.7	29,210,278	340.18	-0.76%
2018-06-29	0	393.8	393.6	393.8	380.0	393.8	28,307,465	11,019,043,616	389.26	345.7	345.5	345.7	333.6	345.7	32,248,900	341.69	3.91%
2018-06-28	0	379.0	378.8	379.0	373.4	382.4	27,513,679	10,390,695,986	377.66	332.7	332.5	332.7	327.8	335.7	31,344,590	331.50	0.42%
2018-06-27	0	377.4	377.4	377.6	377.4	387.6	28,081,870	10,712,999,429	381.49	331.3	331.3	331.5	331.3	340.2	31,991,894	334.87	-2.23%
2018-06-26	0	386.0	386.0	386.2	380.0	390.4	29,827,048	11,471,719,373	384.61	338.8	338.8	339.0	333.6	342.7	33,980,065	337.60	-0.72%
2018-06-25	0	388.8	388.8	389.0	388.4	397.8	21,688,209	8,491,586,644	391.53	341.3	341.3	341.5	340.9	349.2	24,708,001	343.68	-2.16%
2018-06-22	0	397.4	397.4	397.6	391.2	400.4	20,167,800	7,990,101,975	396.18	348.8	348.8	349.0	343.4	351.5	22,975,896	347.76	0.15%
2018-06-21	0	396.8	396.6	396.8	396.2	405.0	20,161,454	8,065,948,964	400.07	348.3	348.1	348.3	347.8	355.5	22,968,666	351.17	-0.85%
2018-06-20	0	400.2	400.2	400.4	397.4	404.6	22,963,740	9,195,918,269	400.45	351.3	351.3	351.5	348.8	355.2	26,161,133	351.51	0.86%
2018-06-19	0	396.8	396.8	397.0	395.2	410.0	34,554,216	13,821,602,513	400.00	348.3	348.3	348.5	346.9	359.9	39,365,427	351.11	-3.22%
2018-06-15	0	410.0	410.0	410.2	408.4	417.0	23,180,404	9,569,324,899	412.82	359.9	359.9	360.1	358.5	366.0	26,407,964	362.37	-0.49%
2018-06-14	0	412.0	412.0	412.2	408.6	417.6	17,691,467	7,292,241,153	412.19	361.6	361.6	361.8	358.7	366.6	20,154,767	361.81	-0.77%
2018-06-13	0	415.2	415.2	415.4	415.0	420.0	12,210,371	5,091,525,594	416.98	364.5	364.5	364.6	364.3	368.7	13,910,501	366.02	-0.53%
2018-06-12	0	417.4	417.4	417.8	416.2	422.4	12,361,698	5,180,315,721	419.06	366.4	366.4	366.7	365.3	370.8	14,082,899	367.84	-0.38%
2018-06-11	0	419.0	418.8	419.0	415.6	421.0	15,480,976	6,485,765,114	418.95	367.8	367.6	367.8	364.8	369.5	17,636,494	367.75	0.96%
2018-06-08	0	415.0	414.8	415.0	412.6	426.6	28,928,220	12,080,890,965	417.62	364.3	364.1	364.3	362.2	374.5	32,956,087	366.58	-3.31%
2018-06-07	0	429.2	429.2	429.4	425.8	431.6	24,688,648	10,570,668,412	428.16	376.7	376.7	376.9	373.8	378.9	28,126,211	375.83	0.99%
2018-06-06	0	425.0	424.8	425.0	420.8	425.0	23,218,762	9,834,396,497	423.55	373.1	372.9	373.1	369.4	373.1	26,451,663	371.79	1.19%
2018-06-05	0	420.0	419.8	420.0	415.4	420.0	25,879,169	10,829,017,566	418.45	368.7	368.5	368.7	364.6	368.7	29,482,496	367.30	1.20%
2018-06-04	0	415.0	414.8	415.0	408.8	415.0	31,279,329	12,889,333,310	412.07	364.3	364.1	364.3	358.8	364.3	35,634,556	361.71	2.72%
2018-06-01	0	404.0	403.8	404.0	398.2	404.0	23,154,943	9,304,187,316	401.82	354.6	354.4	354.6	349.5	354.6	26,378,958	352.71	1.20%
2018-05-31	0	399.2	399.2	399.4	395.2	401.8	36,770,396	14,662,389,166	398.76	350.4	350.4	350.6	346.9	352.7	41,890,181	350.02	1.06%
2018-05-30	0	395.0	394.8	395.0	395.0	400.2	23,245,403	9,228,414,557	397.00	346.7	346.5	346.7	346.7	351.3	26,482,014	348.48	-1.74%
2018-05-29	0	402.0	402.0	402.2	402.0	406.2	12,131,694	4,892,039,361	403.24	352.9	352.9	353.0	352.9	356.6	13,820,870	353.96	-0.79%
2018-05-28	0	405.2	405.0	405.2	401.2	407.6	13,391,312	5,415,467,779	404.40	355.7	355.5	355.7	352.2	357.8	15,255,873	354.98	0.30%
2018-05-25	0	404.0	403.8	404.0	401.6	407.6	16,752,353	6,760,907,152	403.58	354.6	354.4	354.6	352.5	357.8	19,084,894	354.25	-0.74%
2018-05-24	0	407.0	407.0	407.2	402.6	411.4	17,158,987	6,983,939,572	407.01	357.3	357.3	357.4	353.4	361.1	19,548,146	357.27	0.00%
2018-05-23	0	407.0	407.0	407.2	407.0	414.4	24,572,225	10,099,409,988	411.01	357.3	357.3	357.4	357.3	363.8	27,993,578	360.78	-0.25%
2018-05-21	0	408.0	408.0	408.2	408.0	418.0	21,440,433	8,876,491,490	414.01	358.1	358.1	358.3	358.1	366.9	24,425,726	363.41	-0.73%
2018-05-18	0	411.0	411.0	411.2	408.0	415.0	21,407,723	8,819,022,685	411.96	360.8	360.8	360.9	358.1	364.3	24,388,461	361.61	0.21%
2018-05-17	0	411.0	411.0	411.2	409.2	424.2	69,097,901	28,725,821,013	415.73	360.0	360.0	360.2	358.4	371.6	78,887,765	364.14	3.74%
2018-05-16	0	396.2	396.2	396.4	390.6	398.8	29,613,558	11,705,698,536	395.28	347.0	347.0	347.2	342.1	349.3	33,809,239	346.23	-0.45%
2018-05-15	0	398.0	397.8	398.0	398.0	412.6	33,138,167	13,310,822,900	401.68	348.6	348.4	348.6	348.6	361.4	37,833,218	351.83	-3.35%
2018-05-14	0	411.8	411.6	411.8	409.0	416.8	20,833,909	8,590,661,845	412.34	360.7	360.5	360.7	358.2	365.1	23,785,679	361.17	0.73%
2018-05-11	0	408.8	408.6	408.8	408.0	415.0	24,703,301	10,173,481,720	411.83	358.1	357.9	358.1	357.4	363.5	28,203,291	360.72	0.64%
2018-05-10	0	406.2	406.2	406.4	398.0	406.6	31,117,306	12,561,825,168	403.69	355.8	355.8	356.0	348.6	356.1	35,526,039	353.59	2.94%
2018-05-09	0	394.6	394.4	394.6	390.6	396.8	20,938,751	8,262,082,856	394.58	345.6	345.5	345.6	342.1	347.6	23,905,376	345.62	1.02%
2018-05-08	0	390.6	390.6	390.8	382.0	393.6	33,393,975	12,984,708,014	388.83	342.1	342.1	342.3	334.6	344.8	38,125,269	340.58	2.79%
2018-05-07	0	380.0	379.8	380.0	375.4	388.8	34,266,791	13,060,999,243	381.16	332.8	332.7	332.8	328.8	340.6	39,121,747	333.86	-0.73%
2018-05-04	0	382.8	382.6	382.8	382.0	389.6	19,325,968	7,452,372,659	385.61	335.3	335.1	335.3	334.6	341.3	22,064,092	337.76	-0.57%
2018-05-03	0	385.0	385.0	385.2	384.4	390.6	23,905,086	9,233,995,422	386.28	337.2	337.2	337.4	336.7	342.1	27,291,984	338.34	-2.14%
2018-05-02	0	393.4	393.2	393.4	391.0	396.8	19,203,910	7,563,806,902	393.87	344.6	344.4	344.6	342.5	347.6	21,924,740	344.99	0.61%
2018-04-30	0	391.0	391.0	391.2	389.2	393.6	12,881,205	5,047,874,112	391.88	342.5	342.5	342.7	340.9	344.8	14,706,228	343.25	0.67%
2018-04-27	0	388.4	388.2	388.4	383.0	390.8	26,446,726	10,250,314,509	387.58	340.2	340.0	340.2	335.5	342.3	30,193,726	339.48	1.62%
2018-04-26	0	382.2	382.2	382.4	377.2	390.6	34,961,200	13,375,029,605	382.57	334.8	334.8	334.9	330.4	342.1	39,914,540	335.09	-1.19%
2018-04-25	0	386.8	386.6	386.8	384.8	393.0	34,823,644	13,504,684,260	387.80	338.8	338.6	338.8	337.0	344.2	39,757,495	339.68	-2.47%
2018-04-24	0	396.6	396.6	396.8	394.2	399.4	14,521,724	5,761,424,714	396.75	347.4	347.4	347.6	345.3	349.8	16,579,177	347.51	0.66%
2018-04-23	0	394.0	394.0	394.2	393.6	400.2	19,316,986	7,634,859,882	395.24	345.1	345.1	345.3	344.8	350.5	22,053,837	346.19	-1.55%
2018-04-20	0	400.2	400.0	400.2	398.4	406.8	18,108,773	7,274,225,393	401.70	350.5	350.4	350.5	349.0	356.3	20,674,443	351.85	-1.38%
2018-04-19	0	405.8	405.6	405.8	400.6	407.2	21,812,372	8,828,937,096	404.77	355.4	355.3	355.4	350.9	356.7	24,902,772	354.54	1.45%
2018-04-18	0	400.0	399.8	400.0	393.4	405.0	28,121,104	11,243,801,688	399.84	350.4	350.2	350.4	344.6	354.7	32,105,332	350.22	0.70%
2018-04-17	0	397.2	397.0	397.2	395.0	406.6	28,414,345	11,374,214,551	400.30	347.9	347.7	347.9	346.0	356.1	32,440,120	350.62	-1.44%
2018-04-16	0	403.0	402.8	403.0	399.2	407.8	24,901,230	10,008,327,848	401.92	353.0	352.8	353.0	349.7	357.2	28,429,263	352.04	-1.23%
2018-04-13	0	408.0	407.8	408.0	407.2	416.8	19,567,202	8,022,094,156	409.98	357.4	357.2	357.4	356.7	365.1	22,339,504	359.10	-1.26%
2018-04-12	0	413.2	413.0	413.2	408.8	423.6	20,604,298	8,539,267,275	414.44	361.9	361.7	361.9	358.1	371.0	23,523,537	363.01	-1.53%
2018-04-11	0	419.6	419.4	419.6	417.2	425.6	23,911,389	10,066,634,139	421.00	367.5	367.4	367.5	365.4	372.8	27,299,180	368.75	0.58%
2018-04-10	0	417.2	417.2	417.4	409.4	418.6	25,584,002	10,638,297,478	415.82	365.4	365.4	365.6	358.6	366.7	29,208,771	364.22	1.76%
2018-04-09	0	410.0	409.8	410.0	404.2	414.6	21,220,762	8,701,467,950	410.05	359.1	358.9	359.1	354.0	363.1	24,227,342	359.16	1.03%
2018-04-06	0	405.8	405.8	406.0	400.4	409.6	26,586,340	10,780,751,214	405.50	355.4	355.4	355.6	350.7	358.8	30,353,121	355.18	2.06%
2018-04-04	0	397.6	397.6	397.8	397.6	412.0	35,861,711	14,454,636,988	403.07	348.3	348.3	348.4	348.3	360.9	40,942,637	353.05	-2.88%
2018-04-03	0	409.4	409.2	409.4	400.6	412.4	32,886,586	13,371,121,273	406.58	358.6	358.4	358.6	350.9	361.2	37,545,993	356.13	-0.05%
2018-03-29	0	409.6	409.6	409.8	405.2	417.0	41,115,421	16,899,465,578	411.03	358.8	358.8	358.9	354.9	365.3	46,940,698	360.02	-0.63%
2018-03-28	0	412.2	412.0	412.2	411.4	427.4	48,964,699	20,468,643,021	418.03	361.0	360.9	361.0	360.3	374.4	55,902,070	366.15	-4.63%
2018-03-27	0	432.2	432.0	432.2	430.2	438.6	42,644,182	18,516,918,556	434.22	378.6	378.4	378.6	376.8	384.2	48,686,055	380.33	1.31%
2018-03-26	0	426.6	426.6	426.8	412.4	431.0	47,299,723	19,913,240,770	421.00	373.7	373.7	373.8	361.2	377.5	54,001,198	368.76	1.57%
2018-03-23	0	420.0	420.0	420.2	405.0	424.8	308,436,765	126,137,963,774	408.96	367.9	367.9	368.1	354.7	372.1	352,136,415	358.21	-4.42%
2018-03-22	0	439.4	439.2	439.4	438.6	459.0	71,848,311	32,204,686,257	448.23	384.9	384.7	384.9	384.2	402.0	82,027,856	392.61	-5.02%
2018-03-21	0	462.6	462.6	462.8	460.6	475.6	28,243,967	13,278,686,357	470.14	405.2	405.2	405.4	403.4	416.6	32,245,602	411.80	-0.86%
2018-03-20	0	466.6	466.4	466.6	456.0	468.4	21,953,314	10,158,755,309	462.74	408.7	408.5	408.7	399.4	410.3	25,063,683	405.32	1.04%
2018-03-19	0	461.8	461.8	462.0	461.8	470.4	16,287,008	7,584,356,726	465.67	404.5	404.5	404.7	404.5	412.0	18,594,569	407.88	-0.73%
2018-03-16	0	465.2	465.2	466.0	465.2	472.8	23,898,970	11,179,189,686	467.77	407.5	407.5	408.2	407.5	414.1	27,285,002	409.72	-0.73%
2018-03-15	0	468.6	468.6	468.8	458.0	470.0	24,702,582	11,506,628,848	465.81	410.4	410.4	410.6	401.2	411.7	28,202,470	408.00	1.08%
2018-03-14	0	463.6	463.6	463.8	453.6	463.8	22,611,788	10,323,250,741	456.54	406.1	406.1	406.2	397.3	406.2	25,815,450	399.89	0.17%
2018-03-13	0	462.8	462.6	462.8	455.8	462.8	18,501,646	8,515,214,136	460.24	405.4	405.2	405.4	399.2	405.4	21,122,979	403.13	0.61%
2018-03-12	0	460.0	459.8	460.0	454.8	460.0	25,513,013	11,660,311,091	457.03	402.9	402.7	402.9	398.4	402.9	29,127,724	400.32	2.91%
2018-03-09	0	447.0	446.6	447.0	445.0	448.2	13,025,075	5,813,403,406	446.32	391.5	391.2	391.5	389.8	392.6	14,870,482	390.94	0.90%
2018-03-08	0	443.0	442.8	443.0	438.0	444.0	17,506,389	7,737,290,370	441.97	388.0	387.8	388.0	383.6	388.9	19,986,713	387.12	2.03%
2018-03-07	0	434.2	434.2	434.4	430.0	441.2	19,256,638	8,378,697,219	435.11	380.3	380.3	380.5	376.6	386.4	21,984,939	381.11	-1.00%
2018-03-06	0	438.6	438.6	439.0	430.0	444.0	24,812,525	10,862,231,124	437.77	384.2	384.2	384.5	376.6	388.9	28,327,990	383.45	3.20%
2018-03-05	0	425.0	425.0	425.4	425.0	439.6	24,038,693	10,358,473,778	430.91	372.3	372.3	372.6	372.3	385.0	27,444,521	377.43	-2.52%
2018-03-02	0	436.0	436.0	436.8	436.0	440.6	25,891,511	11,341,295,306	438.03	381.9	381.9	382.6	381.9	385.9	29,559,848	383.67	-2.46%
2018-03-01	0	447.0	447.0	447.2	428.0	447.4	27,113,483	11,933,604,982	440.14	391.5	391.5	391.7	374.9	391.9	30,954,950	385.52	3.42%
2018-02-28	0	432.2	432.2	432.4	431.0	440.0	32,560,086	14,167,754,644	435.13	378.6	378.6	378.7	377.5	385.4	37,173,234	381.13	-3.09%
2018-02-27	0	446.0	446.0	446.2	442.2	458.0	22,008,908	9,892,031,649	449.46	390.7	390.7	390.8	387.3	401.2	25,127,154	393.68	-1.55%
2018-02-26	0	453.0	452.8	453.0	448.4	457.0	21,252,148	9,607,595,633	452.08	396.8	396.6	396.8	392.8	400.3	24,263,175	395.97	-0.09%
2018-02-23	0	453.4	453.2	453.4	449.4	454.6	14,992,072	6,785,912,224	452.63	397.1	397.0	397.1	393.6	398.2	17,116,165	396.46	1.57%
2018-02-22	0	446.4	446.4	446.8	446.4	455.2	22,385,045	10,103,931,356	451.37	391.0	391.0	391.4	391.0	398.7	25,556,582	395.36	-2.53%
2018-02-21	0	458.0	457.8	458.0	447.2	458.0	20,404,622	9,252,271,928	453.44	401.2	401.0	401.2	391.7	401.2	23,295,571	397.17	2.74%
2018-02-20	0	445.8	445.6	445.8	444.8	453.0	20,482,027	9,191,828,610	448.78	390.5	390.3	390.5	389.6	396.8	23,383,942	393.08	-0.27%
2018-02-15	0	447.0	447.0	447.2	441.8	447.0	16,354,787	7,268,700,956	444.44	391.5	391.5	391.7	387.0	391.5	18,671,951	389.28	3.09%
2018-02-14	0	433.6	433.4	433.6	426.4	435.0	22,285,259	9,597,172,034	430.65	379.8	379.6	379.8	373.5	381.0	25,442,658	377.21	2.65%
2018-02-13	0	422.4	422.4	422.6	418.0	425.6	23,705,127	9,999,016,747	421.81	370.0	370.0	370.2	366.1	372.8	27,063,695	369.46	3.12%
2018-02-12	0	409.6	409.6	409.8	409.6	419.8	33,853,960	14,074,697,203	415.75	358.8	358.8	358.9	358.8	367.7	38,650,425	364.15	0.54%
2018-02-09	0	407.4	407.4	407.6	398.0	411.0	69,156,760	27,953,813,778	404.21	356.8	356.8	357.0	348.6	360.0	78,954,964	354.05	-3.05%
2018-02-08	0	420.2	420.2	420.4	414.0	424.0	35,437,925	14,875,058,866	419.75	368.1	368.1	368.2	362.6	371.4	40,458,808	367.66	1.30%
2018-02-07	0	414.8	414.6	414.8	413.2	432.8	61,051,730	25,868,888,268	423.72	363.3	363.1	363.3	361.9	379.1	69,701,604	371.14	1.17%
2018-02-06	0	410.0	410.0	410.2	407.2	425.4	86,849,711	36,273,328,528	417.66	359.1	359.1	359.3	356.7	372.6	99,154,671	365.83	-7.03%
2018-02-05	0	441.0	441.0	441.2	432.8	445.8	40,391,973	17,778,459,852	440.15	386.3	386.3	386.4	379.1	390.5	46,114,751	385.53	-2.52%
2018-02-02	0	452.4	452.4	452.6	451.0	460.0	24,328,782	11,080,880,901	455.46	396.3	396.3	396.4	395.0	402.9	27,775,710	398.94	-1.65%
2018-02-01	0	460.0	460.0	460.2	460.0	466.8	17,119,372	7,917,368,529	462.48	402.9	402.9	403.1	402.9	408.9	19,544,863	405.09	-0.78%
2018-01-31	0	463.6	463.6	463.8	455.2	468.4	27,609,235	12,754,796,624	461.98	406.1	406.1	406.2	398.7	410.3	31,520,941	404.65	0.39%
2018-01-30	0	461.8	461.8	462.0	461.2	469.6	22,255,680	10,333,929,084	464.33	404.5	404.5	404.7	404.0	411.3	25,408,889	406.71	-2.08%
2018-01-29	0	471.6	471.6	471.8	466.4	476.6	22,504,576	10,608,507,841	471.39	413.1	413.1	413.3	408.5	417.5	25,693,048	412.89	0.08%
2018-01-26	0	471.2	471.2	471.4	464.0	471.2	22,012,532	10,310,863,512	468.41	412.7	412.7	412.9	406.4	412.7	25,131,291	410.28	2.88%
2018-01-25	0	458.0	458.0	458.2	458.0	468.2	27,732,428	12,821,918,456	462.34	401.2	401.2	401.3	401.2	410.1	31,661,588	404.97	-2.35%
2018-01-24	0	469.0	469.0	469.2	466.8	474.4	24,929,026	11,729,418,911	470.51	410.8	410.8	411.0	408.9	415.5	28,460,997	412.12	-1.18%
2018-01-23	0	474.6	474.4	474.6	463.6	474.6	23,871,965	11,195,015,718	468.96	415.7	415.5	415.7	406.1	415.7	27,254,170	410.76	3.17%
2018-01-22	0	460.0	459.6	460.0	450.4	460.0	19,364,906	8,841,470,377	456.57	402.9	402.6	402.9	394.5	402.9	22,108,547	399.91	1.68%
2018-01-19	0	452.4	452.2	452.4	448.0	453.0	14,749,167	6,648,682,786	450.78	396.3	396.1	396.3	392.4	396.8	16,838,845	394.84	1.03%
2018-01-18	0	447.8	447.8	448.0	444.8	454.0	21,795,983	9,800,450,375	449.64	392.2	392.2	392.4	389.6	397.7	24,884,061	393.84	-0.27%
2018-01-17	0	449.0	448.8	449.0	439.2	449.0	24,879,570	11,066,596,007	444.81	393.3	393.1	393.3	384.7	393.3	28,404,534	389.61	1.08%
2018-01-16	0	444.2	444.0	444.2	435.0	444.8	20,592,159	9,098,469,929	441.84	389.1	388.9	389.1	381.0	389.6	23,509,678	387.01	2.54%
2018-01-15	0	433.2	433.2	433.6	433.2	448.8	23,394,615	10,320,307,835	441.14	379.4	379.4	379.8	379.4	393.1	26,709,189	386.40	-2.04%
2018-01-12	0	442.2	442.0	442.2	430.8	442.2	19,198,950	8,381,049,436	436.54	387.3	387.1	387.3	377.3	387.3	21,919,078	382.36	2.98%
2018-01-11	0	429.4	429.2	429.4	429.4	438.0	27,635,787	11,945,763,875	432.26	376.1	375.9	376.1	376.1	383.6	31,551,255	378.61	-2.50%
2018-01-10	0	440.4	440.4	440.6	440.0	446.2	18,007,353	7,968,681,786	442.52	385.7	385.7	385.9	385.4	390.8	20,558,654	387.61	-0.77%
2018-01-09	0	443.8	443.8	444.0	439.0	446.4	24,476,517	10,848,563,239	443.22	388.7	388.7	388.9	384.5	391.0	27,944,376	388.22	1.19%
2018-01-08	0	438.6	438.4	438.6	433.8	439.2	17,994,826	7,856,873,444	436.62	384.2	384.0	384.2	380.0	384.7	20,544,352	382.43	1.25%
2018-01-05	0	433.2	433.0	433.2	428.2	436.4	19,958,447	8,614,181,553	431.61	379.4	379.3	379.4	375.1	382.2	22,786,181	378.04	0.32%
2018-01-04	0	431.8	431.6	431.8	424.2	432.4	27,904,538	11,967,516,198	428.87	378.2	378.0	378.2	371.6	378.7	31,858,083	375.65	2.27%
2018-01-03	0	422.2	422.0	422.2	419.0	426.8	22,780,154	9,638,247,139	423.10	369.8	369.6	369.8	367.0	373.8	26,007,671	370.59	1.05%
2018-01-02	0	417.8	417.6	417.8	407.6	418.0	24,080,505	10,011,333,759	415.74	366.0	365.8	366.0	357.0	366.1	27,492,257	364.15	2.91%
2017-12-29	0	406.0	406.0	406.2	403.4	408.0	16,601,658	6,743,113,204	406.17	355.6	355.6	355.8	353.3	357.4	18,953,799	355.77	-0.54%
2017-12-28	0	408.2	408.0	408.2	402.2	408.2	11,662,053	4,736,662,420	406.16	357.5	357.4	357.5	352.3	357.5	13,314,345	355.76	1.74%
2017-12-27	0	401.2	401.0	401.2	401.0	407.8	16,680,601	6,714,266,318	402.52	351.4	351.2	351.4	351.2	357.2	19,043,926	352.57	-1.13%
2017-12-22	0	405.8	405.6	405.8	400.8	405.8	16,146,080	6,515,707,336	403.55	355.4	355.3	355.4	351.1	355.4	18,433,674	353.47	1.50%
2017-12-21	0	399.8	399.8	400.0	395.2	402.4	18,431,377	7,373,741,799	400.06	350.2	350.2	350.4	346.2	352.5	21,042,754	350.42	0.60%
2017-12-20	0	397.4	397.2	397.4	396.8	400.4	13,394,104	5,335,774,851	398.37	348.1	347.9	348.1	347.6	350.7	15,291,795	348.93	-0.95%
2017-12-19	0	401.2	401.0	401.2	398.8	404.0	21,109,022	8,477,174,612	401.59	351.4	351.2	351.4	349.3	353.9	24,099,771	351.75	1.78%
2017-12-18	0	394.2	394.2	394.4	389.0	398.6	20,264,916	7,989,289,592	394.24	345.3	345.3	345.5	340.7	349.1	23,136,071	345.32	1.34%
2017-12-15	0	389.0	389.0	389.2	389.0	394.6	23,201,046	9,064,185,387	390.68	340.7	340.7	340.9	340.7	345.6	26,488,195	342.20	-2.06%
2017-12-14	0	397.2	396.4	397.2	392.6	402.6	16,678,498	6,620,888,740	396.97	347.9	347.2	347.9	343.9	352.6	19,041,525	347.71	0.40%
2017-12-13	0	395.6	395.6	395.8	387.4	399.4	22,632,354	8,911,793,669	393.76	346.5	346.5	346.7	339.3	349.8	25,838,930	344.90	0.61%
2017-12-12	0	393.2	393.2	393.4	391.4	410.8	32,544,146	13,035,291,780	400.54	344.4	344.4	344.6	342.8	359.8	37,155,035	350.84	-3.01%
2017-12-11	0	405.4	405.2	405.4	389.2	406.4	32,016,735	12,767,710,739	398.78	355.1	354.9	355.1	340.9	356.0	36,552,900	349.29	2.89%
2017-12-08	0	394.0	394.0	394.2	380.2	394.8	41,462,488	16,119,721,192	388.78	345.1	345.1	345.3	333.0	345.8	47,336,938	340.53	4.23%
2017-12-07	0	378.0	377.8	378.0	367.2	379.4	39,232,605	14,687,297,261	374.36	331.1	330.9	331.1	321.6	332.3	44,791,122	327.91	3.28%
2017-12-06	0	366.0	365.8	366.0	365.2	381.4	58,301,277	21,664,725,229	371.60	320.6	320.4	320.6	319.9	334.1	66,561,464	325.48	-2.66%
2017-12-05	0	376.0	375.8	376.0	376.0	386.0	44,389,024	16,918,175,458	381.13	329.3	329.2	329.3	329.3	338.1	50,678,108	333.84	-3.19%
2017-12-04	0	388.4	388.4	388.6	377.2	397.8	46,134,931	17,941,958,405	388.90	340.2	340.2	340.4	330.4	348.4	52,671,377	340.64	0.88%
2017-12-01	0	385.0	385.0	385.2	385.0	402.0	79,028,748	30,802,276,104	389.76	337.2	337.2	337.4	337.2	352.1	90,225,625	341.39	-3.27%
2017-11-30	0	398.0	398.0	399.0	398.0	405.4	55,969,740	22,443,740,997	401.00	348.6	348.6	349.5	348.6	355.1	63,899,593	351.23	-3.30%
2017-11-29	0	411.6	411.4	411.6	410.8	422.8	27,073,413	11,251,410,251	415.59	360.5	360.3	360.5	359.8	370.3	30,909,203	364.01	-1.81%
2017-11-28	0	419.2	419.0	419.2	402.2	419.4	39,406,800	16,146,293,918	409.73	367.2	367.0	367.2	352.3	367.4	44,989,998	358.89	1.90%
2017-11-27	0	411.4	411.4	411.6	410.0	417.0	25,746,296	10,645,753,464	413.49	360.3	360.3	360.5	359.1	365.3	29,394,059	362.17	-1.06%
2017-11-24	0	415.8	415.8	416.0	414.6	424.0	33,069,910	13,817,191,650	417.82	364.2	364.2	364.4	363.1	371.4	37,755,290	365.97	-0.91%
2017-11-23	0	419.6	419.6	419.8	418.2	432.0	32,014,753	13,589,536,897	424.48	367.5	367.5	367.7	366.3	378.4	36,550,637	371.80	-1.69%
2017-11-22	0	426.8	426.6	426.8	424.4	438.0	39,601,842	17,033,994,275	430.13	373.8	373.7	373.8	371.7	383.6	45,212,673	376.75	-0.74%
2017-11-21	0	430.0	429.8	430.0	420.8	439.6	50,468,370	21,740,032,222	430.77	376.6	376.5	376.6	368.6	385.0	57,618,783	377.31	2.38%
2017-11-20	0	420.0	420.0	420.2	405.4	420.0	35,231,740	14,490,489,369	411.29	367.9	367.9	368.1	355.1	367.9	40,223,411	360.25	4.12%
2017-11-17	0	403.4	403.2	403.4	397.0	405.0	34,542,285	13,853,648,516	401.06	353.3	353.2	353.3	347.7	354.7	39,436,273	351.29	2.96%
2017-11-16	0	391.8	391.8	392.0	384.0	393.8	32,583,706	12,722,793,012	390.46	343.2	343.2	343.4	336.3	344.9	37,200,200	342.01	2.30%
2017-11-15	0	383.0	383.0	383.2	383.0	388.0	23,436,345	9,027,172,853	385.18	335.5	335.5	335.6	335.5	339.8	26,756,831	337.38	-1.29%
2017-11-14	0	388.0	388.0	388.2	387.4	394.0	20,492,898	7,984,262,657	389.61	339.8	339.8	340.0	339.3	345.1	23,396,354	341.26	0.10%
2017-11-13	0	387.6	387.6	387.8	385.0	392.0	17,666,194	6,873,409,704	389.07	339.5	339.5	339.7	337.2	343.4	20,169,159	340.79	0.57%
2017-11-10	0	385.4	385.4	385.6	383.4	390.8	17,152,006	6,645,933,726	387.47	337.6	337.6	337.7	335.8	342.3	19,582,121	339.39	-0.62%
2017-11-09	0	387.8	387.8	388.0	385.2	392.4	23,906,595	9,303,831,514	389.17	339.7	339.7	339.8	337.4	343.7	27,293,707	340.88	0.57%
2017-11-08	0	385.6	385.6	385.8	382.4	398.6	43,983,824	17,131,124,818	389.49	337.7	337.7	337.9	334.9	349.1	50,215,499	341.15	-1.38%
2017-11-07	0	391.0	390.8	391.0	380.2	391.0	25,585,700	9,916,950,174	387.60	342.5	342.3	342.5	333.0	342.5	29,210,709	339.50	3.71%
2017-11-06	0	377.0	377.0	377.2	364.6	379.6	25,043,422	9,315,767,131	371.98	330.2	330.2	330.4	319.4	332.5	28,591,601	325.82	2.45%
2017-11-03	0	368.0	367.8	368.0	363.6	368.4	16,625,181	6,098,355,191	366.81	322.3	322.2	322.3	318.5	322.7	18,980,654	321.29	1.71%
2017-11-02	0	361.8	361.8	362.0	357.6	364.6	17,931,996	6,492,219,356	362.05	316.9	316.9	317.1	313.2	319.4	20,472,620	317.12	0.50%
2017-11-01	0	360.0	360.0	360.2	351.6	360.4	22,026,178	7,842,799,761	356.07	315.3	315.3	315.5	308.0	315.7	25,146,870	311.88	2.92%
2017-10-31	0	349.8	349.8	350.0	349.4	352.4	12,706,629	4,459,777,465	350.98	306.4	306.4	306.6	306.0	308.7	14,506,918	307.42	0.06%
2017-10-30	0	349.6	349.6	349.8	349.0	353.0	16,538,825	5,795,863,911	350.44	306.2	306.2	306.4	305.7	309.2	18,882,063	306.95	0.52%
2017-10-27	0	347.8	347.8	348.0	346.4	348.6	16,161,754	5,615,097,987	347.43	304.6	304.6	304.8	303.4	305.3	18,451,569	304.32	0.23%
2017-10-26	0	347.0	346.8	347.0	346.4	350.6	15,826,872	5,513,592,103	348.37	303.9	303.8	303.9	303.4	307.1	18,069,240	305.14	-1.42%
2017-10-25	0	352.0	351.8	352.0	348.0	352.6	12,989,841	4,558,568,801	350.93	308.3	308.1	308.3	304.8	308.8	14,830,256	307.38	1.32%
2017-10-24	0	347.4	347.4	347.6	345.4	349.6	15,417,200	5,354,649,469	347.32	304.3	304.3	304.5	302.5	306.2	17,601,525	304.22	-0.34%
2017-10-23	0	348.6	348.6	348.8	347.4	351.6	9,767,821	3,411,226,116	349.23	305.3	305.3	305.5	304.3	308.0	11,151,736	305.89	-0.29%
2017-10-20	0	349.6	349.6	349.8	348.0	350.6	14,319,859	5,005,396,377	349.54	306.2	306.2	306.4	304.8	307.1	16,348,712	306.16	0.98%
2017-10-19	0	346.2	346.2	346.4	345.6	356.4	21,617,366	7,588,814,108	351.05	303.2	303.2	303.4	302.7	312.2	24,680,137	307.49	-2.37%
2017-10-18	0	354.6	354.4	354.6	349.6	354.8	11,974,333	4,226,714,447	352.98	310.6	310.4	310.6	306.2	310.8	13,670,869	309.18	-0.06%
2017-10-17	0	354.8	354.8	355.0	353.0	356.4	12,885,350	4,572,056,061	354.83	310.8	310.8	310.9	309.2	312.2	14,710,960	310.79	-0.22%
2017-10-16	0	355.6	355.4	355.6	350.4	355.6	17,588,494	6,215,968,293	353.41	311.5	311.3	311.5	306.9	311.5	20,080,451	309.55	1.83%
2017-10-13	0	349.2	349.2	349.4	346.4	350.2	20,928,347	7,288,594,561	348.26	305.9	305.9	306.0	303.4	306.7	23,893,498	305.05	-0.29%
2017-10-12	0	350.2	350.2	350.4	350.2	353.8	14,874,040	5,231,749,322	351.74	306.7	306.7	306.9	306.7	309.9	16,981,410	308.09	-0.40%
2017-10-11	0	351.6	351.4	351.6	349.4	352.6	17,642,355	6,197,491,266	351.28	308.0	307.8	308.0	306.0	308.8	20,141,943	307.69	0.11%
2017-10-10	0	351.2	351.2	351.4	349.8	352.6	10,823,170	3,800,731,357	351.17	307.6	307.6	307.8	306.4	308.8	12,356,608	307.59	0.63%
2017-10-09	0	349.0	349.0	349.4	348.6	353.0	13,455,864	4,716,539,100	350.52	305.7	305.7	306.0	305.3	309.2	15,362,305	307.02	-0.85%
2017-10-06	0	352.0	351.8	352.0	350.2	353.6	13,355,238	4,700,925,905	351.99	308.3	308.1	308.3	306.7	309.7	15,247,422	308.31	0.74%
2017-10-04	0	349.4	349.2	349.4	348.0	351.0	11,708,684	4,087,576,766	349.11	306.0	305.9	306.0	304.8	307.4	13,367,583	305.78	0.75%
2017-10-03	0	346.8	346.8	347.0	341.6	346.8	18,517,760	6,373,964,018	344.21	303.8	303.8	303.9	299.2	303.8	21,141,376	301.49	3.15%
2017-09-29	0	336.2	336.2	336.4	333.2	337.4	12,861,135	4,317,367,183	335.69	294.5	294.5	294.7	291.9	295.5	14,683,314	294.03	0.96%
2017-09-28	0	333.0	332.8	333.0	333.0	340.6	17,292,632	5,827,536,685	337.00	291.7	291.5	291.7	291.7	298.3	19,742,671	295.17	-1.60%
2017-09-27	0	338.4	338.4	338.6	337.0	341.6	13,521,570	4,586,924,217	339.23	296.4	296.4	296.6	295.2	299.2	15,437,320	297.13	0.24%
2017-09-26	0	337.6	337.6	338.0	328.6	339.2	34,724,499	11,641,183,119	335.24	295.7	295.7	296.1	287.8	297.1	39,644,303	293.64	-1.17%
2017-09-25	0	341.6	341.4	341.6	340.4	345.8	22,328,070	7,654,223,717	342.81	299.2	299.0	299.2	298.2	302.9	25,491,535	300.27	-1.33%
2017-09-22	0	346.2	346.0	346.2	343.2	347.2	14,354,595	4,962,259,475	345.69	303.2	303.1	303.2	300.6	304.1	16,388,369	302.79	-0.29%
2017-09-21	0	347.2	347.2	347.4	344.4	348.4	14,893,320	5,168,202,777	347.01	304.1	304.1	304.3	301.7	305.2	17,003,421	303.95	0.23%
2017-09-20	0	346.4	346.2	346.4	343.0	347.4	13,674,167	4,723,840,905	345.46	303.4	303.2	303.4	300.4	304.3	15,611,538	302.59	0.64%
2017-09-19	0	344.2	344.2	344.4	343.4	349.6	21,945,708	7,612,238,315	346.87	301.5	301.5	301.7	300.8	306.2	25,054,999	303.82	-0.52%
2017-09-18	0	346.0	345.8	346.0	341.0	346.0	18,391,711	6,336,397,490	344.52	303.1	302.9	303.1	298.7	303.1	20,997,468	301.77	2.13%
2017-09-15	0	338.8	338.6	338.8	334.2	340.6	24,571,497	8,313,775,105	338.35	296.8	296.6	296.8	292.7	298.3	28,052,813	296.36	0.53%
2017-09-14	0	337.0	337.0	337.2	333.8	339.4	19,055,410	6,426,337,346	337.24	295.2	295.2	295.4	292.4	297.3	21,755,201	295.39	0.90%
2017-09-13	0	334.0	334.0	334.2	330.6	335.0	14,802,934	4,928,712,421	332.96	292.6	292.6	292.7	289.6	293.4	16,900,229	291.64	0.30%
2017-09-12	0	333.0	332.8	333.0	330.4	335.2	15,271,955	5,081,026,328	332.70	291.7	291.5	291.7	289.4	293.6	17,435,702	291.42	0.67%
2017-09-11	0	330.8	330.8	331.0	322.2	330.8	23,848,866	7,816,160,786	327.74	289.7	289.7	289.9	282.2	289.7	27,227,799	287.07	2.80%
2017-09-08	0	321.8	321.8	322.0	321.4	324.0	10,837,901	3,494,045,930	322.39	281.9	281.9	282.0	281.5	283.8	12,373,426	282.38	0.37%
2017-09-07	0	320.6	320.6	320.8	320.4	326.8	16,216,841	5,238,324,171	323.02	280.8	280.8	281.0	280.6	286.2	18,514,460	282.93	-1.11%
2017-09-06	0	324.2	324.2	324.4	319.2	325.6	17,260,324	5,556,168,192	321.90	284.0	284.0	284.1	279.6	285.2	19,705,785	281.96	0.75%
2017-09-05	0	321.8	321.8	322.0	321.2	326.0	13,836,022	4,472,337,453	323.24	281.9	281.9	282.0	281.3	285.5	15,796,324	283.13	-0.06%
2017-09-04	0	322.0	322.0	322.2	321.4	326.0	15,521,481	5,026,783,524	323.86	282.0	282.0	282.2	281.5	285.5	17,720,581	283.67	-1.29%
2017-09-01	0	326.2	326.2	326.4	326.2	332.2	23,454,734	7,705,307,143	328.52	285.7	285.7	285.9	285.7	291.0	26,777,826	287.75	-0.85%
2017-08-31	0	329.0	328.8	329.0	326.6	330.4	17,317,121	5,693,113,694	328.76	288.2	288.0	288.2	286.1	289.4	19,770,629	287.96	0.73%
2017-08-30	0	326.6	326.4	326.6	323.0	327.6	17,631,515	5,736,477,889	325.35	286.1	285.9	286.1	282.9	286.9	20,129,567	284.98	2.13%
2017-08-29	0	319.8	319.6	319.8	314.6	322.0	22,207,064	7,083,439,112	318.97	280.1	279.9	280.1	275.6	282.0	25,353,385	279.39	-0.99%
2017-08-28	0	323.0	322.8	323.0	321.4	329.0	22,343,373	7,245,720,841	324.29	282.9	282.7	282.9	281.5	288.2	25,509,006	284.05	-1.64%
2017-08-25	0	328.4	328.4	328.6	322.6	329.0	19,929,522	6,499,758,295	326.14	287.6	287.6	287.8	282.6	288.2	22,753,158	285.66	0.31%
2017-08-24	0	327.4	327.4	327.6	325.2	333.0	23,429,770	7,680,277,793	327.80	286.8	286.8	286.9	284.8	291.7	26,749,325	287.12	1.05%
2017-08-22	0	324.0	324.0	324.2	324.0	329.2	14,711,626	4,809,936,768	326.95	283.8	283.8	284.0	283.8	288.3	16,795,985	286.37	-0.61%
2017-08-21	0	326.0	326.0	326.2	326.0	330.4	15,608,008	5,121,530,045	328.13	285.5	285.5	285.7	285.5	289.4	17,819,367	287.41	0.06%
2017-08-18	0	325.8	325.8	326.0	323.6	329.4	24,215,583	7,919,045,181	327.02	285.4	285.4	285.5	283.4	288.5	27,646,473	286.44	-1.09%
2017-08-17	0	329.4	329.4	329.6	329.4	341.0	44,326,795	14,811,353,597	334.14	288.5	288.5	288.7	288.5	298.7	50,607,063	292.67	1.92%
2017-08-16	0	323.2	323.0	323.2	319.4	324.6	23,592,733	7,603,507,115	322.28	283.1	282.9	283.1	279.8	284.3	26,935,377	282.29	1.38%
2017-08-15	0	318.8	318.6	318.8	318.8	330.4	23,926,140	7,772,540,098	324.86	279.2	279.1	279.2	279.2	289.4	27,316,021	284.54	-1.60%
2017-08-14	0	324.0	324.0	324.2	314.0	324.8	30,656,758	9,791,815,818	319.40	283.8	283.8	284.0	275.0	284.5	35,000,240	279.76	4.31%
2017-08-11	0	310.6	310.6	310.8	310.2	319.2	57,667,931	18,112,520,672	314.08	272.1	272.1	272.2	271.7	279.6	65,838,385	275.11	-4.90%
2017-08-10	0	326.6	326.6	326.8	322.8	330.4	27,585,584	9,011,053,901	326.66	286.1	286.1	286.2	282.7	289.4	31,493,939	286.12	-1.09%
2017-08-09	0	330.2	330.2	330.4	326.0	333.0	26,055,300	8,577,585,982	329.21	289.2	289.2	289.4	285.5	291.7	29,746,843	288.35	0.49%
2017-08-08	0	328.6	328.4	328.6	320.0	328.6	22,771,430	7,442,227,069	326.82	287.8	287.6	287.8	280.3	287.8	25,997,711	286.26	2.50%
2017-08-07	0	320.6	320.6	320.8	315.0	321.4	21,296,305	6,799,570,136	319.28	280.8	280.8	281.0	275.9	281.5	24,313,588	279.66	2.95%
2017-08-04	0	311.4	311.4	311.6	309.8	315.4	17,217,901	5,377,473,840	312.32	272.8	272.8	272.9	271.4	276.3	19,657,352	273.56	0.91%
2017-08-03	0	308.6	308.6	308.8	308.0	312.6	23,471,273	7,272,977,935	309.87	270.3	270.3	270.5	269.8	273.8	26,796,708	271.41	-1.28%
2017-08-02	0	312.6	312.6	313.0	311.8	317.8	18,487,436	5,820,236,726	314.82	273.8	273.8	274.2	273.1	278.4	21,106,756	275.75	-0.57%
2017-08-01	0	314.4	314.4	314.6	309.0	317.4	20,797,165	6,551,839,776	315.04	275.4	275.4	275.6	270.7	278.0	23,743,730	275.94	0.32%
2017-07-31	0	313.4	313.2	313.4	305.4	314.4	21,609,121	6,729,305,326	311.41	274.5	274.3	274.5	267.5	275.4	24,670,724	272.76	2.82%
2017-07-28	0	304.8	304.6	304.8	303.0	307.4	22,259,614	6,795,274,022	305.27	267.0	266.8	267.0	265.4	269.3	25,413,380	267.39	-1.17%
2017-07-27	0	308.4	308.2	308.4	301.6	308.6	17,309,216	5,296,190,143	305.98	270.1	270.0	270.1	264.2	270.3	19,761,604	268.00	2.46%
2017-07-26	0	301.0	300.8	301.0	298.0	303.6	15,441,362	4,643,829,839	300.74	263.6	263.5	263.6	261.0	265.9	17,629,111	263.42	-0.20%
2017-07-25	0	301.6	301.6	301.8	301.6	304.8	18,337,415	5,558,750,016	303.14	264.2	264.2	264.3	264.2	267.0	20,935,480	265.52	-0.20%
2017-07-24	0	302.2	302.0	302.2	297.2	302.8	15,577,849	4,684,907,400	300.74	264.7	264.5	264.7	260.3	265.2	17,784,935	263.42	1.75%
2017-07-21	0	297.0	297.0	297.2	295.0	300.6	11,572,492	3,447,343,017	297.89	260.1	260.1	260.3	258.4	263.3	13,212,095	260.92	0.00%
2017-07-20	0	297.0	297.0	297.2	296.0	300.0	15,998,923	4,778,842,189	298.70	260.1	260.1	260.3	259.3	262.8	18,265,667	261.63	-0.34%
2017-07-19	0	298.0	298.0	298.2	288.8	298.8	28,377,010	8,350,418,509	294.27	261.0	261.0	261.2	253.0	261.7	32,397,495	257.75	3.91%
2017-07-18	0	286.8	286.6	286.8	285.2	287.4	11,373,710	3,255,641,069	286.24	251.2	251.0	251.2	249.8	251.7	12,985,149	250.72	0.63%
2017-07-17	0	285.0	285.0	285.2	284.2	288.8	14,312,139	4,093,517,463	286.02	249.6	249.6	249.8	248.9	253.0	16,339,898	250.52	0.07%
2017-07-14	0	284.8	284.8	285.0	282.4	285.4	11,874,513	3,374,541,869	284.18	249.5	249.5	249.6	247.4	250.0	13,556,907	248.92	0.14%
2017-07-13	0	284.4	284.2	284.4	282.6	286.4	18,892,847	5,378,774,010	284.70	249.1	248.9	249.1	247.5	250.9	21,569,606	249.37	1.14%
2017-07-12	0	281.2	281.2	281.4	279.0	283.2	15,398,833	4,335,438,640	281.54	246.3	246.3	246.5	244.4	248.1	17,580,556	246.60	1.01%
2017-07-11	0	278.4	278.2	278.4	273.8	279.0	18,877,039	5,221,278,307	276.59	243.9	243.7	243.9	239.8	244.4	21,551,558	242.27	2.50%
2017-07-10	0	271.6	271.4	271.6	269.4	272.0	13,037,177	3,533,962,985	271.07	237.9	237.7	237.9	236.0	238.2	14,884,298	237.43	0.97%
2017-07-07	0	269.0	269.0	269.6	267.0	270.6	18,051,304	4,865,553,077	269.54	235.6	235.6	236.1	233.9	237.0	20,608,832	236.09	-1.03%
2017-07-06	0	271.8	271.8	272.0	271.2	275.0	16,896,004	4,602,529,452	272.40	238.1	238.1	238.2	237.5	240.9	19,289,848	238.60	0.30%
2017-07-05	0	271.0	271.0	271.2	260.4	273.4	44,469,113	11,918,570,403	268.02	237.4	237.4	237.5	228.1	239.5	50,769,544	234.76	0.67%
2017-07-04	0	269.2	269.2	269.4	266.4	279.2	39,021,127	10,619,460,072	272.15	235.8	235.8	236.0	233.3	244.6	44,549,682	238.37	-4.13%
2017-07-03	0	280.8	280.6	280.8	277.8	280.8	12,980,644	3,623,301,199	279.13	246.0	245.8	246.0	243.3	246.0	14,819,756	244.49	0.57%
2017-06-30	0	279.2	279.2	279.4	277.4	280.6	20,917,886	5,850,473,146	279.69	244.6	244.6	244.7	243.0	245.8	23,881,554	244.98	-1.69%
2017-06-29	0	284.0	284.0	284.2	282.6	287.2	15,915,273	4,530,158,297	284.64	248.8	248.8	248.9	247.5	251.6	18,170,166	249.32	0.42%
2017-06-28	0	282.8	282.6	282.8	282.0	287.0	25,379,040	7,195,834,173	283.53	247.7	247.5	247.7	247.0	251.4	28,974,769	248.35	-1.81%
2017-06-27	0	288.0	288.0	288.2	282.8	288.4	20,034,778	5,749,918,189	287.00	252.3	252.3	252.4	247.7	252.6	22,873,327	251.38	1.41%
2017-06-26	0	284.0	284.0	284.2	280.8	285.0	16,455,438	4,656,409,788	282.97	248.8	248.8	248.9	246.0	249.6	18,786,862	247.85	1.36%
2017-06-23	0	280.2	280.2	280.4	280.2	282.8	12,763,476	3,590,169,346	281.28	245.4	245.4	245.6	245.4	247.7	14,571,819	246.38	-0.50%
2017-06-22	0	281.6	281.6	281.8	280.4	283.8	15,573,926	4,390,913,997	281.94	246.7	246.7	246.8	245.6	248.6	17,780,456	246.95	0.86%
2017-06-21	0	279.2	279.0	279.2	277.0	281.6	16,517,148	4,616,142,044	279.48	244.6	244.4	244.6	242.6	246.7	18,857,315	244.79	-0.29%
2017-06-20	0	280.0	280.0	280.2	279.2	283.8	16,108,404	4,537,991,011	281.72	245.3	245.3	245.4	244.6	248.6	18,390,660	246.76	0.43%
2017-06-19	0	278.8	278.8	279.0	274.2	279.0	16,963,532	4,703,706,797	277.28	244.2	244.2	244.4	240.2	244.4	19,366,943	242.87	2.27%
2017-06-16	0	272.6	272.6	272.8	272.6	276.4	20,927,343	5,729,605,237	273.79	238.8	238.8	238.9	238.8	242.1	23,892,351	239.81	-0.15%
2017-06-15	0	273.0	273.0	273.2	273.0	277.0	18,220,693	5,001,136,981	274.48	239.1	239.1	239.3	239.1	242.6	20,802,220	240.41	-1.59%
2017-06-14	0	277.4	277.0	277.4	273.0	277.4	22,610,380	6,223,742,354	275.26	243.0	242.6	243.0	239.1	243.0	25,813,843	241.10	1.84%
2017-06-13	0	272.4	272.2	272.4	271.0	273.6	23,003,533	6,258,624,348	272.07	238.6	238.4	238.6	237.4	239.6	26,262,698	238.31	0.67%
2017-06-12	0	270.6	270.6	270.8	269.4	274.8	38,020,407	10,349,820,384	272.22	237.0	237.0	237.2	236.0	240.7	43,407,179	238.44	-2.45%
2017-06-09	0	277.4	277.4	277.6	276.2	283.4	69,183,612	19,328,649,406	279.38	243.0	243.0	243.2	241.9	248.2	78,985,620	244.71	1.46%
2017-06-08	0	273.4	273.2	273.4	271.4	274.4	14,994,316	4,090,755,125	272.82	239.5	239.3	239.5	237.7	240.3	17,118,727	238.96	0.22%
2017-06-07	0	272.8	272.8	273.0	270.8	275.6	13,084,272	3,567,880,739	272.68	238.9	238.9	239.1	237.2	241.4	14,938,066	238.84	-0.29%
2017-06-06	0	273.6	273.6	273.8	271.6	273.8	12,386,827	3,379,855,952	272.86	239.6	239.6	239.8	237.9	239.8	14,141,806	239.00	0.74%
2017-06-05	0	271.6	271.4	271.6	269.0	273.6	12,464,553	3,374,718,780	270.75	237.9	237.7	237.9	235.6	239.6	14,230,544	237.15	0.59%
2017-06-02	0	270.0	269.8	270.0	269.4	275.6	18,058,922	4,916,785,298	272.26	236.5	236.3	236.5	236.0	241.4	20,617,529	238.48	-0.44%
2017-06-01	0	271.2	271.0	271.2	262.8	272.8	31,879,531	8,561,159,165	268.55	237.5	237.4	237.5	230.2	238.9	36,396,257	235.22	1.35%
2017-05-31	0	267.6	267.6	267.8	267.4	277.0	37,199,378	10,046,997,199	270.09	234.4	234.4	234.6	234.2	242.6	42,469,826	236.57	-2.62%
2017-05-29	0	274.8	274.6	274.8	274.0	278.2	16,775,468	4,615,246,800	275.12	240.7	240.5	240.7	240.0	243.7	19,152,234	240.98	-1.15%
2017-05-26	0	278.0	277.8	278.0	275.4	279.0	16,821,442	4,657,081,871	276.85	243.5	243.3	243.5	241.2	244.4	19,204,722	242.50	0.29%
2017-05-25	0	277.2	277.0	277.2	273.4	277.2	18,057,011	4,979,064,822	275.74	242.8	242.6	242.8	239.5	242.8	20,615,348	241.52	1.32%
2017-05-24	0	273.6	273.4	273.6	269.0	275.8	23,143,763	6,294,594,248	271.98	239.6	239.5	239.6	235.6	241.6	26,422,796	238.23	-0.58%
2017-05-23	0	275.2	275.0	275.2	271.8	280.6	34,952,505	9,679,227,356	276.93	241.0	240.9	241.0	238.1	245.8	39,904,613	242.56	-0.07%
2017-05-22	0	275.4	275.2	275.4	270.4	276.8	27,155,898	7,458,038,731	274.64	241.2	241.0	241.2	236.8	242.4	31,003,375	240.56	2.61%
2017-05-19	0	268.4	268.4	268.6	265.2	271.2	29,296,891	7,870,401,545	268.64	235.1	235.1	235.3	232.3	237.5	33,447,706	235.30	1.90%
2017-05-18	0	264.0	264.0	264.2	257.0	271.4	54,039,295	14,366,834,150	265.86	230.7	230.7	230.9	224.6	237.2	61,838,524	232.33	1.62%
2017-05-17	0	259.8	259.6	259.8	258.2	261.2	18,005,770	4,676,894,671	259.74	227.0	226.9	227.0	225.6	228.3	20,604,455	226.98	0.39%
2017-05-16	0	258.8	258.8	259.0	256.2	261.6	22,950,129	5,944,770,984	259.03	226.2	226.2	226.3	223.9	228.6	26,262,410	226.36	-0.08%
2017-05-15	0	259.0	259.0	259.2	257.8	260.6	21,565,437	5,592,279,558	259.32	226.3	226.3	226.5	225.3	227.7	24,677,872	226.61	0.31%
2017-05-12	0	258.2	258.0	258.2	255.2	259.2	25,854,155	6,670,980,152	258.02	225.6	225.5	225.6	223.0	226.5	29,585,560	225.48	1.41%
2017-05-11	0	254.6	254.4	254.6	249.4	255.0	20,293,953	5,133,149,661	252.94	222.5	222.3	222.5	217.9	222.8	23,222,881	221.04	1.68%
2017-05-10	0	250.4	250.4	250.6	249.2	255.4	29,585,623	7,479,275,426	252.80	218.8	218.8	219.0	217.8	223.2	33,855,573	220.92	-0.16%
2017-05-09	0	250.8	250.6	250.8	245.6	250.8	19,679,502	4,888,213,919	248.39	219.2	219.0	219.2	214.6	219.2	22,519,749	217.06	2.45%
2017-05-08	0	244.8	244.6	244.8	243.4	247.2	19,308,767	4,732,245,697	245.08	213.9	213.8	213.9	212.7	216.0	22,095,508	214.17	0.41%
2017-05-05	0	243.8	243.8	244.0	241.8	244.0	14,901,527	3,619,003,035	242.86	213.1	213.1	213.2	211.3	213.2	17,052,192	212.23	0.00%
2017-05-04	0	243.8	243.8	244.0	242.8	247.6	23,663,993	5,787,209,767	244.56	213.1	213.1	213.2	212.2	216.4	27,079,302	213.71	-1.85%
2017-05-02	0	248.4	248.2	248.4	244.8	248.4	19,381,149	4,785,083,885	246.89	217.1	216.9	217.1	213.9	217.1	22,178,336	215.75	2.05%
2017-04-28	0	243.4	243.4	243.6	242.4	244.8	13,449,535	3,276,489,332	243.61	212.7	212.7	212.9	211.8	213.9	15,390,641	212.89	-0.49%
2017-04-27	0	244.6	244.4	244.6	239.4	245.0	17,296,815	4,203,733,894	243.04	213.8	213.6	213.8	209.2	214.1	19,793,180	212.38	1.24%
2017-04-26	0	241.6	241.4	241.6	240.4	244.6	20,607,333	5,006,443,536	242.94	211.1	211.0	211.1	210.1	213.8	23,581,489	212.30	-0.49%
2017-04-25	0	242.8	242.6	242.8	237.2	242.8	18,789,716	4,522,490,765	240.69	212.2	212.0	212.2	207.3	212.2	21,501,545	210.33	2.02%
2017-04-24	0	238.0	237.8	238.0	236.6	240.0	14,548,614	3,462,593,822	238.00	208.0	207.8	208.0	206.8	209.7	16,648,345	207.98	0.68%
2017-04-21	0	236.4	236.2	236.4	233.8	239.6	16,990,163	4,021,812,813	236.71	206.6	206.4	206.6	204.3	209.4	19,442,271	206.86	-0.08%
2017-04-20	0	236.6	236.4	236.6	231.6	236.6	21,399,865	5,019,072,536	234.54	206.8	206.6	206.8	202.4	206.8	24,488,404	204.96	2.78%
2017-04-19	0	230.2	230.2	230.4	228.0	231.4	16,607,985	3,817,387,500	229.85	201.2	201.2	201.3	199.2	202.2	19,004,935	200.86	0.96%
2017-04-18	0	228.0	228.0	228.2	228.0	231.8	14,813,343	3,399,433,957	229.48	199.2	199.2	199.4	199.2	202.6	16,951,281	200.54	-1.13%
2017-04-13	0	230.6	230.6	230.8	228.8	233.8	20,659,980	4,778,128,645	231.27	201.5	201.5	201.7	199.9	204.3	23,641,735	202.11	-0.17%
2017-04-12	0	231.0	230.8	231.0	225.2	231.0	15,740,467	3,590,179,264	228.09	201.9	201.7	201.9	196.8	201.9	18,012,212	199.32	2.67%
2017-04-11	0	225.0	225.0	225.2	224.2	228.0	9,446,922	2,131,423,530	225.62	196.6	196.6	196.8	195.9	199.2	10,810,350	197.17	-0.62%
2017-04-10	0	226.4	226.2	226.4	225.4	228.4	7,479,213	1,695,819,130	226.74	197.8	197.7	197.8	197.0	199.6	8,558,652	198.14	-0.35%
2017-04-07	0	227.2	227.0	227.2	224.2	228.2	14,928,165	3,375,015,297	226.08	198.5	198.4	198.5	195.9	199.4	17,082,675	197.57	-0.35%
2017-04-06	0	228.0	228.0	228.2	226.4	228.8	11,191,221	2,548,372,343	227.71	199.2	199.2	199.4	197.8	199.9	12,806,396	198.99	-0.35%
2017-04-05	0	228.8	228.6	228.8	226.2	228.8	21,574,677	4,910,641,397	227.61	199.9	199.8	199.9	197.7	199.9	24,688,446	198.90	1.60%
2017-04-03	0	225.2	225.0	225.2	222.4	226.0	13,042,390	2,928,030,692	224.50	196.8	196.6	196.8	194.4	197.5	14,924,735	196.19	1.08%
2017-03-31	0	222.8	222.8	223.0	222.6	226.4	16,116,998	3,614,003,913	224.24	194.7	194.7	194.9	194.5	197.8	18,443,086	195.95	-1.07%
2017-03-30	0	225.2	225.2	225.4	225.2	229.2	17,388,185	3,941,060,301	226.65	196.8	196.8	197.0	196.8	200.3	19,897,737	198.07	-1.23%
2017-03-29	0	228.0	227.8	228.0	226.6	230.2	16,126,457	3,677,926,305	228.07	199.2	199.1	199.2	198.0	201.2	18,453,910	199.30	0.88%
2017-03-28	0	226.0	225.8	226.0	224.8	227.0	14,412,946	3,255,041,727	225.84	197.5	197.3	197.5	196.4	198.4	16,493,097	197.36	0.53%
2017-03-27	0	224.8	224.8	225.0	223.2	228.4	20,607,592	4,656,873,964	225.98	196.4	196.4	196.6	195.0	199.6	23,581,786	197.48	-0.18%
2017-03-24	0	225.2	225.0	225.2	222.4	225.4	16,607,909	3,720,124,303	224.00	196.8	196.6	196.8	194.4	197.0	19,004,848	195.75	0.99%
2017-03-23	0	223.0	222.8	223.0	218.2	223.6	39,654,843	8,778,048,516	221.36	194.9	194.7	194.9	190.7	195.4	45,378,034	193.44	-0.98%
2017-03-22	0	225.2	225.0	225.2	223.4	227.0	24,831,244	5,585,760,268	224.95	196.8	196.6	196.8	195.2	198.4	28,415,017	196.58	-1.57%
2017-03-21	0	228.8	228.6	228.8	223.8	229.8	28,352,992	6,439,050,760	227.10	199.9	199.8	199.9	195.6	200.8	32,445,042	198.46	0.26%
2017-03-20	0	228.2	228.0	228.2	221.8	228.2	24,497,641	5,545,683,602	226.38	199.4	199.2	199.4	193.8	199.4	28,033,267	197.83	2.79%
2017-03-17	0	222.0	221.8	222.0	220.8	222.8	22,110,796	4,905,002,419	221.84	194.0	193.8	194.0	193.0	194.7	25,301,940	193.86	0.54%
2017-03-16	0	220.8	220.6	220.8	216.2	220.8	27,169,372	5,936,368,532	218.49	193.0	192.8	193.0	188.9	193.0	31,090,596	190.94	2.89%
2017-03-15	0	214.6	214.4	214.6	213.0	215.6	10,738,632	2,304,140,764	214.57	187.5	187.4	187.5	186.1	188.4	12,288,487	187.50	0.00%
2017-03-14	0	214.6	214.4	214.6	213.8	216.0	15,104,670	3,246,080,556	214.91	187.5	187.4	187.5	186.8	188.8	17,284,654	187.80	-0.37%
2017-03-13	0	215.4	215.2	215.4	212.8	215.8	20,012,750	4,300,337,155	214.88	188.2	188.1	188.2	186.0	188.6	22,901,093	187.78	1.41%
2017-03-10	0	212.4	212.2	212.4	209.2	212.8	15,876,601	3,357,387,090	211.47	185.6	185.4	185.6	182.8	186.0	18,167,994	184.80	1.24%
2017-03-09	0	209.8	209.6	209.8	209.2	213.0	14,123,866	2,975,523,223	210.67	183.3	183.2	183.3	182.8	186.1	16,162,295	184.10	-1.13%
2017-03-08	0	212.2	212.0	212.2	210.2	212.6	10,855,929	2,299,237,552	211.80	185.4	185.3	185.4	183.7	185.8	12,422,713	185.08	0.19%
2017-03-07	0	211.8	211.8	212.0	208.8	212.6	12,046,358	2,546,145,237	211.36	185.1	185.1	185.3	182.5	185.8	13,784,950	184.70	1.24%
2017-03-06	0	209.2	209.2	209.4	206.6	210.4	11,372,312	2,379,269,479	209.22	182.8	182.8	183.0	180.5	183.9	13,013,623	182.83	0.97%
2017-03-03	0	207.2	207.2	207.4	204.2	208.8	16,233,580	3,364,526,031	207.26	181.1	181.1	181.2	178.4	182.5	18,576,494	181.12	0.39%
2017-03-02	0	206.4	206.4	206.6	206.4	211.0	15,808,759	3,294,015,095	208.37	180.4	180.4	180.5	180.4	184.4	18,090,361	182.09	-0.19%
2017-03-01	0	206.8	206.6	206.8	205.0	207.4	19,151,883	3,953,516,276	206.43	180.7	180.5	180.7	179.1	181.2	21,915,981	180.39	-0.10%
2017-02-28	0	207.0	207.0	207.2	207.0	211.6	16,362,243	3,408,305,725	208.30	180.9	180.9	181.1	180.9	184.9	18,723,726	182.03	-1.52%
2017-02-27	0	210.2	210.0	210.2	209.6	213.6	14,141,432	2,983,639,192	210.99	183.7	183.5	183.7	183.2	186.7	16,182,396	184.38	-0.47%
2017-02-24	0	211.2	211.0	211.2	211.2	214.2	17,224,457	3,653,114,649	212.09	184.6	184.4	184.6	184.6	187.2	19,710,379	185.34	-1.68%
2017-02-23	0	214.8	214.6	214.8	214.0	216.4	15,728,062	3,382,555,951	215.07	187.7	187.5	187.7	187.0	189.1	17,998,017	187.94	-0.09%
2017-02-22	0	215.0	214.8	215.0	212.0	215.0	14,282,531	3,058,698,945	214.16	187.9	187.7	187.9	185.3	187.9	16,343,859	187.15	1.90%
2017-02-21	0	211.0	210.8	211.0	210.0	214.8	14,978,211	3,174,280,892	211.93	184.4	184.2	184.4	183.5	187.7	17,139,944	185.20	-1.40%
2017-02-20	0	214.0	214.0	214.2	212.6	215.2	14,388,585	3,083,097,571	214.27	187.0	187.0	187.2	185.8	188.1	16,465,220	187.25	0.85%
2017-02-17	0	212.2	212.2	212.4	211.8	215.0	18,573,582	3,955,659,567	212.97	185.4	185.4	185.6	185.1	187.9	21,254,217	186.11	0.09%
2017-02-16	0	212.0	211.8	212.0	208.0	213.0	30,654,514	6,467,603,744	210.98	185.3	185.1	185.3	181.8	186.1	35,078,731	184.37	2.61%
2017-02-15	0	206.6	206.4	206.6	202.2	207.8	20,967,951	4,326,117,711	206.32	180.5	180.4	180.5	176.7	181.6	23,994,154	180.30	1.87%
2017-02-14	0	202.8	202.8	203.0	202.8	203.8	11,741,212	2,386,059,215	203.22	177.2	177.2	177.4	177.2	178.1	13,435,764	177.59	-0.39%
2017-02-13	0	203.6	203.4	203.6	203.0	205.0	11,469,706	2,335,487,180	203.62	177.9	177.7	177.9	177.4	179.1	13,125,073	177.94	0.49%
2017-02-10	0	202.6	202.6	202.8	202.4	206.0	13,335,776	2,724,042,085	204.27	177.0	177.0	177.2	176.9	180.0	15,260,464	178.50	-0.78%
2017-02-09	0	204.2	204.2	204.4	204.2	207.0	12,967,234	2,662,843,402	205.35	178.4	178.4	178.6	178.4	180.9	14,838,732	179.45	0.10%
2017-02-08	0	204.0	203.8	204.0	202.4	205.2	15,978,068	3,263,240,850	204.23	178.3	178.1	178.3	176.9	179.3	18,284,105	178.47	-0.68%
2017-02-07	0	205.4	205.2	205.4	204.4	207.4	11,540,961	2,374,053,461	205.71	179.5	179.3	179.5	178.6	181.2	13,206,612	179.76	-0.96%
2017-02-06	0	207.4	207.2	207.4	204.4	207.4	9,244,792	1,903,964,590	205.95	181.2	181.1	181.2	178.6	181.2	10,579,048	179.98	1.17%
2017-02-03	0	205.0	204.8	205.0	202.4	206.4	12,525,535	2,556,501,649	204.10	179.1	179.0	179.1	176.9	180.4	14,333,285	178.36	-0.10%
2017-02-02	0	205.2	205.2	205.4	204.4	208.4	14,245,064	2,932,256,507	205.84	179.3	179.3	179.5	178.6	182.1	16,300,985	179.88	-0.68%
2017-02-01	0	206.6	206.4	206.6	200.8	206.8	19,494,245	3,976,775,095	204.00	180.5	180.4	180.5	175.5	180.7	22,307,755	178.27	1.08%
2017-01-27	0	204.4	204.4	204.8	204.2	205.6	8,717,396	1,786,274,100	204.91	178.6	178.6	179.0	178.4	179.7	9,975,536	179.07	-0.29%
2017-01-26	0	205.0	205.0	205.2	201.8	205.4	21,037,878	4,293,309,261	204.08	179.1	179.1	179.3	176.3	179.5	24,074,173	178.34	2.09%
2017-01-25	0	200.8	200.8	201.0	199.2	201.0	17,017,199	3,403,754,956	200.02	175.5	175.5	175.6	174.1	175.6	19,473,209	174.79	1.52%
2017-01-24	0	197.8	197.8	197.9	196.9	198.9	8,825,373	1,744,430,056	197.66	172.9	172.9	172.9	172.1	173.8	10,099,096	172.73	0.00%
2017-01-23	0	197.8	197.7	197.8	196.4	199.3	7,059,398	1,397,812,705	198.01	172.9	172.8	172.9	171.6	174.2	8,078,247	173.03	0.05%
2017-01-20	0	197.7	197.7	198.0	197.7	199.4	7,686,725	1,525,183,385	198.42	172.8	172.8	173.0	172.8	174.3	8,796,113	173.39	-0.90%
2017-01-19	0	199.5	199.4	199.5	198.3	200.6	9,664,250	1,925,007,466	199.19	174.3	174.3	174.3	173.3	175.3	11,059,044	174.07	-0.10%
2017-01-18	0	199.7	199.6	199.7	198.0	199.8	10,962,405	2,184,016,023	199.23	174.5	174.4	174.5	173.0	174.6	12,544,556	174.10	1.01%
2017-01-17	0	197.7	197.7	197.9	197.5	199.9	8,845,604	1,752,563,155	198.13	172.8	172.8	172.9	172.6	174.7	10,122,247	173.14	0.51%
2017-01-16	0	196.7	196.7	196.9	196.0	199.7	11,600,274	2,288,331,800	197.27	171.9	171.9	172.1	171.3	174.5	13,274,485	172.39	-1.50%
2017-01-13	0	199.7	199.6	199.7	198.7	200.2	10,155,934	2,026,404,182	199.53	174.5	174.4	174.5	173.6	175.0	11,621,691	174.36	0.45%
2017-01-12	0	198.8	198.7	198.8	196.6	201.0	16,362,476	3,252,369,083	198.77	173.7	173.6	173.7	171.8	175.6	18,723,993	173.70	-1.00%
2017-01-11	0	200.8	200.6	200.8	198.7	201.4	20,703,850	4,147,633,800	200.33	175.5	175.3	175.5	173.6	176.0	23,691,936	175.07	1.41%
2017-01-10	0	198.0	197.8	198.0	196.1	198.0	15,628,780	3,081,477,653	197.17	173.0	172.9	173.0	171.4	173.0	17,884,406	172.30	1.23%
2017-01-09	0	195.6	195.6	195.8	195.2	196.9	13,605,277	2,665,537,306	195.92	170.9	170.9	171.1	170.6	172.1	15,568,861	171.21	0.26%
2017-01-06	0	195.1	195.0	195.1	194.7	196.8	20,077,760	3,927,288,132	195.60	170.5	170.4	170.5	170.1	172.0	22,975,486	170.93	0.93%
2017-01-05	0	193.3	193.3	193.4	190.7	194.2	20,543,005	3,958,289,254	192.68	168.9	168.9	169.0	166.6	169.7	23,507,877	168.38	2.28%
2017-01-04	0	189.0	189.0	189.1	188.1	190.5	11,411,490	2,159,543,915	189.24	165.2	165.2	165.3	164.4	166.5	13,058,455	165.38	-0.21%
2017-01-03	0	189.4	189.3	189.4	188.0	191.1	9,637,272	1,826,290,625	189.50	165.5	165.4	165.5	164.3	167.0	11,028,173	165.60	-0.16%
2016-12-30	0	189.7	189.7	189.8	189.0	190.8	13,582,454	2,580,538,338	189.99	165.8	165.8	165.9	165.2	166.7	15,542,744	166.03	1.12%
2016-12-29	0	187.6	187.6	187.7	183.0	189.4	22,120,093	4,147,598,385	187.50	163.9	163.9	164.0	159.9	165.5	25,312,579	163.86	2.18%
2016-12-28	0	183.6	183.6	183.7	180.3	185.3	18,221,383	3,339,599,704	183.28	160.4	160.4	160.5	157.6	161.9	20,851,187	160.16	2.17%
2016-12-23	0	179.7	179.7	179.8	179.6	181.0	16,360,785	2,949,592,967	180.28	157.0	157.0	157.1	156.9	158.2	18,722,058	157.55	-0.99%
2016-12-22	0	181.5	181.5	181.6	181.2	183.8	15,031,371	2,737,195,558	182.10	158.6	158.6	158.7	158.3	160.6	17,200,776	159.13	-0.38%
2016-12-21	0	182.2	182.2	182.4	181.7	183.5	11,319,237	2,064,566,989	182.39	159.2	159.2	159.4	158.8	160.4	12,952,888	159.39	0.28%
2016-12-20	0	181.7	181.6	181.7	180.6	183.7	12,843,113	2,337,207,174	181.98	158.8	158.7	158.8	157.8	160.5	14,696,697	159.03	-0.27%
2016-12-19	0	182.2	182.2	182.3	182.2	183.1	10,932,822	1,996,300,071	182.60	159.2	159.2	159.3	159.2	160.0	12,510,703	159.57	-0.92%
2016-12-16	0	183.9	183.7	183.9	182.3	184.6	21,775,966	3,997,763,622	183.59	160.7	160.5	160.7	159.3	161.3	24,918,786	160.43	-0.05%
2016-12-15	0	184.0	183.9	184.0	182.8	186.2	23,805,460	4,391,037,868	184.46	160.8	160.7	160.8	159.7	162.7	27,241,187	161.19	-1.50%
2016-12-14	0	186.8	186.7	186.8	186.8	189.5	18,528,913	3,487,964,193	188.24	163.2	163.2	163.2	163.2	165.6	21,203,101	164.50	0.27%
2016-12-13	0	186.3	186.2	186.3	184.8	187.0	16,390,467	3,046,584,360	185.88	162.8	162.7	162.8	161.5	163.4	18,756,024	162.43	0.65%
2016-12-12	0	185.1	185.0	185.1	184.4	189.9	21,961,359	4,077,438,358	185.66	161.8	161.7	161.8	161.1	165.9	25,130,935	162.25	-1.65%
2016-12-09	0	188.2	188.1	188.2	186.4	190.4	22,991,719	4,322,204,064	187.99	164.5	164.4	164.5	162.9	166.4	26,310,002	164.28	-1.41%
2016-12-08	0	190.9	190.8	190.9	190.1	193.4	15,780,970	3,025,395,347	191.71	166.8	166.7	166.8	166.1	169.0	18,058,561	167.53	0.37%
2016-12-07	0	190.2	190.2	190.3	189.6	191.4	9,956,402	1,895,165,002	190.35	166.2	166.2	166.3	165.7	167.3	11,393,361	166.34	0.16%
2016-12-06	0	189.9	189.9	190.0	189.6	192.4	10,831,263	2,065,730,099	190.72	165.9	165.9	166.0	165.7	168.1	12,394,487	166.67	-0.05%
2016-12-05	0	190.0	190.0	190.1	189.2	192.6	14,881,257	2,835,691,419	190.55	166.0	166.0	166.1	165.3	168.3	17,028,997	166.52	-0.52%
2016-12-02	0	191.0	190.9	191.0	189.6	191.5	31,654,894	6,032,311,340	190.56	166.9	166.8	166.9	165.7	167.3	36,223,491	166.53	-1.80%
2016-12-01	0	194.5	194.3	194.5	193.3	195.4	15,465,024	3,006,512,993	194.41	170.0	169.8	170.0	168.9	170.8	17,697,016	169.89	0.41%
2016-11-30	0	193.7	193.7	193.8	192.1	194.5	17,894,203	3,465,297,074	193.65	169.3	169.3	169.4	167.9	170.0	20,476,787	169.23	0.36%
2016-11-29	0	193.0	192.9	193.0	193.0	197.8	19,743,663	3,861,700,428	195.59	168.7	168.6	168.7	168.7	172.9	22,593,170	170.92	-1.18%
2016-11-28	0	195.3	195.2	195.3	193.0	196.8	16,553,522	3,236,083,509	195.49	170.7	170.6	170.7	168.7	172.0	18,942,612	170.84	1.19%
2016-11-25	0	193.0	193.0	193.1	192.1	193.8	7,817,377	1,509,982,639	193.16	168.7	168.7	168.7	167.9	169.4	8,945,621	168.80	0.42%
2016-11-24	0	192.2	192.2	192.3	191.7	194.1	15,458,127	2,977,433,117	192.61	168.0	168.0	168.0	167.5	169.6	17,689,124	168.32	-1.08%
2016-11-23	0	194.3	194.2	194.3	193.5	196.3	15,627,291	3,038,221,219	194.42	169.8	169.7	169.8	169.1	171.5	17,882,702	169.90	-0.77%
2016-11-22	0	195.8	195.8	195.9	194.1	196.3	13,007,935	2,542,708,421	195.47	171.1	171.1	171.2	169.6	171.5	14,885,307	170.82	1.14%
2016-11-21	0	193.6	193.6	193.7	192.0	195.6	15,150,470	2,934,705,337	193.70	169.2	169.2	169.3	167.8	170.9	17,337,064	169.27	-0.92%
2016-11-18	0	195.4	195.4	195.5	193.8	197.5	17,094,291	3,347,551,048	195.83	170.8	170.8	170.8	169.4	172.6	19,561,427	171.13	0.31%
2016-11-17	0	194.8	194.7	194.8	193.4	197.7	27,269,639	5,312,292,801	194.81	170.2	170.1	170.2	169.0	172.8	31,205,334	170.24	-1.07%
2016-11-16	0	196.9	196.9	197.0	195.5	199.5	27,000,250	5,340,476,264	197.79	172.1	172.1	172.2	170.8	174.3	30,897,065	172.85	1.92%
2016-11-15	0	193.2	193.2	193.5	189.7	194.0	30,689,644	5,904,881,778	192.41	168.8	168.8	169.1	165.8	169.5	35,118,932	168.14	0.31%
2016-11-14	0	192.6	192.6	192.7	192.2	196.0	50,331,583	9,758,863,949	193.89	168.3	168.3	168.4	168.0	171.3	57,595,696	169.44	-3.70%
2016-11-11	0	200.0	200.0	200.2	200.0	203.8	45,350,234	9,146,457,779	201.68	174.8	174.8	175.0	174.8	178.1	51,895,413	176.25	-3.94%
2016-11-10	0	208.2	208.0	208.2	206.0	209.4	18,977,456	3,949,177,771	208.10	181.9	181.8	181.9	180.0	183.0	21,716,380	181.85	2.87%
2016-11-09	0	202.4	202.4	202.6	199.5	206.8	33,653,255	6,802,193,951	202.13	176.9	176.9	177.0	174.3	180.7	38,510,266	176.63	-1.56%
2016-11-08	0	205.6	205.6	205.8	204.4	207.2	12,356,468	2,542,176,862	205.74	179.7	179.7	179.8	178.6	181.1	14,139,817	179.79	0.69%
2016-11-07	0	204.2	204.2	204.4	199.0	206.8	16,085,437	3,284,761,706	204.21	178.4	178.4	178.6	173.9	180.7	18,406,970	178.45	2.10%
2016-11-04	0	200.0	200.0	200.2	199.5	202.2	17,022,950	3,409,636,697	200.30	174.8	174.8	175.0	174.3	176.7	19,479,790	175.03	-0.99%
2016-11-03	0	202.0	202.0	202.2	200.8	203.4	17,463,544	3,530,910,075	202.19	176.5	176.5	176.7	175.5	177.7	19,983,973	176.69	-1.17%
2016-11-02	0	204.4	204.2	204.4	203.4	206.4	13,870,431	2,843,476,358	205.00	178.6	178.4	178.6	177.7	180.4	15,872,283	179.15	-1.35%
2016-11-01	0	207.2	207.2	207.8	207.2	209.6	15,026,009	3,129,281,387	208.26	181.1	181.1	181.6	181.1	183.2	17,194,640	181.99	0.68%
2016-10-31	0	205.8	205.6	205.8	205.8	209.0	12,093,873	2,506,363,848	207.24	179.8	179.7	179.8	179.8	182.6	13,839,323	181.10	-1.06%
2016-10-28	0	208.0	208.0	208.2	205.2	210.8	17,882,318	3,724,800,854	208.30	181.8	181.8	181.9	179.3	184.2	20,463,186	182.02	-1.23%
2016-10-27	0	210.6	210.4	210.6	210.0	213.4	10,686,453	2,255,892,449	211.10	184.0	183.9	184.0	183.5	186.5	12,228,777	184.47	-0.75%
2016-10-26	0	212.2	212.2	212.4	212.2	215.8	8,775,101	1,875,468,090	213.73	185.4	185.4	185.6	185.4	188.6	10,041,569	186.77	-1.21%
2016-10-25	0	214.8	214.8	215.0	214.8	216.2	8,374,373	1,804,338,113	215.46	187.7	187.7	187.9	187.7	188.9	9,583,006	188.29	-0.28%
2016-10-24	0	215.4	215.2	215.4	212.2	215.4	15,571,635	3,332,197,138	213.99	188.2	188.1	188.2	185.4	188.2	17,819,014	187.00	0.56%
2016-10-20	0	214.2	214.2	214.4	213.4	215.4	8,231,296	1,765,659,389	214.51	187.2	187.2	187.4	186.5	188.2	9,419,279	187.45	0.66%
2016-10-19	0	212.8	212.6	212.8	211.4	214.4	7,582,360	1,613,228,074	212.76	186.0	185.8	186.0	184.7	187.4	8,676,685	185.93	0.19%
2016-10-18	0	212.4	212.2	212.4	209.0	213.2	12,262,915	2,596,151,875	211.71	185.6	185.4	185.6	182.6	186.3	14,032,762	185.01	1.72%
2016-10-17	0	208.8	208.8	209.0	207.2	210.0	9,769,912	2,041,113,985	208.92	182.5	182.5	182.6	181.1	183.5	11,179,956	182.57	-0.10%
2016-10-14	0	209.0	209.0	209.2	208.4	211.0	14,025,330	2,939,028,602	209.55	182.6	182.6	182.8	182.1	184.4	16,049,538	183.12	-0.48%
2016-10-13	0	210.0	209.8	210.0	209.4	213.2	16,885,861	3,556,877,266	210.64	183.5	183.3	183.5	183.0	186.3	19,322,915	184.08	-1.59%
2016-10-12	0	213.4	213.2	213.4	211.0	214.2	16,665,287	3,539,844,776	212.41	186.5	186.3	186.5	184.4	187.2	19,070,507	185.62	-1.11%
2016-10-11	0	215.8	215.6	215.8	214.4	218.2	12,705,818	2,747,296,668	216.22	188.6	188.4	188.6	187.4	190.7	14,539,587	188.95	-0.19%
2016-10-07	0	216.2	216.2	216.4	215.4	217.4	8,895,336	1,924,643,627	216.37	188.9	188.9	189.1	188.2	190.0	10,179,157	189.08	-0.55%
2016-10-06	0	217.4	217.4	217.6	216.6	218.0	10,663,786	2,316,394,532	217.22	190.0	190.0	190.2	189.3	190.5	12,202,839	189.82	0.00%
2016-10-05	0	217.4	217.2	217.4	215.8	217.4	6,656,378	1,442,520,388	216.71	190.0	189.8	190.0	188.6	190.0	7,617,061	189.38	0.00%
2016-10-04	0	217.4	217.2	217.4	215.4	217.6	7,731,679	1,676,022,166	216.77	190.0	189.8	190.0	188.2	190.2	8,847,555	189.43	0.28%
2016-10-03	0	216.8	216.8	217.0	215.6	217.6	10,019,132	2,170,036,404	216.59	189.5	189.5	189.6	188.4	190.2	11,465,145	189.27	1.78%
2016-09-30	0	213.0	213.0	213.2	213.0	216.8	14,861,460	3,191,784,496	214.77	186.1	186.1	186.3	186.1	189.5	17,006,342	187.68	-2.11%
2016-09-29	0	217.6	217.4	217.6	216.0	218.4	11,122,088	2,417,848,339	217.39	190.2	190.0	190.2	188.8	190.9	12,727,285	189.97	0.46%
2016-09-28	0	216.6	216.6	216.8	214.0	217.2	8,165,201	1,765,869,751	216.27	189.3	189.3	189.5	187.0	189.8	9,343,645	188.99	0.37%
2016-09-27	0	215.8	215.8	216.0	214.0	217.4	14,741,682	3,178,935,642	215.64	188.6	188.6	188.8	187.0	190.0	16,869,278	188.45	1.31%
2016-09-26	0	213.0	212.8	213.0	212.2	217.4	18,583,621	3,991,885,838	214.81	186.1	186.0	186.1	185.4	190.0	21,265,705	187.71	-2.38%
2016-09-23	0	218.2	218.0	218.2	212.6	220.8	24,975,771	5,433,215,973	217.54	190.7	190.5	190.7	185.8	193.0	28,580,403	190.10	1.68%
2016-09-22	0	214.6	214.4	214.6	213.2	215.8	17,844,513	3,826,304,949	214.42	187.5	187.4	187.5	186.3	188.6	20,419,925	187.38	1.61%
2016-09-21	0	211.2	211.0	211.2	207.6	211.4	11,514,914	2,418,223,409	210.01	184.6	184.4	184.6	181.4	184.7	13,176,806	183.52	1.05%
2016-09-20	0	209.0	208.8	209.0	208.0	210.2	12,136,871	2,533,149,640	208.72	182.6	182.5	182.6	181.8	183.7	13,888,527	182.39	-0.19%
2016-09-19	0	209.4	209.4	209.6	207.6	212.2	18,390,853	3,851,201,986	209.41	183.0	183.0	183.2	181.4	185.4	21,045,116	183.00	-0.19%
2016-09-15	0	209.8	209.6	209.8	208.0	212.2	18,058,088	3,790,313,414	209.90	183.3	183.2	183.3	181.8	185.4	20,664,324	183.42	0.58%
2016-09-14	0	208.6	208.6	208.8	206.6	209.6	7,695,966	1,602,648,179	208.25	182.3	182.3	182.5	180.5	183.2	8,806,687	181.98	0.29%
2016-09-13	0	208.0	207.8	208.0	207.2	211.6	14,868,264	3,113,344,609	209.40	181.8	181.6	181.8	181.1	184.9	17,014,128	182.99	0.48%
2016-09-12	0	207.0	207.0	207.2	206.4	210.6	19,921,257	4,156,561,519	208.65	180.9	180.9	181.1	180.4	184.0	22,796,395	182.33	-3.18%
2016-09-09	0	213.8	213.6	213.8	212.2	216.2	20,277,736	4,340,665,474	214.06	186.8	186.7	186.8	185.4	188.9	23,204,323	187.06	-0.56%
2016-09-08	0	215.0	214.8	215.0	211.4	216.0	15,493,743	3,321,783,012	214.40	187.9	187.7	187.9	184.7	188.8	17,729,880	187.36	0.84%
2016-09-07	0	213.2	213.0	213.2	211.2	216.4	17,607,103	3,751,778,795	213.08	186.3	186.1	186.3	184.6	189.1	20,148,251	186.21	-0.84%
2016-09-06	0	215.0	214.6	215.0	209.0	216.8	19,057,213	4,076,833,210	213.93	187.9	187.5	187.9	182.6	189.5	21,807,648	186.95	2.28%
2016-09-05	0	210.2	210.2	210.4	203.6	210.6	18,902,330	3,926,198,673	207.71	183.7	183.7	183.9	177.9	184.0	21,630,412	181.51	4.16%
2016-09-02	0	201.8	201.8	202.0	201.2	204.6	16,427,579	3,326,356,047	202.49	176.3	176.3	176.5	175.8	178.8	18,798,492	176.95	-0.39%
2016-09-01	0	202.6	202.4	202.6	200.8	203.4	13,605,995	2,750,477,209	202.15	177.0	176.9	177.0	175.5	177.7	15,569,682	176.66	0.40%
2016-08-31	0	201.8	201.8	202.2	201.0	205.0	15,317,560	3,102,824,502	202.57	176.3	176.3	176.7	175.6	179.1	17,528,269	177.02	-1.46%
2016-08-30	0	204.8	204.8	205.0	202.0	205.0	11,748,201	2,395,398,611	203.89	179.0	179.0	179.1	176.5	179.1	13,443,762	178.18	1.69%
2016-08-29	0	201.4	201.4	201.6	200.0	202.2	9,841,567	1,980,118,583	201.20	176.0	176.0	176.2	174.8	176.7	11,261,953	175.82	0.50%
2016-08-26	0	200.4	200.4	200.8	199.2	202.6	8,087,753	1,625,797,001	201.02	175.1	175.1	175.5	174.1	177.0	9,255,019	175.67	0.45%
2016-08-25	0	199.5	199.5	199.6	199.5	202.0	10,991,731	2,201,423,268	200.28	174.3	174.3	174.4	174.3	176.5	12,578,114	175.02	-0.75%
2016-08-24	0	201.0	200.8	201.0	200.4	204.6	13,621,565	2,754,284,721	202.20	175.6	175.5	175.6	175.1	178.8	15,587,499	176.70	-1.28%
2016-08-23	0	203.6	203.4	203.6	202.4	205.4	8,919,309	1,818,878,883	203.93	177.9	177.7	177.9	176.9	179.5	10,206,590	178.21	-0.59%
2016-08-22	0	204.8	204.6	204.8	201.4	204.8	11,452,880	2,323,841,068	202.90	179.0	178.8	179.0	176.0	179.0	13,105,819	177.31	1.49%
2016-08-19	0	201.8	201.8	202.0	201.6	205.0	12,565,303	2,550,190,315	202.95	176.3	176.3	176.5	176.2	179.1	14,378,792	177.36	-0.59%
2016-08-18	0	203.0	202.8	203.0	199.7	205.0	41,314,120	8,376,213,756	202.74	177.4	177.2	177.4	174.5	179.1	47,276,787	177.17	5.18%
2016-08-17	0	193.0	192.9	193.0	191.7	197.9	18,473,251	3,601,159,035	194.94	168.7	168.6	168.7	167.5	172.9	21,139,406	170.35	-1.23%
2016-08-16	0	195.4	195.4	195.5	193.6	197.5	24,569,283	4,806,127,567	195.62	170.8	170.8	170.8	169.2	172.6	28,115,249	170.94	2.25%
2016-08-15	0	191.1	191.1	191.2	188.0	191.7	13,190,627	2,512,678,228	190.49	167.0	167.0	167.1	164.3	167.5	15,094,366	166.46	1.76%
2016-08-12	0	187.8	187.7	187.8	187.5	191.5	18,152,988	3,433,003,287	189.12	164.1	164.0	164.1	163.9	167.3	20,772,921	165.26	-0.48%
2016-08-11	0	188.7	188.6	188.7	186.8	188.7	11,388,699	2,141,054,317	188.00	164.9	164.8	164.9	163.2	164.9	13,032,375	164.29	0.37%
2016-08-10	0	188.0	188.0	188.1	187.0	189.0	7,504,565	1,409,837,506	187.86	164.3	164.3	164.4	163.4	165.2	8,587,662	164.17	-0.11%
2016-08-09	0	188.2	188.2	188.3	187.5	189.5	8,133,303	1,530,894,098	188.23	164.5	164.5	164.6	163.9	165.6	9,307,143	164.49	-0.32%
2016-08-08	0	188.8	188.7	188.8	186.2	188.9	11,907,448	2,240,854,671	188.19	165.0	164.9	165.0	162.7	165.1	13,625,992	164.45	2.28%
2016-08-05	0	184.6	184.6	184.8	182.5	186.1	10,032,639	1,853,936,953	184.79	161.3	161.3	161.5	159.5	162.6	11,480,601	161.48	1.10%
2016-08-04	0	182.6	182.5	182.6	181.7	183.6	9,639,668	1,761,753,178	182.76	159.6	159.5	159.6	158.8	160.4	11,030,915	159.71	0.61%
2016-08-03	0	181.5	181.4	181.5	181.5	183.0	18,411,964	3,357,171,386	182.34	158.6	158.5	158.6	158.6	159.9	21,069,274	159.34	-1.63%
2016-08-01	0	184.5	184.5	184.8	184.2	187.7	20,728,597	3,850,390,612	185.75	161.2	161.2	161.5	161.0	164.0	23,720,255	162.33	-1.07%
2016-07-29	0	186.5	186.5	186.6	186.5	189.8	13,351,285	2,509,782,985	187.98	163.0	163.0	163.1	163.0	165.9	15,278,211	164.27	-1.32%
2016-07-28	0	189.0	188.9	189.0	186.6	189.4	11,646,147	2,195,560,917	188.52	165.2	165.1	165.2	163.1	165.5	13,326,979	164.75	0.00%
2016-07-27	0	189.0	188.9	189.0	186.0	189.0	12,088,449	2,267,984,874	187.62	165.2	165.1	165.2	162.5	165.2	13,833,116	163.95	1.45%
2016-07-26	0	186.3	186.3	186.4	186.2	189.7	14,716,619	2,766,853,837	188.01	162.8	162.8	162.9	162.7	165.8	16,840,597	164.30	-0.90%
2016-07-25	0	188.0	187.6	188.0	185.2	188.0	7,779,949	1,452,650,388	186.72	164.3	163.9	164.3	161.8	164.3	8,902,791	163.17	1.51%
2016-07-22	0	185.2	185.1	185.3	183.6	185.6	7,797,326	1,441,018,228	184.81	161.8	161.8	161.9	160.4	162.2	8,922,676	161.50	0.33%
2016-07-21	0	184.6	185.0	185.1	184.3	186.5	14,795,435	2,741,260,614	185.28	161.3	161.7	161.8	161.1	163.0	16,930,788	161.91	-0.54%
2016-07-20	0	185.6	185.5	185.6	183.5	186.0	13,328,952	2,464,057,591	184.87	162.2	162.1	162.2	160.4	162.5	15,252,655	161.55	1.25%
2016-07-19	0	183.3	183.2	183.3	183.1	185.0	11,782,810	2,163,178,133	183.59	160.2	160.1	160.2	160.0	161.7	13,483,366	160.43	-0.92%
2016-07-18	0	185.0	185.0	185.1	183.7	185.8	10,032,868	1,853,042,162	184.70	161.7	161.7	161.8	160.5	162.4	11,480,863	161.40	0.11%
2016-07-15	0	184.8	184.4	184.8	183.1	186.2	15,489,093	2,862,778,670	184.83	161.5	161.1	161.5	160.0	162.7	17,724,559	161.51	0.71%
2016-07-14	0	183.5	183.8	183.9	179.9	184.0	12,671,391	2,304,097,936	181.83	160.4	160.6	160.7	157.2	160.8	14,500,191	158.90	1.27%
2016-07-13	0	181.2	181.1	181.3	180.4	181.7	11,209,328	2,029,435,515	181.05	158.3	158.3	158.4	157.6	158.8	12,827,116	158.21	0.17%
2016-07-12	0	180.9	180.8	181.0	178.5	181.7	13,839,536	2,494,586,117	180.25	158.1	158.0	158.2	156.0	158.8	15,836,929	157.52	0.50%
2016-07-11	0	180.0	179.8	180.0	179.2	180.8	12,848,546	2,311,643,707	179.91	157.3	157.1	157.3	156.6	158.0	14,702,914	157.22	1.69%
2016-07-08	0	177.0	176.9	177.1	176.4	178.4	13,824,855	2,451,202,564	177.30	154.7	154.6	154.8	154.2	155.9	15,820,129	154.94	0.40%
2016-07-07	0	176.3	176.3	176.4	174.6	177.4	8,015,900	1,413,189,381	176.30	154.1	154.1	154.2	152.6	155.0	9,172,796	154.06	1.15%
2016-07-06	0	174.3	174.2	174.3	173.0	175.5	11,660,048	2,031,134,525	174.20	152.3	152.2	152.3	151.2	153.4	13,342,886	152.23	-1.19%
2016-07-05	0	176.4	176.1	176.2	176.1	179.0	9,562,057	1,697,454,848	177.52	154.2	153.9	154.0	153.9	156.4	10,942,102	155.13	-1.40%
2016-07-04	0	178.9	179.0	179.1	177.0	179.5	16,228,007	2,898,010,439	178.58	156.3	156.4	156.5	154.7	156.9	18,570,117	156.06	1.59%
2016-06-30	0	176.1	176.3	176.4	173.7	176.6	16,917,010	2,962,109,184	175.10	153.9	154.1	154.2	151.8	154.3	19,358,560	153.01	2.15%
2016-06-29	0	172.4	172.3	172.4	170.4	172.7	13,552,935	2,325,334,574	171.57	150.7	150.6	150.7	148.9	150.9	15,508,964	149.93	1.11%
2016-06-28	0	170.5	170.5	170.7	167.0	170.8	17,951,859	3,036,946,815	169.17	149.0	149.0	149.2	145.9	149.3	20,542,764	147.84	-0.23%
2016-06-27	0	170.9	170.7	170.8	170.1	172.1	15,661,330	2,678,713,416	171.04	149.3	149.2	149.3	148.6	150.4	17,921,654	149.47	-1.67%
2016-06-24	0	173.8	173.3	173.7	168.1	177.6	30,594,530	5,247,317,572	171.51	151.9	151.4	151.8	146.9	155.2	35,010,090	149.88	-1.31%
2016-06-23	0	176.1	176.0	176.1	173.3	176.4	12,236,741	2,146,506,983	175.41	153.9	153.8	153.9	151.4	154.2	14,002,811	153.29	-0.56%
2016-06-22	0	177.1	176.8	177.0	172.9	177.9	19,634,245	3,457,368,021	176.09	154.8	154.5	154.7	151.1	155.5	22,467,960	153.88	2.43%
2016-06-21	0	172.9	172.8	172.9	171.0	173.3	10,084,306	1,734,247,865	171.97	151.1	151.0	151.1	149.4	151.4	11,539,725	150.29	1.29%
2016-06-20	0	170.7	170.7	170.9	169.0	171.2	9,428,268	1,605,047,419	170.24	149.2	149.2	149.3	147.7	149.6	10,789,004	148.77	1.07%
2016-06-17	0	168.9	168.4	168.9	167.5	171.3	17,880,408	3,021,573,452	168.99	147.6	147.2	147.6	146.4	149.7	20,461,001	147.67	0.06%
2016-06-16	0	168.8	168.8	168.9	168.4	173.0	15,093,895	2,562,074,407	169.74	147.5	147.5	147.6	147.2	151.2	17,272,324	148.33	-2.43%
2016-06-15	0	173.0	173.1	173.3	167.3	174.1	18,840,580	3,223,739,018	171.11	151.2	151.3	151.4	146.2	152.1	21,559,750	149.53	2.79%
2016-06-14	0	168.3	168.0	168.2	167.6	169.4	17,731,787	2,986,353,043	168.42	147.1	146.8	147.0	146.5	148.0	20,290,930	147.18	-0.71%
2016-06-13	0	169.5	169.4	169.5	169.2	171.8	21,169,298	3,602,746,464	170.19	148.1	148.0	148.1	147.9	150.1	24,224,560	148.72	-3.20%
2016-06-10	0	175.1	174.8	174.9	174.8	178.5	20,396,824	3,594,879,452	176.25	153.0	152.8	152.8	152.8	156.0	23,340,599	154.02	-0.45%
2016-06-08	0	175.9	176.0	176.1	174.6	176.6	18,871,883	3,309,336,935	175.36	153.7	153.8	153.9	152.6	154.3	21,595,570	153.24	-0.40%
2016-06-07	0	176.6	176.5	176.7	174.5	176.8	17,254,734	3,028,985,371	175.55	154.3	154.2	154.4	152.5	154.5	19,745,026	153.40	1.61%
2016-06-06	0	173.8	173.7	174.0	170.1	174.0	17,120,058	2,944,536,487	171.99	151.9	151.8	152.1	148.6	152.1	19,590,913	150.30	1.76%
2016-06-03	0	170.8	170.7	171.1	169.5	172.3	27,443,699	4,684,158,405	170.68	149.3	149.2	149.5	148.1	150.6	31,404,515	149.16	0.35%
2016-06-02	0	170.2	170.3	170.4	168.4	170.5	21,462,089	3,636,835,388	169.45	148.7	148.8	148.9	147.2	149.0	24,559,608	148.08	-0.12%
2016-06-01	0	170.4	170.1	170.2	169.8	172.9	17,349,933	2,971,165,281	171.25	148.9	148.6	148.7	148.4	151.1	19,853,965	149.65	-1.67%
2016-05-31	0	173.3	172.7	173.0	171.0	173.7	56,234,547	9,718,479,601	172.82	151.4	150.9	151.2	149.4	151.8	64,350,607	151.02	2.00%
2016-05-30	0	169.9	169.9	170.0	169.4	172.5	21,752,920	3,715,085,579	170.79	148.5	148.5	148.6	148.0	150.7	24,892,413	149.25	-0.76%
2016-05-27	0	171.2	171.2	171.3	164.5	171.8	41,274,891	6,966,025,703	168.77	149.6	149.6	149.7	143.8	150.1	47,231,896	147.49	4.52%
2016-05-26	0	163.8	163.6	163.7	162.5	164.9	14,457,778	2,364,775,808	163.56	143.1	143.0	143.1	142.0	144.1	16,544,399	142.94	-0.43%
2016-05-25	0	164.5	164.5	164.8	162.8	164.8	21,579,995	3,540,016,195	164.04	143.8	143.8	144.0	142.3	144.0	24,694,531	143.35	2.49%
2016-05-24	0	160.5	160.5	160.6	159.6	161.0	12,328,071	1,979,319,176	160.55	140.3	140.3	140.3	139.5	140.7	14,107,322	140.30	0.88%
2016-05-23	0	159.1	158.9	159.1	158.8	161.6	12,215,689	1,955,847,529	160.11	139.0	138.9	139.0	138.8	141.2	13,978,720	139.92	0.38%
2016-05-20	0	158.5	158.4	158.5	155.3	159.2	19,185,549	3,028,031,013	157.83	138.5	138.4	138.5	135.7	139.1	21,954,506	137.92	1.13%
2016-05-19	0	157.2	157.1	157.4	155.3	159.1	35,275,128	5,543,207,461	157.14	137.0	136.9	137.1	135.3	138.6	40,487,266	136.91	-2.42%
2016-05-18	0	161.1	161.1	161.3	160.0	162.4	20,658,347	3,327,170,121	161.06	140.4	140.4	140.5	139.4	141.5	23,710,757	140.32	-1.10%
2016-05-17	0	162.9	162.7	162.9	160.9	164.3	22,631,130	3,678,038,468	162.52	141.9	141.8	141.9	140.2	143.1	25,975,032	141.60	1.88%
2016-05-16	0	159.9	159.9	160.0	155.8	160.3	21,575,864	3,432,888,733	159.11	139.3	139.3	139.4	135.7	139.7	24,763,843	138.63	3.09%
2016-05-13	0	155.1	154.9	155.2	153.7	156.3	18,092,191	2,808,471,431	155.23	135.1	135.0	135.2	133.9	136.2	20,765,434	135.25	0.58%
2016-05-12	0	154.2	154.0	154.1	154.0	156.6	13,276,595	2,056,402,132	154.89	134.3	134.2	134.3	134.2	136.4	15,238,301	134.95	-1.47%
2016-05-11	0	156.5	156.2	156.3	156.0	158.4	11,585,331	1,819,195,373	157.03	136.4	136.1	136.2	135.9	138.0	13,297,142	136.81	0.06%
2016-05-10	0	156.4	156.2	156.3	154.3	156.7	11,847,505	1,841,481,951	155.43	136.3	136.1	136.2	134.4	136.5	13,598,054	135.42	0.84%
2016-05-09	0	155.1	155.1	155.4	154.2	155.8	9,424,497	1,461,395,236	155.06	135.1	135.1	135.4	134.3	135.7	10,817,030	135.10	0.78%
2016-05-06	0	153.9	153.9	154.0	152.2	155.5	15,884,287	2,445,076,492	153.93	134.1	134.1	134.2	132.6	135.5	18,231,297	134.11	0.46%
2016-05-05	0	153.2	153.2	153.5	152.5	154.7	13,653,426	2,098,838,722	153.72	133.5	133.5	133.7	132.9	134.8	15,670,812	133.93	-0.84%
2016-05-04	0	154.5	154.3	154.4	153.4	155.7	16,375,047	2,528,596,799	154.42	134.6	134.4	134.5	133.7	135.7	18,794,571	134.54	-0.52%
2016-05-03	0	155.3	155.1	155.3	155.1	158.9	15,337,768	2,400,437,586	156.51	135.3	135.1	135.3	135.1	138.4	17,604,027	136.36	-2.27%
2016-04-29	0	158.9	158.9	159.0	158.8	160.3	10,903,878	1,737,328,953	159.33	138.4	138.4	138.5	138.4	139.7	12,514,999	138.82	-1.30%
2016-04-28	0	161.0	160.8	161.0	160.0	162.6	18,658,830	3,010,574,810	161.35	140.3	140.1	140.3	139.4	141.7	21,415,798	140.58	0.94%
2016-04-27	0	159.5	159.5	159.6	158.4	160.3	11,549,814	1,838,571,190	159.19	139.0	139.0	139.1	138.0	139.7	13,256,377	138.69	-1.42%
2016-04-26	0	161.8	161.7	161.8	158.8	162.0	8,646,796	1,386,253,866	160.32	141.0	140.9	141.0	138.4	141.1	9,924,418	139.68	1.19%
2016-04-25	0	159.9	159.7	160.0	159.6	161.0	10,729,099	1,719,102,320	160.23	139.3	139.1	139.4	139.1	140.3	12,314,396	139.60	-1.78%
2016-04-22	0	162.8	162.8	162.9	160.2	163.0	8,816,777	1,424,378,475	161.55	141.8	141.8	141.9	139.6	142.0	10,119,515	140.76	-0.43%
2016-04-21	0	163.5	163.3	163.5	162.1	164.3	13,119,646	2,138,098,529	162.97	142.5	142.3	142.5	141.2	143.1	15,058,162	141.99	0.99%
2016-04-20	0	161.9	161.8	161.9	161.5	165.5	15,478,170	2,520,935,486	162.87	141.1	141.0	141.1	140.7	144.2	17,765,174	141.90	-2.29%
2016-04-19	0	165.7	165.5	165.6	163.4	166.5	13,637,095	2,250,030,282	164.99	144.4	144.2	144.3	142.4	145.1	15,652,068	143.75	0.00%
2016-04-18	0	165.7	165.5	165.8	164.1	166.0	9,116,719	1,502,276,930	164.78	144.4	144.2	144.5	143.0	144.6	10,463,776	143.57	0.24%
2016-04-15	0	165.3	165.3	165.4	163.4	165.5	11,408,552	1,880,256,914	164.81	144.0	144.0	144.1	142.4	144.2	13,094,242	143.59	0.18%
2016-04-14	0	165.0	165.0	165.1	161.5	167.2	25,301,265	4,152,151,819	164.11	143.8	143.8	143.8	140.7	145.7	29,039,697	142.98	0.30%
2016-04-13	0	164.5	164.3	164.4	161.2	164.7	32,538,517	5,305,223,622	163.04	143.3	143.1	143.2	140.4	143.5	37,346,302	142.05	2.81%
2016-04-12	0	160.0	159.8	160.1	159.2	160.2	12,312,707	1,968,370,840	159.87	139.4	139.2	139.5	138.7	139.6	14,131,992	139.28	0.31%
2016-04-11	0	159.5	159.6	159.7	158.2	160.8	9,401,820	1,499,878,367	159.53	139.0	139.1	139.1	137.8	140.1	10,791,002	138.99	-0.31%
2016-04-08	0	160.0	159.7	159.9	159.2	161.0	15,163,620	2,426,671,039	160.03	139.4	139.1	139.3	138.7	140.3	17,404,147	139.43	-1.11%
2016-04-07	0	161.8	161.9	162.0	159.6	162.0	21,771,425	3,500,903,258	160.80	141.0	141.1	141.1	139.1	141.1	24,988,300	140.10	1.76%
2016-04-06	0	159.0	159.0	159.1	157.0	159.1	17,760,189	2,810,256,546	158.23	138.5	138.5	138.6	136.8	138.6	20,384,377	137.86	1.53%
2016-04-05	0	156.6	156.5	156.6	154.4	157.0	14,500,421	2,262,255,729	156.01	136.4	136.4	136.4	134.5	136.8	16,642,956	135.93	-1.20%
2016-04-01	0	158.5	158.4	158.6	157.8	159.6	16,035,756	2,540,682,597	158.44	138.1	138.0	138.2	137.5	139.1	18,405,147	138.04	0.06%
2016-03-31	0	158.4	158.1	158.4	157.1	159.3	17,515,647	2,770,418,899	158.17	138.0	137.7	138.0	136.9	138.8	20,103,702	137.81	0.13%
2016-03-30	0	158.2	158.2	158.3	157.9	159.5	20,832,229	3,304,315,126	158.62	137.8	137.8	137.9	137.6	139.0	23,910,331	138.20	0.57%
2016-03-29	0	157.3	157.2	157.4	157.0	159.0	16,821,224	2,654,765,973	157.82	137.0	137.0	137.1	136.8	138.5	19,306,673	137.51	-0.94%
2016-03-24	0	158.8	158.7	158.8	157.7	159.8	18,441,336	2,923,115,742	158.51	138.4	138.3	138.4	137.4	139.2	21,166,168	138.10	-0.56%
2016-03-23	0	159.7	159.6	159.8	158.4	159.9	15,437,949	2,458,602,118	159.26	139.1	139.1	139.2	138.0	139.3	17,719,010	138.76	0.13%
2016-03-22	0	159.5	159.2	159.6	158.0	159.9	19,946,868	3,175,977,776	159.22	139.0	138.7	139.1	137.7	139.3	22,894,152	138.72	0.89%
2016-03-21	0	158.1	157.9	158.3	157.1	158.7	18,616,859	2,938,231,071	157.83	137.7	137.6	137.9	136.9	138.3	21,367,625	137.51	0.13%
2016-03-18	0	157.9	157.8	158.0	155.8	159.2	52,010,024	8,186,653,623	157.41	137.6	137.5	137.7	135.7	138.7	59,694,856	137.14	3.68%
2016-03-17	0	152.3	152.0	152.1	151.0	153.5	13,648,090	2,077,900,073	152.25	132.7	132.4	132.5	131.6	133.7	15,664,687	132.65	0.93%
2016-03-16	0	150.9	150.5	150.6	149.2	151.5	13,922,389	2,094,617,433	150.45	131.5	131.1	131.2	130.0	132.0	15,979,516	131.08	-0.26%
2016-03-15	0	151.3	151.0	151.1	150.6	153.5	16,207,912	2,455,605,809	151.51	131.8	131.6	131.6	131.2	133.7	18,602,740	132.00	-1.30%
2016-03-14	0	153.3	153.2	153.4	148.4	153.5	29,679,645	4,496,817,841	151.51	133.6	133.5	133.7	129.3	133.7	34,065,013	132.01	3.51%
2016-03-11	0	148.1	148.2	148.4	144.3	148.5	17,498,941	2,573,937,241	147.09	129.0	129.1	129.3	125.7	129.4	20,084,527	128.16	2.14%
2016-03-10	0	145.0	144.8	145.0	144.8	146.2	10,098,636	1,467,310,867	145.30	126.3	126.2	126.3	126.2	127.4	11,590,778	126.59	-0.48%
2016-03-09	0	145.7	145.7	145.8	143.4	145.8	14,067,392	2,036,768,224	144.79	126.9	126.9	127.0	124.9	127.0	16,145,944	126.15	-0.41%
2016-03-08	0	146.3	145.8	146.0	144.1	146.9	11,443,398	1,665,409,058	145.53	127.5	127.0	127.2	125.5	128.0	13,134,237	126.80	-0.14%
2016-03-07	0	146.5	146.5	146.6	145.5	148.6	13,746,135	2,014,765,096	146.57	127.6	127.6	127.7	126.8	129.5	15,777,219	127.70	-0.48%
2016-03-04	0	147.2	147.3	147.4	145.5	149.4	19,713,216	2,900,649,632	147.14	128.3	128.3	128.4	126.8	130.2	22,625,977	128.20	-0.27%
2016-03-03	0	147.6	147.6	147.7	146.0	149.0	15,959,001	2,348,042,455	147.13	128.6	128.6	128.7	127.2	129.8	18,317,051	128.19	-0.47%
2016-03-02	0	148.3	148.3	148.4	145.8	148.5	24,494,602	3,608,342,797	147.31	129.2	129.2	129.3	127.0	129.4	28,113,845	128.35	2.63%
2016-03-01	0	144.5	144.1	144.3	141.5	144.6	15,495,668	2,215,725,200	142.99	125.9	125.5	125.7	123.3	126.0	17,785,257	124.58	1.83%
2016-02-29	0	141.9	141.8	142.0	139.6	142.8	14,280,154	2,016,311,468	141.20	123.6	123.5	123.7	121.6	124.4	16,390,143	123.02	-0.56%
2016-02-26	0	142.7	142.6	142.7	140.8	143.2	17,363,138	2,468,745,551	142.18	124.3	124.2	124.3	122.7	124.8	19,928,659	123.88	2.66%
2016-02-25	0	139.0	138.9	139.0	138.7	141.0	10,914,811	1,523,904,860	139.62	121.1	121.0	121.1	120.8	122.8	12,527,548	121.64	-1.00%
2016-02-24	0	140.4	140.0	140.1	138.6	141.7	15,133,469	2,120,219,010	140.10	122.3	122.0	122.1	120.8	123.5	17,369,541	122.07	-1.06%
2016-02-23	0	141.9	141.6	141.8	140.6	142.8	11,518,408	1,634,276,192	141.88	123.6	123.4	123.5	122.5	124.4	13,220,330	123.62	0.14%
2016-02-22	0	141.7	141.7	141.9	140.5	142.2	9,929,873	1,403,548,526	141.35	123.5	123.5	123.6	122.4	123.9	11,397,079	123.15	0.35%
2016-02-19	0	141.2	141.0	141.3	140.3	142.7	12,409,816	1,750,617,987	141.07	123.0	122.8	123.1	122.2	124.3	14,243,450	122.91	-0.77%
2016-02-18	0	142.3	142.1	142.2	139.2	142.5	20,441,753	2,887,306,104	141.25	124.0	123.8	123.9	121.3	124.2	23,462,160	123.06	2.97%
2016-02-17	0	138.2	137.9	138.3	137.3	141.5	17,255,623	2,406,547,019	139.46	120.4	120.1	120.5	119.6	123.3	19,805,258	121.51	-0.79%
2016-02-16	0	139.3	139.2	139.4	138.2	140.4	15,525,620	2,168,058,874	139.64	121.4	121.3	121.5	120.4	122.3	17,819,635	121.67	0.80%
2016-02-15	0	138.2	138.2	138.4	135.3	138.6	21,699,418	2,969,121,982	136.83	120.4	120.4	120.6	117.9	120.8	24,905,653	119.21	3.68%
2016-02-12	0	133.3	133.3	133.4	132.1	134.9	24,882,572	3,312,530,083	133.13	116.1	116.1	116.2	115.1	117.5	28,559,140	115.99	-1.91%
2016-02-11	0	135.9	136.1	136.2	134.1	138.7	36,199,192	4,925,743,445	136.07	118.4	118.6	118.7	116.8	120.8	41,547,867	118.56	-5.56%
2016-02-05	0	143.9	143.8	143.9	142.1	144.5	12,724,486	1,821,429,998	143.14	125.4	125.3	125.4	123.8	125.9	14,604,615	124.72	1.41%
2016-02-04	0	141.9	142.0	142.2	141.5	143.1	16,305,725	2,319,344,315	142.24	123.6	123.7	123.9	123.3	124.7	18,715,006	123.93	0.21%
2016-02-03	0	141.6	141.3	141.4	140.0	142.2	22,333,481	3,156,490,377	141.33	123.4	123.1	123.2	122.0	123.9	25,633,403	123.14	-2.75%
2016-02-02	0	145.6	145.6	145.7	144.0	147.7	17,206,088	2,508,546,785	145.79	126.9	126.9	126.9	125.5	128.7	19,748,403	127.03	-0.95%
2016-02-01	0	147.0	146.8	147.0	144.8	147.1	20,461,010	2,987,476,339	146.01	128.1	127.9	128.1	126.2	128.2	23,484,262	127.21	1.45%
2016-01-29	0	144.9	144.8	144.9	141.1	145.0	28,333,807	4,058,754,028	143.25	126.2	126.2	126.2	122.9	126.3	32,520,318	124.81	2.33%
2016-01-28	0	141.6	141.5	141.8	139.4	143.4	24,075,438	3,398,219,382	141.15	123.4	123.3	123.5	121.5	124.9	27,632,746	122.98	0.78%
2016-01-27	0	140.5	140.7	140.9	139.0	144.5	27,399,036	3,871,827,916	141.31	122.4	122.6	122.8	121.1	125.9	31,447,428	123.12	-0.92%
2016-01-26	0	141.8	141.9	142.1	140.6	143.5	25,339,129	3,611,657,086	142.53	123.5	123.6	123.8	122.5	125.0	29,083,156	124.18	-1.73%
2016-01-25	0	144.3	144.0	144.1	139.4	144.7	31,154,604	4,454,169,402	142.97	125.7	125.5	125.5	121.5	126.1	35,757,907	124.56	3.81%
2016-01-22	0	139.0	138.9	139.0	136.1	139.7	24,549,064	3,385,967,453	137.93	121.1	121.0	121.1	118.6	121.7	28,176,354	120.17	4.43%
2016-01-21	0	133.1	133.5	133.8	133.1	138.7	30,536,391	4,153,669,635	136.02	116.0	116.3	116.6	116.0	120.8	35,048,349	118.51	-1.70%
2016-01-20	0	135.4	135.3	135.4	133.8	137.6	26,441,962	3,588,168,326	135.70	118.0	117.9	118.0	116.6	119.9	30,348,940	118.23	-3.15%
2016-01-19	0	139.8	139.8	140.0	136.0	140.0	22,604,872	3,139,543,009	138.89	121.8	121.8	122.0	118.5	122.0	25,944,894	121.01	2.79%
2016-01-18	0	136.0	135.8	136.0	134.3	137.6	21,919,138	2,975,647,484	135.76	118.5	118.3	118.5	117.0	119.9	25,157,838	118.28	-0.73%
2016-01-15	0	137.0	136.4	136.5	136.3	139.4	23,969,812	3,300,509,597	137.69	119.4	118.8	118.9	118.8	121.5	27,511,513	119.97	-0.07%
2016-01-14	0	137.1	137.0	137.1	135.0	138.5	26,513,641	3,623,885,311	136.68	119.5	119.4	119.5	117.6	120.7	30,431,210	119.08	-0.22%
2016-01-13	0	137.4	137.3	137.4	137.0	140.0	23,863,234	3,305,173,408	138.50	119.7	119.6	119.7	119.4	122.0	27,389,188	120.67	0.96%
2016-01-12	0	136.1	136.0	136.1	135.9	139.8	22,078,580	3,034,118,644	137.42	118.6	118.5	118.6	118.4	121.8	25,340,839	119.73	-1.38%
2016-01-11	0	138.0	137.9	138.0	137.7	141.3	22,362,124	3,108,050,300	138.99	120.2	120.1	120.2	120.0	123.1	25,666,279	121.09	-3.23%
2016-01-08	0	142.6	143.0	143.1	140.8	143.7	18,564,802	2,648,564,815	142.67	124.2	124.6	124.7	122.7	125.2	21,307,877	124.30	1.71%
2016-01-07	0	140.2	140.2	140.7	140.0	146.0	23,664,491	3,356,817,411	141.85	122.2	122.2	122.6	122.0	127.2	27,161,079	123.59	-3.97%
2016-01-06	0	146.0	145.6	145.7	145.1	146.9	15,614,519	2,280,396,716	146.04	127.2	126.9	126.9	126.4	128.0	17,921,669	127.24	-0.95%
2016-01-05	0	147.4	147.5	147.7	146.6	150.5	16,171,969	2,393,377,522	148.00	128.4	128.5	128.7	127.7	131.1	18,561,486	128.94	-1.14%
2016-01-04	0	149.1	149.0	149.1	148.7	152.0	16,047,213	2,402,627,694	149.72	129.9	129.8	129.9	129.6	132.4	18,418,297	130.45	-2.23%
2015-12-31	0	152.5	152.4	152.6	151.1	152.7	6,854,089	1,041,952,068	152.02	132.9	132.8	133.0	131.6	133.0	7,866,827	132.45	1.19%
2015-12-30	0	150.7	150.6	150.8	150.5	152.4	7,126,584	1,079,749,383	151.51	131.3	131.2	131.4	131.1	132.8	8,179,585	132.01	-0.07%
2015-12-29	0	150.8	150.6	150.8	150.3	152.0	7,371,486	1,112,850,317	150.97	131.4	131.2	131.4	131.0	132.4	8,460,673	131.53	-0.07%
2015-12-28	0	150.9	150.9	151.4	150.6	152.5	6,710,219	1,017,621,245	151.65	131.5	131.5	131.9	131.2	132.9	7,701,699	132.13	-0.59%
2015-12-24	0	151.8	151.7	152.0	151.6	153.0	4,784,383	727,884,677	152.14	132.3	132.2	132.4	132.1	133.3	5,491,308	132.55	-0.26%
2015-12-23	0	152.2	152.0	152.4	151.2	152.5	7,423,667	1,127,795,912	151.92	132.6	132.4	132.8	131.7	132.9	8,520,564	132.36	0.93%
2015-12-22	0	150.8	150.6	150.8	149.3	151.3	6,942,130	1,043,750,184	150.35	131.4	131.2	131.4	130.1	131.8	7,967,877	130.99	0.33%
2015-12-21	0	150.3	150.1	150.3	149.9	151.3	8,975,296	1,351,128,616	150.54	131.0	130.8	131.0	130.6	131.8	10,301,456	131.16	-0.66%
2015-12-18	0	151.3	151.3	151.7	150.8	152.3	18,276,015	2,768,144,540	151.46	131.8	131.8	132.2	131.4	132.7	20,976,419	131.96	-0.20%
2015-12-17	0	151.6	151.6	151.7	151.3	153.7	15,988,503	2,433,472,914	152.20	132.1	132.1	132.2	131.8	133.9	18,350,912	132.61	-0.13%
2015-12-16	0	151.8	151.9	152.0	149.5	152.0	14,423,284	2,175,860,863	150.86	132.3	132.3	132.4	130.3	132.4	16,554,421	131.44	2.92%
2015-12-15	0	147.5	147.4	147.5	146.5	149.3	16,121,681	2,387,570,016	148.10	128.5	128.4	128.5	127.6	130.1	18,503,768	129.03	0.68%
2015-12-14	0	146.5	146.5	146.7	143.0	146.8	16,805,584	2,446,722,623	145.59	127.6	127.6	127.8	124.6	127.9	19,288,722	126.85	-0.75%
2015-12-11	0	147.6	147.6	147.7	146.9	151.1	19,677,356	2,926,901,998	148.74	128.6	128.6	128.7	128.0	131.6	22,584,818	129.60	-1.86%
2015-12-10	0	150.4	150.3	150.6	150.0	151.9	13,447,879	2,029,370,782	150.91	131.0	131.0	131.2	130.7	132.3	15,434,894	131.48	-0.20%
2015-12-09	0	150.7	150.8	151.1	148.4	152.0	18,826,804	2,838,999,043	150.80	131.3	131.4	131.6	129.3	132.4	21,608,591	131.38	0.67%
2015-12-08	0	149.7	149.5	149.7	148.4	151.0	17,790,393	2,660,581,928	149.55	130.4	130.3	130.4	129.3	131.6	20,419,043	130.30	-0.80%
2015-12-07	0	150.9	151.0	151.3	150.6	152.7	21,270,875	3,217,991,220	151.29	131.5	131.6	131.8	131.2	133.0	24,413,790	131.81	-0.07%
2015-12-04	0	151.0	151.1	151.4	149.0	151.6	49,898,559	7,495,586,611	150.22	131.6	131.6	131.9	129.8	132.1	57,271,407	130.88	-2.20%
2015-12-03	0	154.4	154.0	154.3	153.0	155.4	28,096,751	4,335,739,633	154.31	134.5	134.2	134.4	133.3	135.4	32,248,235	134.45	0.46%
2015-12-02	0	153.7	153.6	153.9	153.0	155.5	20,711,745	3,188,409,519	153.94	133.9	133.8	134.1	133.3	135.5	23,772,045	134.12	-0.39%
2015-12-01	0	154.3	154.5	154.6	153.8	157.5	25,975,545	4,028,566,385	155.09	134.4	134.6	134.7	134.0	137.2	29,813,607	135.13	0.00%
2015-11-30	0	154.3	154.6	154.7	151.6	155.8	32,671,234	5,032,707,853	154.04	134.4	134.7	134.8	132.1	135.7	37,498,629	134.21	0.72%
2015-11-27	0	153.2	152.8	153.0	152.3	155.5	16,407,039	2,517,638,027	153.45	133.5	133.1	133.3	132.7	135.5	18,831,290	133.69	-1.61%
2015-11-26	0	155.7	155.7	155.9	155.7	158.3	14,044,010	2,207,412,397	157.18	135.7	135.7	135.8	135.7	137.9	16,119,107	136.94	-0.45%
2015-11-25	0	156.4	156.4	156.5	155.4	156.7	13,077,902	2,040,205,862	156.00	136.3	136.3	136.4	135.4	136.5	15,010,250	135.92	0.19%
2015-11-24	0	156.1	156.1	156.3	155.0	156.6	9,906,385	1,543,177,719	155.78	136.0	136.0	136.2	135.0	136.4	11,370,120	135.72	0.39%
2015-11-23	0	155.5	155.3	155.5	155.0	157.4	13,409,373	2,096,712,993	156.36	135.5	135.3	135.5	135.0	137.1	15,390,698	136.23	0.26%
2015-11-20	0	155.1	155.3	155.4	152.0	155.4	11,150,294	1,713,363,305	153.66	135.1	135.3	135.4	132.4	135.4	12,797,825	133.88	1.31%
2015-11-19	0	153.1	152.9	153.0	152.0	154.7	13,314,104	2,038,940,700	153.14	133.4	133.2	133.3	132.4	134.8	15,281,353	133.43	1.12%
2015-11-18	0	151.4	151.5	151.8	150.5	153.1	9,576,626	1,452,507,905	151.67	131.9	132.0	132.3	131.1	133.4	10,991,637	132.15	0.13%
2015-11-17	0	151.2	151.1	151.2	150.5	153.7	15,549,848	2,368,778,686	152.33	131.7	131.6	131.7	131.1	133.9	17,847,443	132.72	1.41%
2015-11-16	0	149.1	149.1	149.2	148.6	150.3	14,105,791	2,109,684,645	149.56	129.9	129.9	130.0	129.5	131.0	16,190,017	130.31	-2.04%
2015-11-13	0	152.2	152.3	152.4	151.3	153.3	12,992,169	1,980,077,141	152.41	132.6	132.7	132.8	131.8	133.6	14,911,850	132.79	-1.81%
2015-11-12	0	155.0	155.0	155.1	152.5	155.7	23,088,232	3,567,343,911	154.51	135.0	135.0	135.1	132.9	135.7	26,499,674	134.62	2.31%
2015-11-11	0	151.5	151.2	151.3	150.8	154.5	25,560,762	3,914,043,527	153.13	132.0	131.7	131.8	131.4	134.6	29,337,537	133.41	0.73%
2015-11-10	0	150.4	150.4	150.5	148.4	150.8	13,943,129	2,088,653,683	149.80	131.0	131.0	131.1	129.3	131.4	16,003,320	130.51	-1.05%
2015-11-09	0	152.0	151.9	152.1	151.5	155.4	13,988,564	2,144,186,709	153.28	132.4	132.3	132.5	132.0	135.4	16,055,469	133.55	-1.62%
2015-11-06	0	154.5	154.4	154.5	151.1	155.0	11,207,896	1,723,129,378	153.74	134.6	134.5	134.6	131.6	135.0	12,863,938	133.95	1.44%
2015-11-05	0	152.3	152.2	152.3	151.7	153.4	15,731,517	2,398,325,869	152.45	132.7	132.6	132.7	132.2	133.7	18,055,955	132.83	-0.46%
2015-11-04	0	153.0	152.9	153.0	151.9	156.7	27,648,790	4,247,458,870	153.62	133.3	133.2	133.3	132.3	136.5	31,734,085	133.85	1.66%
2015-11-03	0	150.5	150.5	150.6	148.9	151.4	22,482,139	3,382,576,666	150.46	131.1	131.1	131.2	129.7	131.9	25,804,027	131.09	2.03%
2015-11-02	0	147.5	147.5	147.7	146.2	148.8	10,822,588	1,597,634,568	147.62	128.5	128.5	128.7	127.4	129.6	12,421,698	128.62	0.61%
2015-10-30	0	146.6	146.2	146.3	145.1	147.7	13,196,707	1,932,011,390	146.40	127.7	127.4	127.5	126.4	128.7	15,146,609	127.55	-0.95%
2015-10-29	0	148.0	147.8	147.9	147.3	150.7	11,031,130	1,640,431,072	148.71	128.9	128.8	128.9	128.3	131.3	12,661,054	129.57	-1.20%
2015-10-28	0	149.8	149.7	150.0	148.1	150.0	10,527,282	1,571,877,292	149.31	130.5	130.4	130.7	129.0	130.7	12,082,759	130.09	0.47%
2015-10-27	0	149.1	149.0	149.1	147.1	149.5	13,824,193	2,052,057,818	148.44	129.9	129.8	129.9	128.2	130.3	15,866,811	129.33	0.07%
2015-10-26	0	149.0	148.9	149.0	148.2	152.0	14,734,408	2,202,889,982	149.51	129.8	129.7	129.8	129.1	132.4	16,911,516	130.26	-0.13%
2015-10-23	0	149.2	149.2	149.3	148.2	149.8	19,077,691	2,841,512,988	148.94	130.0	130.0	130.1	129.1	130.5	21,896,548	129.77	1.98%
2015-10-22	0	146.3	146.1	146.4	145.5	148.0	12,481,955	1,825,846,340	146.28	127.5	127.3	127.6	126.8	128.9	14,326,248	127.45	-0.41%
2015-10-20	0	146.9	146.5	146.6	145.1	147.3	8,932,767	1,308,184,240	146.45	128.0	127.6	127.7	126.4	128.3	10,252,644	127.59	-0.14%
2015-10-19	0	147.1	147.1	147.5	145.2	148.0	10,468,032	1,534,715,003	146.61	128.2	128.2	128.5	126.5	128.9	12,014,754	127.74	0.34%
2015-10-16	0	146.6	146.6	146.7	145.1	147.9	16,099,838	2,359,962,506	146.58	127.7	127.7	127.8	126.4	128.9	18,478,698	127.71	1.10%
2015-10-15	0	145.0	144.9	145.2	141.7	145.5	15,304,711	2,210,568,231	144.44	126.3	126.2	126.5	123.5	126.8	17,566,085	125.84	1.68%
2015-10-14	0	142.6	142.5	142.7	141.6	143.5	11,251,300	1,603,345,918	142.50	124.2	124.2	124.3	123.4	125.0	12,913,755	124.16	-0.21%
2015-10-13	0	142.9	142.7	142.9	141.6	143.8	10,375,929	1,479,721,635	142.61	124.5	124.3	124.5	123.4	125.3	11,909,042	124.25	-0.76%
2015-10-12	0	144.0	143.8	143.9	141.4	144.0	13,815,267	1,971,587,200	142.71	125.5	125.3	125.4	123.2	125.5	15,856,566	124.34	1.48%
2015-10-09	0	141.9	141.9	142.2	140.1	144.1	15,730,378	2,233,261,589	141.97	123.6	123.6	123.9	122.1	125.5	18,054,647	123.69	-0.14%
2015-10-08	0	142.1	142.0	142.1	140.6	143.5	16,995,119	2,412,604,243	141.96	123.8	123.7	123.8	122.5	125.0	19,506,262	123.68	0.07%
2015-10-07	0	142.0	141.6	142.0	138.1	142.3	21,423,777	2,999,338,734	140.00	123.7	123.4	123.7	120.3	124.0	24,589,284	121.98	1.72%
2015-10-06	0	139.6	139.5	139.7	138.0	141.9	19,053,422	2,656,840,074	139.44	121.6	121.5	121.7	120.2	123.6	21,868,694	121.49	-0.07%
2015-10-05	0	139.7	139.6	139.8	138.7	140.2	24,743,294	3,452,175,014	139.52	121.7	121.6	121.8	120.8	122.2	28,399,282	121.56	3.10%
2015-10-02	0	135.5	135.6	135.7	131.1	135.8	28,503,970	3,813,607,469	133.79	118.1	118.1	118.2	114.2	118.3	32,715,624	116.57	4.80%
2015-09-30	0	129.3	129.1	129.3	127.6	131.0	23,769,516	3,081,052,356	129.62	112.7	112.5	112.7	111.2	114.1	27,281,622	112.94	1.57%
2015-09-29	0	127.3	127.4	127.6	125.3	127.9	25,050,930	3,178,847,146	126.90	110.9	111.0	111.2	109.2	111.4	28,752,374	110.56	-2.82%
2015-09-25	0	131.0	131.0	131.2	128.8	131.3	17,783,248	2,316,420,599	130.26	114.1	114.1	114.3	112.2	114.4	20,410,843	113.49	0.23%
2015-09-24	0	130.7	130.6	130.7	130.1	131.8	16,019,651	2,092,731,539	130.64	113.9	113.8	113.9	113.4	114.8	18,386,662	113.82	-0.15%
2015-09-23	0	130.9	131.0	131.1	129.2	131.8	18,242,830	2,380,585,440	130.49	114.0	114.1	114.2	112.6	114.8	20,938,331	113.70	-1.13%
2015-09-22	0	132.4	132.0	132.1	132.0	134.9	19,485,692	2,601,057,111	133.49	115.4	115.0	115.1	115.0	117.5	22,364,834	116.30	-1.05%
2015-09-21	0	133.8	133.7	133.9	132.1	134.4	16,577,532	2,214,652,123	133.59	116.6	116.5	116.7	115.1	117.1	19,026,974	116.40	-1.11%
2015-09-18	0	135.3	135.1	135.2	134.4	136.4	24,299,971	3,292,605,972	135.50	117.9	117.7	117.8	117.1	118.8	27,890,456	118.05	0.74%
2015-09-17	0	134.3	134.0	134.2	131.6	137.7	24,112,543	3,258,775,565	135.15	117.0	116.7	116.9	114.7	120.0	27,675,334	117.75	-0.81%
2015-09-16	0	135.4	135.2	135.4	132.5	135.9	24,674,497	3,319,453,864	134.53	118.0	117.8	118.0	115.4	118.4	28,320,320	117.21	3.20%
2015-09-15	0	131.2	131.0	131.2	127.6	131.9	19,857,043	2,588,697,533	130.37	114.3	114.1	114.3	111.2	114.9	22,791,055	113.58	2.50%
2015-09-14	0	128.0	127.7	127.8	127.3	129.4	13,123,067	1,682,381,081	128.20	111.5	111.3	111.3	110.9	112.7	15,062,089	111.70	0.47%
2015-09-11	0	127.4	127.3	127.5	127.1	131.3	23,620,914	3,050,409,649	129.14	111.0	110.9	111.1	110.7	114.4	27,111,063	112.52	-0.93%
2015-09-10	0	128.6	128.5	128.7	128.5	131.5	19,136,985	2,488,086,403	130.01	112.0	112.0	112.1	112.0	114.6	21,964,604	113.28	-3.74%
2015-09-09	0	133.6	133.4	133.5	130.0	135.0	27,559,930	3,647,172,143	132.34	116.4	116.2	116.3	113.3	117.6	31,632,095	115.30	3.25%
2015-09-08	0	129.4	129.3	129.4	125.1	130.7	23,654,805	3,029,498,646	128.07	112.7	112.7	112.7	109.0	113.9	27,149,962	111.58	2.37%
2015-09-07	0	126.4	126.5	126.7	125.8	129.3	20,902,453	2,662,649,496	127.38	110.1	110.2	110.4	109.6	112.7	23,990,931	110.99	-0.78%
2015-09-04	0	127.4	127.5	127.6	126.6	130.2	18,271,615	2,333,942,848	127.74	111.0	111.1	111.2	110.3	113.4	20,971,369	111.29	0.00%
2015-09-02	0	127.4	127.1	127.4	125.2	130.5	26,117,442	3,330,047,742	127.50	111.0	110.7	111.0	109.1	113.7	29,976,470	111.09	0.16%
2015-09-01	0	127.2	127.0	127.1	127.0	132.4	20,415,401	2,646,751,296	129.64	110.8	110.7	110.7	110.7	115.4	23,431,914	112.95	-3.49%
2015-08-31	0	131.8	131.8	132.3	129.5	133.6	19,690,717	2,581,578,896	131.11	114.8	114.8	115.3	112.8	116.4	22,600,153	114.23	0.84%
2015-08-28	0	130.7	130.5	130.6	130.0	136.2	34,237,348	4,541,628,024	132.65	113.9	113.7	113.8	113.3	118.7	39,296,147	115.57	-1.13%
2015-08-27	0	132.2	132.1	132.3	127.2	134.9	42,911,539	5,621,672,016	131.01	115.2	115.1	115.3	110.8	117.5	49,252,008	114.14	2.80%
2015-08-26	0	128.6	128.5	128.6	128.0	132.4	31,856,059	4,139,134,328	129.93	112.0	112.0	112.0	111.5	115.4	36,563,006	113.21	-1.76%
2015-08-25	0	130.9	130.7	130.9	124.0	135.5	50,911,438	6,637,128,968	130.37	114.0	113.9	114.0	108.0	118.1	58,433,946	113.58	4.72%
2015-08-24	0	125.0	125.0	125.1	125.0	128.8	47,662,819	6,003,661,697	125.96	108.9	108.9	109.0	108.9	112.2	54,705,322	109.75	-5.02%
2015-08-21	0	131.6	131.4	131.6	130.0	133.4	37,570,798	4,961,181,645	132.05	114.7	114.5	114.7	113.3	116.2	43,122,137	115.05	-3.38%
2015-08-20	0	136.2	135.9	136.2	135.0	138.4	25,920,784	3,532,244,398	136.27	118.7	118.4	118.7	117.6	120.6	29,750,755	118.73	-2.44%
2015-08-19	0	139.6	139.7	139.8	138.6	141.4	16,701,751	2,335,030,088	139.81	121.6	121.7	121.8	120.8	123.2	19,169,547	121.81	0.14%
2015-08-18	0	139.4	139.4	139.5	139.2	144.3	12,764,689	1,805,982,171	141.48	121.5	121.5	121.5	121.3	125.7	14,650,758	123.27	-1.83%
2015-08-17	0	142.0	141.8	141.9	140.3	143.8	17,206,579	2,442,406,275	141.95	123.7	123.5	123.6	122.2	125.3	19,748,967	123.67	-0.98%
2015-08-14	0	143.4	143.1	143.3	142.7	145.4	16,236,945	2,338,457,398	144.02	124.9	124.7	124.9	124.3	126.7	18,636,063	125.48	-0.49%
2015-08-13	0	144.1	144.2	144.3	137.4	145.5	41,726,996	5,944,717,716	142.47	125.5	125.6	125.7	119.7	126.8	47,892,441	124.13	6.82%
2015-08-12	0	134.9	134.6	135.5	133.9	140.4	39,624,466	5,384,874,841	135.90	117.5	117.3	118.1	116.7	122.3	45,479,248	118.40	-4.19%
2015-08-11	0	140.8	140.8	140.9	140.6	145.9	15,363,733	2,197,335,365	143.02	122.7	122.7	122.8	122.5	127.1	17,633,828	124.61	-1.40%
2015-08-10	0	142.8	142.7	142.8	138.6	143.2	11,273,204	1,591,767,231	141.20	124.4	124.3	124.4	120.8	124.8	12,938,896	123.02	0.49%
2015-08-07	0	142.1	142.0	142.1	139.0	142.4	10,787,723	1,525,042,660	141.37	123.8	123.7	123.8	121.1	124.1	12,381,682	123.17	0.85%
2015-08-06	0	140.9	140.9	141.0	139.2	143.7	14,192,153	1,997,259,203	140.73	122.8	122.8	122.8	121.3	125.2	16,289,139	122.61	-1.05%
2015-08-05	0	142.4	142.2	142.3	140.5	142.7	11,755,606	1,666,125,299	141.73	124.1	123.9	124.0	122.4	124.3	13,492,576	123.48	-0.42%
2015-08-04	0	143.0	142.7	143.1	141.2	144.0	16,430,821	2,341,441,773	142.50	124.6	124.3	124.7	123.0	125.5	18,858,586	124.16	-0.69%
2015-08-03	0	144.0	144.0	144.1	142.1	144.8	11,535,567	1,655,402,497	143.50	125.5	125.5	125.5	123.8	126.2	13,240,025	125.03	-0.48%
2015-07-31	0	144.7	144.4	145.0	142.5	145.1	14,412,023	2,075,017,409	143.98	126.1	125.8	126.3	124.2	126.4	16,541,497	125.44	1.33%
2015-07-30	0	142.8	142.7	142.9	142.5	146.5	15,637,416	2,252,458,602	144.04	124.4	124.3	124.5	124.2	127.6	17,947,950	125.50	-1.11%
2015-07-29	0	144.4	144.3	144.4	142.5	146.5	22,689,923	3,273,352,127	144.26	125.8	125.7	125.8	124.2	127.6	26,042,512	125.69	-1.43%
2015-07-28	0	146.5	146.4	146.5	141.1	149.7	25,150,092	3,669,694,400	145.91	127.6	127.6	127.6	122.9	130.4	28,866,188	127.13	0.62%
2015-07-27	0	145.6	145.5	145.6	145.0	150.8	21,263,230	3,114,346,940	146.47	126.9	126.8	126.9	126.3	131.4	24,405,016	127.61	-3.89%
2015-07-24	0	151.5	151.5	151.6	150.5	153.0	11,377,581	1,728,653,160	151.94	132.0	132.0	132.1	131.1	133.3	13,058,695	132.38	-1.94%
2015-07-23	0	154.5	154.4	154.5	153.4	156.5	11,387,482	1,760,807,138	154.63	134.6	134.5	134.6	133.7	136.4	13,070,059	134.72	0.00%
2015-07-22	0	154.5	154.0	154.4	153.0	156.0	10,289,018	1,586,301,064	154.17	134.6	134.2	134.5	133.3	135.9	11,809,290	134.33	-1.34%
2015-07-21	0	156.6	156.4	156.5	154.6	157.4	10,842,641	1,693,670,757	156.20	136.4	136.3	136.4	134.7	137.1	12,444,714	136.10	0.71%
2015-07-20	0	155.5	155.4	155.9	155.1	157.9	16,117,359	2,519,269,527	156.31	135.5	135.4	135.8	135.1	137.6	18,498,807	136.19	1.24%
2015-07-17	0	153.6	153.7	153.8	150.6	154.3	13,958,044	2,142,575,051	153.50	133.8	133.9	134.0	131.2	134.4	16,020,439	133.74	2.40%
2015-07-16	0	150.0	149.9	150.0	147.0	150.5	13,052,255	1,949,597,535	149.37	130.7	130.6	130.7	128.1	131.1	14,980,814	130.14	0.00%
2015-07-15	0	150.0	150.0	150.2	148.1	152.7	15,568,967	2,328,545,634	149.56	130.7	130.7	130.9	129.0	133.0	17,869,387	130.31	-1.12%
2015-07-14	0	151.7	152.0	152.1	150.0	153.3	18,064,003	2,734,974,485	151.40	132.2	132.4	132.5	130.7	133.6	20,733,081	131.91	0.80%
2015-07-13	0	150.5	150.3	150.5	146.1	151.6	18,856,475	2,821,918,942	149.65	131.1	131.0	131.1	127.3	132.1	21,642,646	130.39	1.07%
2015-07-10	0	148.9	148.8	149.0	148.3	153.5	36,068,428	5,397,045,840	149.63	129.7	129.6	129.8	129.2	133.7	41,397,781	130.37	1.99%
2015-07-09	0	146.0	146.4	146.5	137.4	148.3	45,436,348	6,535,258,212	143.83	127.2	127.6	127.6	119.7	129.2	52,149,875	125.32	8.31%
2015-07-08	0	134.8	134.4	134.8	131.4	141.5	72,909,743	9,880,156,104	135.51	117.4	117.1	117.4	114.5	123.3	83,682,649	118.07	-6.84%
2015-07-07	0	144.7	144.7	144.8	141.5	150.0	27,019,385	3,907,315,208	144.61	126.1	126.1	126.2	123.3	130.7	31,011,681	125.99	-1.23%
2015-07-06	0	146.5	146.6	146.8	140.0	156.0	47,555,488	6,928,585,658	145.69	127.6	127.7	127.9	122.0	135.9	54,582,132	126.94	-5.54%
2015-07-03	0	155.1	155.0	155.1	153.0	156.3	13,168,577	2,038,585,446	154.81	135.1	135.0	135.1	133.3	136.2	15,114,323	134.88	-0.89%
2015-07-02	0	156.5	155.9	156.0	155.0	157.9	22,641,633	3,545,331,440	156.58	136.4	135.8	135.9	135.0	137.6	25,987,087	136.43	1.16%
2015-06-30	0	154.7	154.0	154.8	151.2	156.0	19,856,606	3,058,167,694	154.01	134.8	134.2	134.9	131.7	135.9	22,790,553	134.19	1.05%
2015-06-29	0	153.1	152.7	152.9	150.0	159.9	28,302,623	4,358,572,607	154.00	133.4	133.0	133.2	130.7	139.3	32,484,526	134.17	-4.25%
2015-06-26	0	159.9	159.8	160.2	159.2	161.8	19,385,770	3,106,919,304	160.27	139.3	139.2	139.6	138.7	141.0	22,250,148	139.64	-1.30%
2015-06-25	0	162.0	161.8	161.9	161.4	163.6	13,786,092	2,237,769,225	162.32	141.1	141.0	141.1	140.6	142.5	15,823,080	141.42	-1.04%
2015-06-24	0	163.7	163.5	163.8	158.6	163.8	21,820,993	3,525,225,500	161.55	142.6	142.5	142.7	138.2	142.7	25,045,192	140.75	3.54%
2015-06-23	0	158.1	157.8	158.0	156.5	159.0	13,925,426	2,198,359,179	157.87	137.7	137.5	137.7	136.4	138.5	15,983,002	137.54	0.70%
2015-06-22	0	157.0	157.1	157.2	154.6	157.9	14,329,860	2,235,338,021	155.99	136.8	136.9	137.0	134.7	137.6	16,447,193	135.91	1.82%
2015-06-19	0	154.2	154.0	154.5	154.0	155.8	13,683,510	2,120,344,159	154.96	134.3	134.2	134.6	134.2	135.7	15,705,341	135.01	-0.06%
2015-06-18	0	154.3	154.5	154.6	153.0	155.6	8,858,809	1,369,486,115	154.59	134.4	134.6	134.7	133.3	135.6	10,167,758	134.69	0.00%
2015-06-17	0	154.3	154.6	154.9	153.6	156.7	13,205,252	2,047,004,554	155.01	134.4	134.7	135.0	133.8	136.5	15,156,417	135.06	0.13%
2015-06-16	0	154.1	153.8	154.2	153.5	155.5	9,635,851	1,487,597,860	154.38	134.3	134.0	134.3	133.7	135.5	11,059,613	134.51	-0.71%
2015-06-15	0	155.2	155.3	155.4	154.6	158.4	12,399,316	1,936,976,818	156.22	135.2	135.3	135.4	134.7	138.0	14,231,399	136.11	-1.27%
2015-06-12	0	157.2	157.3	157.5	154.9	157.5	12,360,748	1,929,786,564	156.12	137.0	137.0	137.2	135.0	137.2	14,187,132	136.02	1.88%
2015-06-11	0	154.3	154.5	154.6	153.7	155.6	13,415,613	2,074,870,626	154.66	134.4	134.6	134.7	133.9	135.6	15,397,860	134.75	0.72%
2015-06-10	0	153.2	153.3	153.4	153.0	156.6	13,478,696	2,084,213,283	154.63	133.5	133.6	133.7	133.3	136.4	15,470,264	134.72	-1.16%
2015-06-09	0	155.0	155.0	155.1	153.3	155.8	14,262,008	2,200,920,746	154.32	135.0	135.0	135.1	133.6	135.7	16,369,316	134.45	-0.06%
2015-06-08	0	155.1	155.1	155.3	152.1	155.9	16,895,962	2,613,655,328	154.69	135.1	135.1	135.3	132.5	135.8	19,392,454	134.78	0.26%
2015-06-05	0	154.7	155.0	155.2	154.5	158.0	15,070,109	2,352,000,318	156.07	134.8	135.0	135.2	134.6	137.7	17,296,819	135.98	-1.96%
2015-06-04	0	157.8	157.9	158.0	154.7	159.5	21,292,534	3,354,168,947	157.53	137.5	137.6	137.7	134.8	139.0	24,438,649	137.25	-0.19%
2015-06-03	0	158.1	158.3	158.4	157.3	158.9	13,953,029	2,207,745,973	158.23	137.7	137.9	138.0	137.0	138.4	16,014,683	137.86	0.57%
2015-06-02	0	157.2	157.2	157.3	155.0	158.0	14,758,218	2,314,907,079	156.86	137.0	137.0	137.0	135.0	137.7	16,938,844	136.66	0.70%
2015-06-01	0	156.1	156.0	156.3	154.1	158.4	14,858,074	2,329,438,810	156.78	136.0	135.9	136.2	134.3	138.0	17,053,455	136.60	0.26%
2015-05-29	0	155.7	156.1	156.3	154.7	158.3	25,152,042	3,929,626,146	156.23	135.7	136.0	136.2	134.8	137.9	28,868,426	136.12	0.32%
2015-05-28	0	155.2	155.9	156.0	153.6	159.2	24,286,498	3,786,592,744	155.91	135.2	135.8	135.9	133.8	138.7	27,874,992	135.84	-1.71%
2015-05-27	0	157.9	158.1	158.2	157.1	159.6	16,379,279	2,593,809,472	158.36	137.6	137.7	137.8	136.9	139.1	18,799,428	137.97	-0.57%
2015-05-26	0	158.8	158.7	158.8	158.5	162.2	20,910,776	3,346,214,629	160.02	138.4	138.3	138.4	138.1	141.3	24,000,484	139.42	0.00%
2015-05-22	0	158.8	158.5	158.6	157.2	159.9	13,982,555	2,225,900,707	159.19	138.4	138.1	138.2	137.0	139.3	16,048,572	138.70	1.28%
2015-05-21	0	156.8	156.7	156.8	156.0	157.9	18,025,800	2,827,105,122	156.84	136.6	136.5	136.6	135.9	137.6	20,689,233	136.65	-1.13%
2015-05-20	0	158.6	158.2	158.3	158.1	161.8	16,456,399	2,623,265,676	159.41	138.2	137.8	137.9	137.7	141.0	18,887,943	138.89	-1.73%
2015-05-19	0	161.4	161.3	161.4	160.3	162.3	12,579,491	2,033,321,459	161.64	140.6	140.5	140.6	139.7	141.4	14,438,196	140.83	0.19%
2015-05-18	0	161.1	160.8	160.9	160.4	163.2	14,011,955	2,264,074,930	161.58	140.4	140.1	140.2	139.8	142.2	16,082,316	140.78	-0.74%
2015-05-15	0	162.3	162.2	162.3	161.0	163.6	21,641,819	3,515,034,407	162.42	141.4	141.3	141.4	140.3	142.5	24,839,544	141.51	0.85%
2015-05-14	0	161.3	161.2	161.3	160.0	163.9	25,890,282	4,181,339,561	161.50	140.2	140.1	140.2	139.1	142.5	29,782,216	140.40	2.87%
2015-05-13	0	156.8	157.0	157.2	155.9	159.6	19,515,010	3,068,016,896	157.21	136.3	136.5	136.7	135.5	138.7	22,448,587	136.67	-0.13%
2015-05-12	0	157.0	156.9	157.0	156.7	161.8	21,883,049	3,486,350,879	159.32	136.5	136.4	136.5	136.2	140.7	25,172,599	138.50	-1.01%
2015-05-11	0	158.6	158.3	158.6	155.3	160.5	20,799,436	3,301,970,956	158.75	137.9	137.6	137.9	135.0	139.5	23,926,093	138.01	2.99%
2015-05-08	0	154.0	154.1	154.4	153.7	158.0	18,108,540	2,813,991,851	155.40	133.9	134.0	134.2	133.6	137.4	20,830,690	135.09	0.65%
2015-05-07	0	153.0	153.0	153.1	151.8	155.9	19,846,609	3,054,837,955	153.92	133.0	133.0	133.1	132.0	135.5	22,830,033	133.81	-1.92%
2015-05-06	0	156.0	155.8	156.0	155.0	159.2	19,532,689	3,068,009,558	157.07	135.6	135.4	135.6	134.7	138.4	22,468,923	136.54	-1.02%
2015-05-05	0	157.6	157.6	157.7	155.7	160.8	19,543,958	3,087,540,219	157.98	137.0	137.0	137.1	135.4	139.8	22,481,886	137.33	-0.25%
2015-05-04	0	158.0	158.2	158.3	157.6	161.1	22,296,365	3,541,306,209	158.83	137.4	137.5	137.6	137.0	140.0	25,648,046	138.07	-1.80%
2015-04-30	0	160.9	160.8	160.9	160.7	164.0	21,427,069	3,463,907,357	161.66	139.9	139.8	139.9	139.7	142.6	24,648,074	140.53	-2.01%
2015-04-29	0	164.2	164.1	164.2	162.5	165.4	20,721,910	3,397,078,048	163.94	142.7	142.7	142.7	141.3	143.8	23,836,913	142.51	0.37%
2015-04-28	0	163.6	163.9	164.0	161.0	164.3	20,240,258	3,304,086,888	163.24	142.2	142.5	142.6	140.0	142.8	23,282,857	141.91	0.62%
2015-04-27	0	162.6	163.1	163.2	161.6	164.9	19,957,318	3,260,535,519	163.38	141.4	141.8	141.9	140.5	143.4	22,957,384	142.03	0.62%
2015-04-24	0	161.6	161.9	162.0	159.5	162.9	19,135,718	3,085,735,796	161.26	140.5	140.7	140.8	138.7	141.6	22,012,278	140.18	0.44%
2015-04-23	0	160.9	161.1	161.4	160.7	165.6	22,779,722	3,720,041,603	163.31	139.9	140.0	140.3	139.7	144.0	26,204,063	141.96	-1.11%
2015-04-22	0	162.7	162.9	163.0	158.6	164.3	25,276,421	4,100,308,812	162.22	141.4	141.6	141.7	137.9	142.8	29,076,076	141.02	2.26%
2015-04-21	0	159.1	158.6	158.8	153.0	159.8	23,255,563	3,674,385,526	158.00	138.3	137.9	138.0	133.0	138.9	26,751,435	137.35	3.92%
2015-04-20	0	153.1	153.0	153.9	152.5	159.9	28,448,233	4,423,990,730	155.51	133.1	133.0	133.8	132.6	139.0	32,724,688	135.19	-3.59%
2015-04-17	0	158.8	158.5	158.8	158.0	160.7	21,772,150	3,468,774,909	159.32	138.0	137.8	138.0	137.4	139.7	25,045,029	138.50	-0.75%
2015-04-16	0	160.0	159.7	159.9	155.0	161.5	32,520,260	5,157,950,894	158.61	139.1	138.8	139.0	134.7	140.4	37,408,839	137.88	1.52%
2015-04-15	0	157.6	157.7	157.8	155.5	160.0	46,318,846	7,299,074,443	157.58	137.0	137.1	137.2	135.2	139.1	53,281,685	136.99	-2.23%
2015-04-14	0	161.2	160.9	161.2	156.4	163.9	58,987,811	9,535,054,252	161.64	140.1	139.9	140.1	136.0	142.5	67,855,101	140.52	-5.45%
2015-04-13	0	170.5	170.7	171.0	162.5	171.0	43,723,010	7,281,736,745	166.54	148.2	148.4	148.7	141.3	148.7	50,295,633	144.78	5.38%
2015-04-10	0	161.8	161.7	161.8	158.1	164.0	37,095,477	5,936,557,279	160.03	140.7	140.6	140.7	137.4	142.6	42,671,822	139.12	1.19%
2015-04-09	0	159.9	159.7	159.8	158.5	170.4	66,854,985	10,888,115,063	162.86	139.0	138.8	138.9	137.8	148.1	76,904,901	141.58	3.50%
2015-04-08	0	154.5	154.2	154.5	151.0	155.0	36,667,141	5,589,718,325	152.44	134.3	134.0	134.3	131.3	134.7	42,179,096	132.52	3.14%
2015-04-02	0	149.8	149.8	149.9	147.3	150.0	14,679,077	2,180,384,548	148.54	130.2	130.2	130.3	128.1	130.4	16,885,696	129.13	1.22%
2015-04-01	0	148.0	148.0	148.2	146.6	148.6	17,165,427	2,535,344,494	147.70	128.7	128.7	128.8	127.4	129.2	19,745,805	128.40	0.54%
2015-03-31	0	147.2	147.3	147.7	146.2	151.4	24,094,107	3,561,174,153	147.80	128.0	128.1	128.4	127.1	131.6	27,716,032	128.49	1.73%
2015-03-30	0	144.7	144.6	144.7	144.0	146.8	23,524,599	3,422,796,265	145.50	125.8	125.7	125.8	125.2	127.6	27,060,913	126.48	1.97%
2015-03-27	0	141.9	141.5	141.9	140.3	143.0	15,824,137	2,234,406,552	141.20	123.4	123.0	123.4	122.0	124.3	18,202,886	122.75	0.78%
2015-03-26	0	140.8	140.8	140.9	140.6	142.8	18,603,859	2,632,484,316	141.50	122.4	122.4	122.5	122.2	124.1	21,400,468	123.01	-1.33%
2015-03-25	0	142.7	142.8	142.9	141.6	145.1	20,819,852	2,978,300,594	143.05	124.1	124.1	124.2	123.1	126.1	23,949,578	124.36	-0.21%
2015-03-24	0	143.0	142.8	142.9	142.7	146.6	16,676,318	2,401,519,731	144.01	124.3	124.1	124.2	124.1	127.4	19,183,171	125.19	-1.52%
2015-03-23	0	145.2	145.3	145.5	142.7	146.5	30,768,023	4,457,895,574	144.89	126.2	126.3	126.5	124.1	127.4	35,393,199	125.95	1.82%
2015-03-20	0	142.6	142.6	143.0	141.1	148.8	71,270,140	10,304,974,670	144.59	124.0	124.0	124.3	122.7	129.4	81,983,760	125.70	-1.66%
2015-03-19	0	145.0	145.2	145.3	136.7	145.3	64,092,649	9,008,983,020	140.56	126.1	126.2	126.3	118.8	126.3	73,727,319	122.19	6.70%
2015-03-18	0	135.9	136.0	136.1	134.2	137.3	22,928,460	3,118,424,615	136.01	118.1	118.2	118.3	116.7	119.4	26,375,160	118.23	1.57%
2015-03-17	0	133.8	133.4	133.8	133.1	137.5	19,181,089	2,590,353,243	135.05	116.3	116.0	116.3	115.7	119.5	22,064,469	117.40	-1.33%
2015-03-16	0	135.6	135.4	135.5	131.7	136.3	22,713,746	3,064,069,786	134.90	117.9	117.7	117.8	114.5	118.5	26,128,170	117.27	1.50%
2015-03-13	0	133.6	133.4	133.6	131.7	134.8	15,454,313	2,056,874,573	133.09	116.1	116.0	116.1	114.5	117.2	17,777,469	115.70	1.37%
2015-03-12	0	131.8	132.0	132.1	130.2	132.2	17,080,308	2,242,463,120	131.29	114.6	114.8	114.8	113.2	114.9	19,647,890	114.13	0.08%
2015-03-11	0	131.7	131.8	131.9	131.1	132.5	14,168,960	1,866,004,184	131.70	114.5	114.6	114.7	114.0	115.2	16,298,896	114.49	0.46%
2015-03-10	0	131.1	131.0	131.4	130.7	132.8	13,021,256	1,711,812,415	131.46	114.0	113.9	114.2	113.6	115.4	14,978,665	114.28	-0.83%
2015-03-09	0	132.2	132.1	132.2	130.8	133.7	13,163,789	1,746,557,225	132.68	114.9	114.8	114.9	113.7	116.2	15,142,624	115.34	0.38%
2015-03-06	0	131.7	131.6	131.8	131.0	133.1	13,871,148	1,828,624,392	131.83	114.5	114.4	114.6	113.9	115.7	15,956,316	114.60	-0.30%
2015-03-05	0	132.1	132.1	132.2	131.8	134.6	12,315,630	1,632,833,710	132.58	114.8	114.8	114.9	114.6	117.0	14,166,966	115.26	-0.90%
2015-03-04	0	133.3	133.1	133.2	133.0	134.7	12,376,013	1,656,790,475	133.87	115.9	115.7	115.8	115.6	117.1	14,236,426	116.38	-1.48%
2015-03-03	0	135.3	135.2	135.3	135.0	138.0	17,615,622	2,410,090,570	136.82	117.6	117.5	117.6	117.4	120.0	20,263,675	118.94	-1.02%
2015-03-02	0	136.7	136.8	136.9	134.0	137.0	12,685,566	1,722,317,204	135.77	118.8	118.9	119.0	116.5	119.1	14,592,512	118.03	0.59%
2015-02-27	0	135.9	135.9	136.0	134.7	136.7	17,961,525	2,445,592,412	136.16	118.1	118.1	118.2	117.1	118.8	20,661,575	118.36	0.22%
2015-02-26	0	135.6	135.3	135.4	134.3	136.4	21,657,792	2,937,660,291	135.64	117.9	117.6	117.7	116.7	118.6	24,913,480	117.91	-0.15%
2015-02-25	0	135.8	135.6	135.7	133.6	136.4	18,941,918	2,563,308,845	135.32	118.1	117.9	118.0	116.1	118.6	21,789,345	117.64	0.52%
2015-02-24	0	135.1	135.1	135.3	133.8	136.4	17,218,597	2,322,235,489	134.87	117.4	117.4	117.6	116.3	118.6	19,806,967	117.24	0.22%
2015-02-23	0	134.8	134.9	135.0	131.1	135.3	24,232,835	3,231,159,166	133.34	117.2	117.3	117.4	114.0	117.6	27,875,614	115.91	3.77%
2015-02-18	0	129.9	129.7	129.8	129.5	131.4	7,286,722	948,242,274	130.13	112.9	112.8	112.8	112.6	114.2	8,382,092	113.13	-0.69%
2015-02-17	0	130.8	130.6	130.7	130.0	132.0	8,379,920	1,097,939,992	131.02	113.7	113.5	113.6	113.0	114.8	9,639,624	113.90	0.23%
2015-02-16	0	130.5	130.3	130.4	130.0	132.3	10,168,868	1,331,246,804	130.91	113.4	113.3	113.4	113.0	115.0	11,697,494	113.81	0.23%
2015-02-13	0	130.2	130.1	130.2	129.1	132.3	15,469,704	2,020,402,046	130.60	113.2	113.1	113.2	112.2	115.0	17,795,173	113.54	0.46%
2015-02-12	0	129.6	129.5	129.8	128.0	130.9	24,028,028	3,110,803,938	129.47	112.7	112.6	112.8	111.3	113.8	27,640,020	112.55	-1.52%
2015-02-11	0	131.6	131.5	131.6	131.4	134.0	12,131,156	1,603,931,716	132.22	114.4	114.3	114.4	114.2	116.5	13,954,761	114.94	-1.05%
2015-02-10	0	133.0	133.0	133.3	132.0	134.0	14,000,857	1,862,360,485	133.02	115.6	115.6	115.9	114.8	116.5	16,105,523	115.63	0.30%
2015-02-09	0	132.6	132.4	132.6	131.8	133.6	12,443,319	1,651,506,089	132.72	115.3	115.1	115.3	114.6	116.1	14,313,850	115.38	-1.19%
2015-02-06	0	134.2	134.1	134.2	134.0	136.8	10,914,852	1,474,924,091	135.13	116.7	116.6	116.7	116.5	118.9	12,555,617	117.47	-0.74%
2015-02-05	0	135.2	135.3	135.4	133.0	137.0	18,010,768	2,431,559,748	135.01	117.5	117.6	117.7	115.6	119.1	20,718,221	117.36	0.97%
2015-02-04	0	133.9	133.7	133.8	133.3	136.1	9,499,394	1,279,103,871	134.65	116.4	116.2	116.3	115.9	118.3	10,927,382	117.05	-0.89%
2015-02-03	0	135.1	135.0	135.1	133.0	137.3	14,377,641	1,943,465,078	135.17	117.4	117.4	117.4	115.6	119.4	16,538,947	117.51	-0.52%
2015-02-02	0	135.8	135.8	135.9	129.9	136.8	17,654,028	2,366,613,126	134.06	118.1	118.1	118.1	112.9	118.9	20,307,854	116.54	2.88%
2015-01-30	0	132.0	131.9	132.0	129.5	135.5	29,375,696	3,861,282,252	131.44	114.8	114.7	114.8	112.6	117.8	33,791,571	114.27	-1.93%
2015-01-29	0	134.6	134.5	134.6	133.8	136.4	14,636,100	1,975,268,924	134.96	117.0	116.9	117.0	116.3	118.6	16,836,259	117.32	-1.68%
2015-01-28	0	136.9	136.9	137.0	134.7	137.0	16,216,906	2,210,620,331	136.32	119.0	119.0	119.1	117.1	119.1	18,654,698	118.50	0.66%
2015-01-27	0	136.0	136.1	136.2	133.0	138.0	24,455,759	3,309,848,982	135.34	118.2	118.3	118.4	115.6	120.0	28,132,049	117.65	-0.73%
2015-01-26	0	137.0	137.0	137.1	134.3	137.1	34,952,624	4,756,450,741	136.08	119.1	119.1	119.2	116.7	119.2	40,206,846	118.30	3.24%
2015-01-23	0	132.7	132.5	132.6	131.1	134.9	29,965,533	3,985,633,394	133.01	115.4	115.2	115.3	114.0	117.3	34,470,075	115.63	0.84%
2015-01-22	0	131.6	131.6	131.7	129.7	132.0	39,063,807	5,131,141,422	131.35	114.4	114.4	114.5	112.8	114.8	44,936,039	114.19	2.25%
2015-01-21	0	128.7	128.5	128.8	125.2	128.9	33,788,560	4,325,056,662	128.00	111.9	111.7	112.0	108.8	112.1	38,867,795	111.28	3.71%
2015-01-20	0	124.1	124.1	124.2	123.3	124.8	10,194,009	1,265,262,102	124.12	107.9	107.9	108.0	107.2	108.5	11,726,414	107.90	0.89%
2015-01-19	0	123.0	122.9	123.0	122.2	125.2	21,595,530	2,670,949,952	123.68	106.9	106.8	106.9	106.2	108.8	24,841,859	107.52	0.90%
2015-01-16	0	121.9	121.9	122.0	121.6	125.0	25,227,234	3,101,842,242	122.96	106.0	106.0	106.1	105.7	108.7	29,019,495	106.89	-3.94%
2015-01-15	0	126.9	126.6	126.9	124.1	127.0	16,002,378	2,004,988,486	125.29	110.3	110.1	110.3	107.9	110.4	18,407,921	108.92	0.71%
2015-01-14	0	126.0	125.7	125.8	125.1	127.7	16,843,739	2,125,967,691	126.22	109.5	109.3	109.4	108.8	111.0	19,375,759	109.72	-1.41%
2015-01-13	0	127.8	127.7	127.8	125.2	128.3	16,843,125	2,132,819,974	126.63	111.1	111.0	111.1	108.8	111.5	19,375,053	110.08	0.55%
2015-01-12	0	127.1	127.0	127.1	126.2	129.0	17,880,972	2,282,035,805	127.62	110.5	110.4	110.5	109.7	112.1	20,568,913	110.95	-0.08%
2015-01-09	0	127.2	127.2	127.3	126.5	129.0	31,842,127	4,069,000,336	127.79	110.6	110.6	110.7	110.0	112.1	36,628,766	111.09	-0.08%
2015-01-08	0	127.3	127.3	127.4	125.6	127.8	35,638,986	4,519,758,827	126.82	110.7	110.7	110.8	109.2	111.1	40,996,385	110.25	2.33%
2015-01-07	0	124.4	124.4	124.5	122.6	124.5	40,863,410	5,057,406,671	123.76	108.1	108.1	108.2	106.6	108.2	47,006,166	107.59	3.67%
2015-01-06	0	120.0	119.5	119.6	113.6	120.5	43,678,255	5,141,581,513	117.71	104.3	103.9	104.0	98.75	104.8	50,244,150	102.33	5.73%
2015-01-05	0	113.5	113.7	113.8	112.8	115.3	21,808,993	2,486,086,831	113.99	98.67	98.84	98.93	98.06	100.2	25,087,410	99.097	0.62%
2015-01-02	0	112.8	112.6	112.9	111.3	113.6	10,862,542	1,220,211,597	112.33	98.06	97.89	98.15	96.76	98.75	12,495,444	97.653	0.27%
2014-12-31	0	112.5	112.5	112.8	112.1	113.8	9,413,488	1,061,515,133	112.77	97.80	97.80	98.06	97.45	98.93	10,828,562	98.029	-0.71%
2014-12-30	0	113.3	113.3	113.4	112.6	114.7	12,754,497	1,443,651,093	113.19	98.49	98.49	98.58	97.89	99.71	14,671,805	98.396	-0.09%
2014-12-29	0	113.4	113.4	113.6	112.2	115.5	11,004,415	1,248,693,382	113.47	98.58	98.58	98.75	97.54	100.4	12,658,644	98.644	0.62%
2014-12-24	0	112.7	112.8	112.9	111.3	113.4	6,493,076	730,949,752	112.57	97.97	98.06	98.15	96.76	98.58	7,469,142	97.863	-0.09%
2014-12-23	0	112.8	112.6	112.8	110.8	114.7	20,692,794	2,330,151,685	112.61	98.06	97.89	98.06	96.32	99.71	23,803,420	97.891	-0.18%
2014-12-22	0	113.0	112.9	113.1	111.3	117.4	27,797,504	3,155,458,611	113.52	98.23	98.15	98.32	96.76	102.1	31,976,139	98.682	-2.33%
2014-12-19	0	115.7	115.5	115.6	115.0	117.5	44,037,118	5,110,082,041	116.04	100.6	100.4	100.5	99.97	102.1	50,656,959	100.88	3.40%
2014-12-18	0	111.9	111.8	112.0	108.0	112.2	48,643,834	5,354,734,756	110.08	97.28	97.19	97.36	93.89	97.54	55,956,175	95.695	6.27%
2014-12-17	0	105.3	105.1	105.2	104.5	108.8	44,216,498	4,687,542,007	106.01	91.54	91.37	91.45	90.84	94.58	50,863,304	92.160	-2.50%
2014-12-16	0	108.0	107.9	108.0	107.6	111.9	41,282,978	4,503,424,620	109.09	93.89	93.80	93.89	93.54	97.28	47,488,805	94.831	-3.49%
2014-12-15	0	111.9	111.9	112.0	111.2	113.3	16,768,081	1,878,159,491	112.01	97.28	97.28	97.36	96.67	98.49	19,288,728	97.371	-1.58%
2014-12-12	0	113.7	113.7	113.8	113.3	115.4	19,504,709	2,228,389,800	114.25	98.84	98.84	98.93	98.49	100.3	22,436,737	99.319	0.26%
2014-12-11	0	113.4	113.6	113.9	113.0	115.0	19,147,101	2,177,925,767	113.75	98.58	98.75	99.02	98.23	99.97	22,025,372	98.883	-1.82%
2014-12-10	0	115.5	115.2	115.6	113.0	115.7	27,226,070	3,118,038,300	114.52	100.4	100.1	100.5	98.23	100.6	31,318,805	99.558	-0.26%
2014-12-09	0	115.8	115.8	115.9	115.6	117.8	26,145,588	3,042,999,146	116.39	100.7	100.7	100.8	100.5	102.4	30,075,900	101.18	-2.36%
2014-12-08	0	118.6	118.4	118.5	117.6	120.7	22,699,682	2,706,108,130	119.21	103.1	102.9	103.0	102.2	104.9	26,111,991	103.63	-0.25%
2014-12-05	0	118.9	118.9	119.0	117.2	120.3	28,858,516	3,438,321,055	119.14	103.4	103.4	103.4	101.9	104.6	33,196,647	103.57	0.59%
2014-12-04	0	118.2	118.1	118.5	117.9	119.9	27,618,202	3,281,093,527	118.80	102.8	102.7	103.0	102.5	104.2	31,769,884	103.28	0.42%
2014-12-03	0	117.7	117.7	117.9	117.5	120.7	30,842,641	3,659,270,977	118.64	102.3	102.3	102.5	102.1	104.9	35,479,034	103.14	-1.59%
2014-12-02	0	119.6	119.6	119.9	118.5	121.9	29,697,273	3,555,452,741	119.72	104.0	104.0	104.2	103.0	106.0	34,161,489	104.08	-0.58%
2014-12-01	0	120.3	120.1	120.2	118.9	122.5	28,083,147	3,380,741,657	120.38	104.6	104.4	104.5	103.4	106.5	32,304,721	104.65	-2.98%
2014-11-28	0	124.0	123.9	124.2	123.6	125.8	13,033,658	1,624,608,260	124.65	107.8	107.7	108.0	107.4	109.4	14,992,931	108.36	-0.88%
2014-11-27	0	125.1	125.0	125.1	124.6	125.8	11,371,529	1,421,395,440	125.00	108.8	108.7	108.8	108.3	109.4	13,080,944	108.66	-0.48%
2014-11-26	0	125.7	125.7	125.8	124.3	126.0	18,661,295	2,337,064,896	125.24	109.3	109.3	109.4	108.1	109.5	21,466,538	108.87	0.80%
2014-11-25	0	124.7	124.9	125.3	124.5	126.1	23,323,055	2,922,307,070	125.30	108.4	108.6	108.9	108.2	109.6	26,829,072	108.92	-0.64%
2014-11-24	0	125.5	125.7	125.8	124.7	127.0	25,370,170	3,183,493,682	125.48	109.1	109.3	109.4	108.4	110.4	29,183,918	109.08	1.05%
2014-11-21	0	124.2	124.2	124.3	124.0	126.4	17,908,966	2,240,106,810	125.08	108.0	108.0	108.1	107.8	109.9	20,601,115	108.74	-1.19%
2014-11-20	0	125.7	125.6	125.7	123.3	126.9	15,668,136	1,970,302,394	125.75	109.3	109.2	109.3	107.2	110.3	18,023,435	109.32	1.05%
2014-11-19	0	124.4	124.4	124.6	123.5	126.6	22,032,498	2,748,390,361	124.74	108.1	108.1	108.3	107.4	110.1	25,344,514	108.44	-1.11%
2014-11-18	0	125.8	125.8	125.9	125.5	130.1	23,726,248	2,999,076,879	126.40	109.4	109.4	109.4	109.1	113.1	27,292,875	109.88	-2.56%
2014-11-17	0	129.1	129.3	129.4	128.7	134.9	33,960,511	4,442,207,748	130.81	112.2	112.4	112.5	111.9	117.3	39,065,595	113.71	-2.12%
2014-11-14	0	131.9	131.9	132.0	129.1	132.2	30,984,300	4,051,828,296	130.77	114.7	114.7	114.8	112.2	114.9	35,641,987	113.68	1.85%
2014-11-13	0	129.5	129.5	129.6	124.7	130.5	52,956,621	6,769,515,652	127.83	112.6	112.6	112.7	108.4	113.4	60,917,278	111.13	0.23%
2014-11-12	0	129.2	129.2	129.3	127.6	130.0	21,958,919	2,832,704,435	129.00	112.3	112.3	112.4	110.9	113.0	25,259,874	112.14	1.25%
2014-11-11	0	127.6	127.6	127.8	126.1	128.5	20,598,808	2,629,618,054	127.66	110.9	110.9	111.1	109.6	111.7	23,695,305	110.98	1.51%
2014-11-10	0	125.7	125.7	125.8	125.0	126.8	21,291,734	2,678,279,072	125.79	109.3	109.3	109.4	108.7	110.2	24,492,395	109.35	2.11%
2014-11-07	0	123.1	122.9	123.0	121.5	124.5	15,458,878	1,900,684,222	122.95	107.0	106.8	106.9	105.6	108.2	17,782,720	106.88	-0.40%
2014-11-06	0	123.6	123.4	123.5	123.3	125.0	10,068,485	1,247,998,117	123.95	107.4	107.3	107.4	107.2	108.7	11,582,021	107.75	-0.32%
2014-11-05	0	124.0	123.9	124.0	122.4	124.4	12,033,715	1,488,181,967	123.67	107.8	107.7	107.8	106.4	108.1	13,842,672	107.51	1.06%
2014-11-04	0	122.7	122.5	122.7	122.5	124.6	13,219,389	1,633,826,761	123.59	106.7	106.5	106.7	106.5	108.3	15,206,582	107.44	-0.89%
2014-11-03	0	123.8	123.6	123.7	123.1	125.0	13,474,480	1,667,509,354	123.75	107.6	107.4	107.5	107.0	108.7	15,500,019	107.58	0.16%
2014-10-31	0	123.6	123.6	123.8	122.3	124.0	18,432,812	2,268,409,724	123.06	107.4	107.4	107.6	106.3	107.8	21,203,708	106.98	1.39%
2014-10-30	0	121.9	121.9	122.0	120.3	122.6	15,111,051	1,839,198,482	121.71	106.0	106.0	106.1	104.6	106.6	17,382,606	105.81	0.16%
2014-10-29	0	121.7	121.6	121.7	120.4	122.0	19,025,112	2,307,091,180	121.27	105.8	105.7	105.8	104.7	106.1	21,885,045	105.42	1.33%
2014-10-28	0	120.1	119.7	119.8	118.3	120.4	12,241,585	1,462,672,599	119.48	104.4	104.1	104.1	102.8	104.7	14,081,790	103.87	1.69%
2014-10-27	0	118.1	118.1	118.2	116.7	119.0	12,729,789	1,498,878,929	117.75	102.7	102.7	102.8	101.4	103.4	14,643,383	102.36	-1.17%
2014-10-24	0	119.5	119.5	119.6	118.8	121.5	10,935,570	1,308,033,272	119.61	103.9	103.9	104.0	103.3	105.6	12,579,450	103.98	-0.08%
2014-10-23	0	119.6	119.5	119.8	118.6	119.9	13,041,432	1,555,498,630	119.27	104.0	103.9	104.1	103.1	104.2	15,001,874	103.69	0.25%
2014-10-22	0	119.3	119.3	119.4	117.0	119.5	17,515,816	2,074,522,620	118.44	103.7	103.7	103.8	101.7	103.9	20,148,865	102.96	3.38%
2014-10-21	0	115.4	115.3	115.4	114.7	116.4	12,020,561	1,387,537,225	115.43	100.3	100.2	100.3	99.71	101.2	13,827,541	100.35	0.96%
2014-10-20	0	114.3	114.1	114.4	113.2	114.7	11,555,848	1,317,339,619	114.00	99.36	99.19	99.45	98.41	99.71	13,292,971	99.100	1.42%
2014-10-17	0	112.7	112.7	112.8	112.3	114.8	15,068,848	1,708,466,122	113.38	97.97	97.97	98.06	97.62	99.80	17,334,059	98.561	-0.27%
2014-10-16	0	113.0	113.0	113.1	112.6	114.9	18,460,148	2,098,937,108	113.70	98.23	98.23	98.32	97.89	99.88	21,235,153	98.843	-1.22%
2014-10-15	0	114.4	114.3	114.4	113.8	115.8	14,919,362	1,713,628,408	114.86	99.45	99.36	99.45	98.93	100.7	17,162,102	99.850	0.88%
2014-10-14	0	113.4	113.4	113.5	113.2	116.0	18,539,179	2,118,909,642	114.29	98.58	98.58	98.67	98.41	100.8	21,326,065	99.358	-0.87%
2014-10-13	0	114.4	114.4	114.7	113.8	115.7	16,021,662	1,835,360,026	114.55	99.45	99.45	99.71	98.93	100.6	18,430,104	99.585	-1.12%
2014-10-10	0	115.7	115.8	115.9	115.6	117.3	13,597,200	1,579,811,635	116.19	100.6	100.7	100.8	100.5	102.0	15,641,187	101.00	-1.87%
2014-10-09	0	117.9	118.0	118.1	117.1	120.2	14,580,259	1,729,140,218	118.59	102.5	102.6	102.7	101.8	104.5	16,772,023	103.10	-0.51%
2014-10-08	0	118.5	118.3	118.4	117.5	119.5	10,588,911	1,255,560,975	118.57	103.0	102.8	102.9	102.1	103.9	12,180,680	103.08	-0.92%
2014-10-07	0	119.6	119.5	119.6	118.8	121.9	16,838,132	2,028,329,666	120.46	104.0	103.9	104.0	103.3	106.0	19,369,309	104.72	-0.08%
2014-10-06	0	119.7	119.5	119.7	115.9	120.2	21,772,709	2,582,413,670	118.61	104.1	103.9	104.1	100.8	104.5	25,045,672	103.11	3.19%
2014-10-03	0	116.0	116.2	116.3	113.0	116.8	28,841,953	3,316,656,284	114.99	100.8	101.0	101.1	98.23	101.5	33,177,594	99.967	0.43%
2014-09-30	0	115.5	115.1	115.3	113.4	116.8	25,082,601	2,890,985,960	115.26	100.4	100.1	100.2	98.58	101.5	28,853,121	100.20	-0.09%
2014-09-29	0	115.6	115.5	115.6	112.8	116.3	32,637,553	3,742,202,836	114.66	100.5	100.4	100.5	98.06	101.1	37,543,764	99.676	-0.77%
2014-09-26	0	116.5	116.6	116.8	115.6	116.9	28,102,701	3,269,338,438	116.34	101.3	101.4	101.5	100.5	101.6	32,327,215	101.13	-1.19%
2014-09-25	0	117.9	117.6	117.7	117.6	120.3	21,364,511	2,545,813,320	119.16	102.5	102.2	102.3	102.2	104.6	24,576,112	103.59	-0.51%
2014-09-24	0	118.5	118.7	118.8	117.4	118.8	18,011,826	2,130,805,356	118.30	103.0	103.2	103.3	102.1	103.3	20,719,438	102.84	-0.34%
2014-09-23	0	118.9	119.0	119.1	117.8	120.7	26,560,150	3,170,347,430	119.36	103.4	103.4	103.5	102.4	104.9	30,552,781	103.77	-1.82%
2014-09-22	0	121.1	121.0	121.1	121.0	124.7	27,144,553	3,323,998,999	122.46	105.3	105.2	105.3	105.2	108.4	31,225,034	106.45	-3.27%
2014-09-19	0	125.2	125.1	125.3	123.0	126.8	39,937,436	4,999,608,779	125.19	108.8	108.8	108.9	106.9	110.2	45,940,996	108.83	1.87%
2014-09-18	0	122.9	123.0	123.1	122.1	124.6	17,457,728	2,150,758,381	123.20	106.8	106.9	107.0	106.1	108.3	20,082,045	107.10	-0.89%
2014-09-17	0	124.0	124.0	124.1	122.2	124.7	20,319,343	2,516,202,770	123.83	107.8	107.8	107.9	106.2	108.4	23,373,830	107.65	2.48%
2014-09-16	0	121.0	121.2	121.3	120.8	123.3	16,137,440	1,969,241,806	122.03	105.2	105.4	105.4	105.0	107.2	18,563,286	106.08	-1.94%
2014-09-15	0	123.4	123.4	123.5	122.2	124.5	14,479,944	1,789,542,927	123.59	107.3	107.3	107.4	106.2	108.2	16,656,629	107.44	0.41%
2014-09-12	0	122.9	122.7	122.8	121.8	124.7	18,589,630	2,293,127,146	123.36	106.8	106.7	106.8	105.9	108.4	21,384,100	107.24	0.57%
2014-09-11	0	122.2	122.1	122.2	120.2	124.0	24,769,817	3,031,951,868	122.41	106.2	106.1	106.2	104.5	107.8	28,493,318	106.41	0.16%
2014-09-10	0	122.0	122.0	122.1	121.4	123.8	30,303,703	3,711,966,592	122.49	106.1	106.1	106.1	105.5	107.6	34,859,080	106.48	-3.25%
2014-09-08	0	126.1	126.1	126.2	125.0	128.3	20,154,318	2,537,548,076	125.91	109.6	109.6	109.7	108.7	111.5	23,183,998	109.45	-1.71%
2014-09-05	0	128.3	128.2	128.3	127.5	129.9	10,162,649	1,302,455,503	128.16	111.5	111.4	111.5	110.8	112.9	11,690,340	111.41	-0.85%
2014-09-04	0	129.4	129.3	129.4	128.1	129.9	12,454,814	1,606,694,362	129.00	112.5	112.4	112.5	111.4	112.9	14,327,073	112.14	0.08%
2014-09-03	0	129.3	129.4	129.5	125.8	129.5	23,804,406	3,048,287,482	128.06	112.4	112.5	112.6	109.4	112.6	27,382,782	111.32	2.86%
2014-09-02	0	125.7	125.6	125.7	125.0	127.4	12,868,333	1,618,409,437	125.77	109.3	109.2	109.3	108.7	110.8	14,802,754	109.33	-0.71%
2014-09-01	0	126.6	126.6	126.8	126.5	128.3	9,734,431	1,240,498,192	127.43	110.1	110.1	110.2	110.0	111.5	11,197,751	110.78	0.08%
2014-08-29	0	126.5	126.5	126.7	125.6	127.3	16,337,250	2,064,540,426	126.37	110.0	110.0	110.1	109.2	110.7	18,793,133	109.86	-1.02%
2014-08-28	0	127.8	127.6	127.8	126.9	130.0	18,543,056	2,378,119,140	128.25	111.1	110.9	111.1	110.3	113.0	21,330,524	111.49	-0.47%
2014-08-27	0	128.4	128.3	128.4	128.2	130.1	13,841,845	1,786,461,974	129.06	111.6	111.5	111.6	111.4	113.1	15,922,608	112.20	-0.77%
2014-08-26	0	129.4	129.2	129.3	128.3	129.8	12,351,950	1,594,962,667	129.13	112.5	112.3	112.4	111.5	112.8	14,208,746	112.25	-0.31%
2014-08-25	0	129.8	129.6	129.8	129.0	130.7	9,878,211	1,281,464,111	129.73	112.8	112.7	112.8	112.1	113.6	11,363,144	112.77	-0.69%
2014-08-22	0	130.7	130.5	130.7	129.8	132.0	12,537,888	1,640,942,393	130.88	113.6	113.4	113.6	112.8	114.8	14,422,635	113.78	0.00%
2014-08-21	0	130.7	130.5	130.6	129.5	132.3	17,315,697	2,262,145,262	130.64	113.6	113.4	113.5	112.6	115.0	19,918,664	113.57	-0.91%
2014-08-20	0	131.9	131.7	131.9	130.2	132.4	17,210,028	2,264,503,998	131.58	114.7	114.5	114.7	113.2	115.1	19,797,110	114.39	1.62%
2014-08-19	0	129.8	129.7	129.8	129.1	130.8	17,034,664	2,209,195,942	129.69	112.8	112.8	112.8	112.2	113.7	19,595,385	112.74	0.78%
2014-08-18	0	128.8	128.8	128.9	127.4	131.0	22,042,246	2,836,609,859	128.69	112.0	112.0	112.1	110.8	113.9	25,355,727	111.87	-1.15%
2014-08-15	0	130.3	130.3	130.4	129.1	130.8	20,450,168	2,657,650,934	129.96	113.3	113.3	113.4	112.2	113.7	23,524,321	112.97	0.15%
2014-08-14	0	130.1	130.3	130.4	129.2	132.8	43,482,192	5,673,674,600	130.48	113.1	113.3	113.4	112.3	115.4	50,018,614	113.43	-2.33%
2014-08-13	0	133.2	133.4	133.5	130.2	133.6	22,748,468	3,009,400,906	132.29	115.8	116.0	116.1	113.2	116.1	26,168,111	115.00	-0.08%
2014-08-12	0	133.3	133.3	133.4	132.8	134.0	14,914,879	1,990,186,030	133.44	115.9	115.9	116.0	115.4	116.5	17,156,945	116.00	0.76%
2014-08-11	0	132.3	132.3	132.4	130.8	133.4	17,531,627	2,318,455,500	132.24	115.0	115.0	115.1	113.7	116.0	20,167,053	114.96	1.93%
2014-08-08	0	129.8	129.7	129.8	128.3	131.5	19,905,109	2,587,978,673	130.02	112.8	112.8	112.8	111.5	114.3	22,897,327	113.03	1.17%
2014-08-07	0	128.3	128.2	128.3	128.1	132.5	29,541,718	3,843,074,547	130.09	111.5	111.4	111.5	111.4	115.2	33,982,550	113.09	-3.46%
2014-08-06	0	132.9	132.6	132.7	131.0	133.3	19,572,423	2,592,271,072	132.45	115.5	115.3	115.4	113.9	115.9	22,514,630	115.14	-0.45%
2014-08-05	0	133.5	133.4	133.6	128.8	134.0	19,708,205	2,594,141,792	131.63	116.1	116.0	116.1	112.0	116.5	22,670,823	114.43	3.33%
2014-08-04	0	129.2	129.1	129.4	127.6	129.7	13,285,790	1,713,872,321	129.00	112.3	112.2	112.5	110.9	112.8	15,282,965	112.14	0.78%
2014-08-01	0	128.2	128.2	128.4	126.2	129.5	18,198,249	2,336,146,757	128.37	111.4	111.4	111.6	109.7	112.6	20,933,885	111.60	-0.16%
2014-07-31	0	128.4	128.2	128.3	128.2	130.6	20,130,248	2,593,427,291	128.83	111.6	111.4	111.5	111.4	113.5	23,156,310	112.00	-0.08%
2014-07-30	0	128.5	128.4	128.5	127.8	130.9	22,124,210	2,861,935,137	129.36	111.7	111.6	111.7	111.1	113.8	25,450,012	112.45	-1.46%
2014-07-29	0	130.4	130.4	130.5	128.7	130.9	21,549,422	2,802,261,897	130.04	113.4	113.4	113.4	111.9	113.8	24,788,820	113.05	1.16%
2014-07-28	0	128.9	129.0	129.2	125.0	129.4	28,624,106	3,664,759,558	128.03	112.1	112.1	112.3	108.7	112.5	32,926,999	111.30	3.20%
2014-07-25	0	124.9	124.8	125.0	124.1	125.5	19,947,801	2,492,595,449	124.96	108.6	108.5	108.7	107.9	109.1	22,946,436	108.63	0.32%
2014-07-24	0	124.5	124.6	124.7	124.3	125.5	15,863,467	1,978,277,233	124.71	108.2	108.3	108.4	108.1	109.1	18,248,129	108.41	0.16%
2014-07-23	0	124.3	124.1	124.2	123.4	125.3	13,463,843	1,675,189,319	124.42	108.1	107.9	108.0	107.3	108.9	15,487,783	108.16	0.16%
2014-07-22	0	124.1	124.0	124.1	121.8	124.3	23,328,403	2,873,291,239	123.17	107.9	107.8	107.9	105.9	108.1	26,835,224	107.07	2.14%
2014-07-21	0	121.5	121.4	121.5	121.3	122.8	11,639,837	1,419,001,406	121.91	105.6	105.5	105.6	105.4	106.8	13,389,585	105.98	-1.14%
2014-07-18	0	122.9	122.6	122.7	121.5	123.2	10,523,239	1,291,235,817	122.70	106.8	106.6	106.7	105.6	107.1	12,105,136	106.67	-0.49%
2014-07-17	0	123.5	123.3	123.4	122.8	124.5	14,633,424	1,804,678,933	123.33	107.4	107.2	107.3	106.8	108.2	16,833,180	107.21	-0.64%
2014-07-16	0	124.3	124.0	124.4	123.2	124.9	12,880,476	1,596,869,497	123.98	108.1	107.8	108.1	107.1	108.6	14,816,722	107.77	0.40%
2014-07-15	0	123.8	123.8	123.9	123.1	123.9	12,423,200	1,533,877,640	123.47	107.6	107.6	107.7	107.0	107.7	14,290,706	107.33	0.81%
2014-07-14	0	122.8	122.6	122.7	121.8	123.6	10,284,037	1,264,378,039	122.95	106.8	106.6	106.7	105.9	107.4	11,829,976	106.88	0.99%
2014-07-11	0	121.6	121.5	121.6	120.7	122.8	13,282,751	1,619,472,114	121.92	105.7	105.6	105.7	104.9	106.8	15,279,469	105.99	-0.49%
2014-07-10	0	122.2	122.2	122.3	121.6	123.2	14,100,382	1,726,374,536	122.43	106.2	106.2	106.3	105.7	107.1	16,220,009	106.43	0.83%
2014-07-09	0	121.2	121.2	121.3	120.1	122.9	35,637,532	4,339,883,044	121.78	105.4	105.4	105.4	104.4	106.8	40,994,712	105.86	-3.27%
2014-07-08	0	125.3	125.3	125.4	124.0	125.8	15,597,581	1,946,253,065	124.78	108.9	108.9	109.0	107.8	109.4	17,942,273	108.47	-0.08%
2014-07-07	0	125.4	125.3	125.4	123.8	125.9	12,221,930	1,526,869,223	124.93	109.0	108.9	109.0	107.6	109.4	14,059,181	108.60	0.24%
2014-07-04	0	125.1	125.2	125.3	123.2	125.8	19,648,773	2,450,392,928	124.71	108.8	108.8	108.9	107.1	109.4	22,602,457	108.41	0.32%
2014-07-03	0	124.7	124.8	124.9	122.0	125.2	22,444,272	2,780,189,719	123.87	108.4	108.5	108.6	106.1	108.8	25,818,187	107.68	1.55%
2014-07-02	0	122.8	122.8	122.9	119.5	123.0	35,545,854	4,306,503,794	121.15	106.8	106.8	106.8	103.9	106.9	40,889,253	105.32	3.89%
2014-06-30	0	118.2	118.3	118.5	116.5	119.5	19,318,663	2,282,341,315	118.14	102.8	102.8	103.0	101.3	103.9	22,222,724	102.70	-0.17%
2014-06-27	0	118.4	118.3	118.4	116.5	118.9	15,671,320	1,849,104,463	117.99	102.9	102.8	102.9	101.3	103.4	18,027,097	102.57	0.00%
2014-06-26	0	118.4	118.2	118.3	115.1	118.5	27,221,775	3,188,953,127	117.15	102.9	102.8	102.8	100.1	103.0	31,313,864	101.84	2.87%
2014-06-25	0	115.1	115.2	115.3	114.5	116.9	15,620,597	1,801,649,824	115.34	100.1	100.1	100.2	99.54	101.6	17,968,749	100.27	0.17%
2014-06-24	0	114.9	114.8	114.9	114.2	115.8	13,376,142	1,537,706,605	114.96	99.88	99.80	99.88	99.28	100.7	15,386,899	99.936	0.61%
2014-06-23	0	114.2	114.0	114.1	114.0	117.8	21,119,176	2,448,271,989	115.93	99.28	99.10	99.19	99.10	102.4	24,293,897	100.78	-1.38%
2014-06-20	0	115.8	116.0	116.1	115.1	116.3	14,509,832	1,677,247,659	115.59	100.7	100.8	100.9	100.1	101.1	16,691,010	100.49	0.00%
2014-06-19	0	115.8	115.8	115.9	115.1	118.0	14,234,491	1,653,791,500	116.18	100.7	100.7	100.8	100.1	102.6	16,374,278	101.00	-0.34%
2014-06-18	0	116.2	116.6	116.7	115.5	117.3	19,113,413	2,222,631,603	116.29	101.0	101.4	101.4	100.4	102.0	21,986,620	101.09	0.52%
2014-06-17	0	115.6	115.6	115.7	114.6	116.6	10,908,650	1,262,565,380	115.74	100.5	100.5	100.6	99.62	101.4	12,548,483	100.61	-0.86%
2014-06-16	0	116.6	116.5	116.7	116.1	117.9	11,759,590	1,373,403,035	116.79	101.4	101.3	101.4	100.9	102.5	13,527,340	101.53	0.43%
2014-06-13	0	116.1	116.2	116.3	113.8	116.8	11,284,202	1,308,588,647	115.97	100.9	101.0	101.1	98.93	101.5	12,980,490	100.81	0.43%
2014-06-12	0	115.6	115.5	115.6	115.0	119.5	28,603,278	3,357,222,412	117.37	100.5	100.4	100.5	99.97	103.9	32,903,040	102.03	-0.69%
2014-06-11	0	116.4	116.4	116.5	113.8	116.5	26,990,064	3,119,676,936	115.59	101.2	101.2	101.3	98.93	101.3	31,047,321	100.48	2.56%
2014-06-10	0	113.5	113.3	113.4	110.1	114.0	24,787,731	2,788,087,705	112.48	98.67	98.49	98.58	95.71	99.10	28,513,925	97.780	2.62%
2014-06-09	0	110.6	110.6	110.7	108.8	110.8	17,606,089	1,938,175,977	110.09	96.15	96.15	96.23	94.58	96.32	20,252,709	95.700	2.22%
2014-06-06	0	108.2	108.2	108.3	108.1	111.0	16,504,320	1,805,947,612	109.42	94.06	94.06	94.15	93.97	96.49	18,985,317	95.123	-0.18%
2014-06-05	0	108.4	108.6	108.7	107.7	110.5	15,327,525	1,667,159,368	108.77	94.23	94.41	94.50	93.63	96.06	17,631,622	94.555	-0.73%
2014-06-04	0	109.2	109.3	109.5	109.0	112.0	12,881,985	1,416,044,861	109.92	94.93	95.02	95.19	94.76	97.36	14,818,458	95.560	-2.50%
2014-06-03	0	112.0	112.0	112.2	109.1	112.3	20,932,840	2,317,195,958	110.70	97.36	97.36	97.54	94.84	97.62	24,079,551	96.231	2.47%
2014-05-30	0	109.3	108.7	109.0	108.5	111.6	22,190,620	2,436,878,563	109.82	95.02	94.50	94.76	94.32	97.02	25,526,405	95.465	-0.46%
2014-05-29	0	109.8	109.8	109.9	109.8	114.5	16,112,788	1,802,076,982	111.84	95.45	95.45	95.54	95.45	99.54	18,534,929	97.226	-3.09%
2014-05-28	0	113.3	113.2	113.3	111.8	114.0	23,848,877	2,696,233,113	113.05	98.49	98.41	98.49	97.19	99.10	27,433,938	98.281	1.71%
2014-05-27	0	111.4	111.3	111.4	110.9	111.8	7,868,778	876,290,001	111.36	96.84	96.76	96.84	96.41	97.19	9,051,645	96.810	0.00%
2014-05-26	0	111.4	111.4	111.6	110.3	112.6	12,034,143	1,340,174,615	111.36	96.84	96.84	97.02	95.89	97.89	13,843,165	96.811	0.27%
2014-05-23	0	111.1	110.9	111.0	110.5	113.0	18,973,346	2,120,001,787	111.74	96.58	96.41	96.49	96.06	98.23	21,825,497	97.134	-1.07%
2014-05-22	0	112.3	112.3	112.4	111.4	113.6	26,831,391	3,013,017,280	112.29	97.62	97.62	97.71	96.84	98.75	30,864,796	97.620	0.54%
2014-05-21	0	111.7	111.8	111.9	111.1	113.8	23,674,692	2,661,610,567	112.42	97.10	97.19	97.28	96.58	98.93	27,233,569	97.733	-0.18%
2014-05-20	0	111.9	111.9	112.0	108.8	112.0	31,911,485	3,553,764,839	111.36	97.28	97.28	97.36	94.58	97.36	36,708,551	96.810	4.00%
2014-05-19	0	107.6	107.5	107.6	106.1	108.3	15,630,029	1,675,687,997	107.21	93.54	93.45	93.54	92.23	94.15	17,979,599	93.199	1.03%
2014-05-16	0	106.5	106.3	106.4	105.4	107.8	21,805,059	2,325,032,675	106.63	92.58	92.41	92.50	91.63	93.71	25,082,885	92.694	-1.90%
2014-05-15	0	108.8	108.6	108.7	107.9	112.0	51,693,834	5,633,968,953	108.99	94.37	94.20	94.29	93.59	97.15	59,596,126	94.536	5.84%
2014-05-14	0	514.0	513.0	513.5	498.8	516.5	4,010,970	2,043,458,742	509.47	89.17	89.00	89.08	86.53	89.60	23,120,579	88.383	1.28%
2014-05-13	0	507.5	507.5	508.0	504.5	519.0	5,444,083	2,789,049,108	512.31	88.04	88.04	88.13	87.52	90.04	31,381,524	88.876	0.69%
2014-05-12	0	504.0	503.5	504.0	480.0	507.5	8,631,429	4,309,975,198	499.34	87.43	87.35	87.43	83.27	88.04	49,754,457	86.625	5.26%
2014-05-09	0	478.8	478.6	478.8	465.0	482.6	4,243,489	2,020,464,463	476.13	83.06	83.03	83.06	80.67	83.72	24,460,896	82.600	1.10%
2014-05-08	0	473.6	473.6	473.8	465.6	474.6	6,385,681	3,003,378,649	470.33	82.16	82.16	82.20	80.77	82.33	36,809,211	81.593	-0.04%
2014-05-07	0	473.8	473.2	473.6	470.0	487.8	8,147,913	3,870,117,584	474.98	82.20	82.09	82.16	81.54	84.62	46,967,308	82.400	-3.82%
2014-05-05	0	492.6	492.8	493.0	490.0	500.0	3,844,145	1,894,540,094	492.84	85.46	85.49	85.53	85.01	86.74	22,158,943	85.498	-0.57%
2014-05-02	0	495.4	495.2	495.4	491.0	501.0	5,888,351	2,920,520,458	495.98	85.94	85.91	85.94	85.18	86.91	33,942,434	86.043	2.52%
2014-04-30	0	483.2	483.4	483.6	482.6	516.0	10,772,683	5,312,006,258	493.10	83.83	83.86	83.90	83.72	89.52	62,097,364	85.543	-5.16%
2014-04-29	0	509.5	509.0	509.5	499.2	511.5	7,300,731	3,672,907,054	503.09	88.39	88.30	88.39	86.60	88.74	42,083,867	87.276	0.20%
2014-04-28	0	508.5	509.0	509.5	505.0	516.0	4,898,602	2,492,832,431	508.89	88.21	88.30	88.39	87.61	89.52	28,237,188	88.282	-2.87%
2014-04-25	0	523.5	523.5	524.5	522.5	534.5	3,292,580	1,729,625,462	525.31	90.82	90.82	90.99	90.64	92.73	18,979,537	91.131	-1.69%
2014-04-24	0	532.5	531.5	532.0	528.0	536.0	3,152,131	1,674,039,961	531.08	92.38	92.20	92.29	91.60	92.99	18,169,942	92.132	0.66%
2014-04-23	0	529.0	528.5	529.0	528.5	544.0	5,374,015	2,876,283,202	535.22	91.77	91.68	91.77	91.68	94.37	30,977,628	92.850	0.86%
2014-04-22	0	524.5	524.5	525.0	521.0	529.5	3,362,776	1,764,832,470	524.81	90.99	90.99	91.08	90.38	91.86	19,384,171	91.045	-0.19%
2014-04-17	0	525.5	525.0	525.5	521.5	532.0	4,021,474	2,117,444,284	526.53	91.16	91.08	91.16	90.47	92.29	23,181,127	91.343	0.77%
2014-04-16	0	521.5	521.5	522.0	520.0	530.0	4,128,284	2,162,974,753	523.94	90.47	90.47	90.56	90.21	91.94	23,796,816	90.893	1.07%
2014-04-15	0	516.0	516.0	516.5	515.5	534.0	4,175,182	2,183,800,647	523.04	89.52	89.52	89.60	89.43	92.64	24,067,152	90.738	-1.90%
2014-04-14	0	526.0	525.5	526.0	513.0	536.0	6,339,286	3,322,207,672	524.07	91.25	91.16	91.25	89.00	92.99	36,541,774	90.915	0.19%
2014-04-11	0	525.0	524.0	524.5	523.0	544.5	11,275,786	6,022,201,012	534.08	91.08	90.90	90.99	90.73	94.46	64,997,419	92.653	-6.75%
2014-04-10	0	563.0	562.5	563.0	530.5	565.5	12,854,995	7,046,179,811	548.13	97.67	97.58	97.67	92.03	98.10	74,100,510	95.089	7.55%
2014-04-09	0	523.5	523.5	524.0	517.0	530.0	7,383,868	3,854,850,697	522.06	90.82	90.82	90.90	89.69	91.94	42,563,096	90.568	2.75%
2014-04-08	0	509.5	508.5	510.0	497.8	518.5	8,420,979	4,295,229,271	510.06	88.39	88.21	88.48	86.36	89.95	48,541,352	88.486	1.60%
2014-04-07	0	501.5	501.5	502.0	497.0	510.0	11,435,750	5,745,588,861	502.42	87.00	87.00	87.09	86.22	88.48	65,919,505	87.161	-4.48%
2014-04-04	0	525.0	524.0	524.5	512.0	531.5	9,582,530	5,017,523,213	523.61	91.08	90.90	90.99	88.82	92.20	55,236,923	90.836	-3.93%
2014-04-03	0	546.5	546.0	547.0	541.0	569.5	5,574,945	3,065,998,836	549.96	94.81	94.72	94.89	93.85	98.80	32,135,856	95.407	-2.67%
2014-04-02	0	561.5	560.0	560.5	559.5	576.5	5,196,729	2,935,380,121	564.85	97.41	97.15	97.24	97.06	100.0	29,955,692	97.991	-0.35%
2014-04-01	0	563.5	562.5	563.5	540.0	565.0	6,249,351	3,480,567,051	556.95	97.76	97.58	97.76	93.68	98.02	36,023,359	96.620	4.45%
2014-03-31	0	539.5	539.0	539.5	523.0	542.0	5,885,587	3,147,789,885	534.83	93.59	93.51	93.59	90.73	94.03	33,926,501	92.783	0.84%
2014-03-28	0	535.0	535.5	536.0	525.0	538.0	6,992,411	3,724,317,580	532.62	92.81	92.90	92.99	91.08	93.33	40,306,606	92.400	2.59%
2014-03-27	0	521.5	522.0	522.5	513.0	533.5	16,934,496	8,836,616,581	521.81	90.47	90.56	90.64	89.00	92.55	97,616,125	90.524	-5.87%
2014-03-26	0	554.0	554.0	555.0	551.0	562.5	6,452,095	3,593,518,971	556.95	96.11	96.11	96.28	95.59	97.58	37,192,043	96.621	-0.81%
2014-03-25	0	558.5	558.0	558.5	558.0	581.5	8,026,879	4,545,526,506	566.29	96.89	96.80	96.89	96.80	100.9	46,269,628	98.240	-4.86%
2014-03-24	0	587.0	586.5	587.0	581.5	592.0	6,099,504	3,570,751,676	585.42	101.8	101.7	101.8	100.9	102.7	35,159,590	101.56	2.53%
2014-03-21	0	572.5	573.0	573.5	555.5	575.5	7,536,104	4,292,265,432	569.56	99.32	99.40	99.49	96.37	99.84	43,440,636	98.808	2.60%
2014-03-20	0	558.0	557.5	558.0	541.5	576.5	9,080,444	5,084,904,515	559.98	96.80	96.72	96.80	93.94	100.0	52,342,730	97.146	-1.67%
2014-03-19	0	567.5	566.5	567.0	557.0	580.5	7,113,824	4,037,070,833	567.50	98.45	98.28	98.36	96.63	100.7	41,006,472	98.450	-1.82%
2014-03-18	0	578.0	577.5	578.0	550.0	579.0	9,607,709	5,464,854,129	568.80	100.3	100.2	100.3	95.41	100.4	55,382,063	98.676	5.76%
2014-03-17	0	546.5	546.0	546.5	538.0	559.0	10,311,513	5,648,646,566	547.80	94.81	94.72	94.81	93.33	96.98	59,439,026	95.033	-3.10%
2014-03-14	0	564.0	565.0	565.5	548.0	582.5	13,677,172	7,712,721,221	563.91	97.84	98.02	98.10	95.07	101.1	78,839,815	97.828	-4.08%
2014-03-13	0	588.0	588.0	588.5	586.5	601.5	6,989,885	4,156,172,854	594.60	102.0	102.0	102.1	101.7	104.3	40,292,046	103.15	-2.33%
2014-03-12	0	602.0	600.5	601.0	592.5	610.5	9,298,371	5,605,180,621	602.81	104.4	104.2	104.3	102.8	105.9	53,598,935	104.58	-2.51%
2014-03-11	0	617.5	618.0	618.5	616.5	626.0	3,771,676	2,343,757,028	621.41	107.1	107.2	107.3	107.0	108.6	21,741,208	107.80	0.16%
2014-03-10	0	616.5	616.5	617.0	610.0	631.0	6,189,530	3,842,893,386	620.87	107.0	107.0	107.0	105.8	109.5	35,678,531	107.71	-2.22%
2014-03-07	0	630.5	631.0	631.5	625.0	646.0	5,068,312	3,208,455,924	633.04	109.4	109.5	109.6	108.4	112.1	29,215,453	109.82	-0.71%
2014-03-06	0	635.0	635.0	635.5	630.0	636.0	4,289,720	2,719,113,969	633.87	110.2	110.2	110.2	109.3	110.3	24,727,387	109.96	2.01%
2014-03-05	0	622.5	622.0	622.5	620.0	631.0	4,478,983	2,800,897,354	625.34	108.0	107.9	108.0	107.6	109.5	25,818,363	108.48	1.63%
2014-03-04	0	612.5	612.5	613.0	608.5	621.0	5,481,020	3,359,619,187	612.96	106.3	106.3	106.3	105.6	107.7	31,594,441	106.34	1.74%
2014-03-03	0	602.0	601.5	602.0	601.0	617.0	6,754,559	4,122,143,481	610.28	104.4	104.3	104.4	104.3	107.0	38,935,548	105.87	-3.29%
2014-02-28	0	622.5	622.5	623.0	615.0	631.0	6,331,608	3,940,600,077	622.37	108.0	108.0	108.1	106.7	109.5	36,497,516	107.97	0.97%
2014-02-27	0	616.5	617.5	618.0	586.0	618.0	9,576,570	5,817,831,899	607.51	107.0	107.1	107.2	101.7	107.2	55,202,567	105.39	5.20%
2014-02-26	0	586.0	583.5	584.5	578.5	587.5	5,004,001	2,918,014,180	583.14	101.7	101.2	101.4	100.4	101.9	28,844,743	101.16	1.82%
2014-02-25	0	575.5	575.5	576.0	574.5	588.0	5,196,155	3,020,899,542	581.37	99.84	99.84	99.92	99.66	102.0	29,952,383	100.86	-0.43%
2014-02-24	0	578.0	579.0	579.5	571.0	584.0	3,172,462	1,826,908,961	575.86	100.3	100.4	100.5	99.06	101.3	18,287,137	99.901	-0.43%
2014-02-21	0	580.5	580.0	580.5	566.0	582.0	6,007,059	3,456,347,911	575.38	100.7	100.6	100.7	98.19	101.0	34,626,706	99.817	2.83%
2014-02-20	0	564.5	564.0	564.5	562.5	572.0	8,549,597	4,856,029,138	567.98	97.93	97.84	97.93	97.58	99.23	49,282,750	98.534	-3.09%
2014-02-19	0	582.5	582.0	582.5	578.0	591.0	4,937,414	2,888,890,418	585.10	101.1	101.0	101.1	100.3	102.5	28,460,913	101.50	-0.34%
2014-02-18	0	584.5	584.0	584.5	563.0	585.5	5,920,448	3,413,146,310	576.50	101.4	101.3	101.4	97.67	101.6	34,127,452	100.01	0.78%
2014-02-17	0	580.0	579.5	580.0	559.0	580.5	6,456,357	3,685,101,263	570.77	100.6	100.5	100.6	96.98	100.7	37,216,611	99.018	5.74%
2014-02-14	0	548.5	548.0	548.5	545.5	554.0	5,674,793	3,119,199,970	549.66	95.15	95.07	95.15	94.63	96.11	32,711,414	95.355	1.57%
2014-02-13	0	540.0	540.0	540.5	535.0	548.0	5,266,191	2,853,288,585	541.81	93.68	93.68	93.77	92.81	95.07	30,356,094	93.994	0.37%
2014-02-12	0	538.0	538.0	538.5	526.5	539.5	5,506,581	2,940,743,184	534.04	93.33	93.33	93.42	91.34	93.59	31,741,783	92.646	1.51%
2014-02-11	0	530.0	529.5	530.0	525.0	537.0	5,032,462	2,675,677,945	531.68	91.94	91.86	91.94	91.08	93.16	29,008,802	92.237	-0.66%
2014-02-10	0	533.5	533.5	534.0	526.0	536.5	6,553,930	3,491,162,182	532.68	92.55	92.55	92.64	91.25	93.07	37,779,055	92.410	1.72%
2014-02-07	0	524.5	524.5	525.0	508.5	530.5	6,818,426	3,559,607,108	522.06	90.99	90.99	91.08	88.21	92.03	39,303,698	90.567	3.15%
2014-02-06	0	508.5	509.5	510.0	500.0	515.5	5,927,033	3,005,540,847	507.09	88.21	88.39	88.48	86.74	89.43	34,165,410	87.970	-0.39%
2014-02-05	0	510.5	510.0	510.5	502.5	524.0	6,814,144	3,496,445,600	513.12	88.56	88.48	88.56	87.17	90.90	39,279,016	89.016	0.00%
2014-02-04	0	510.5	511.0	512.0	509.0	535.5	9,741,069	5,093,052,526	522.84	88.56	88.65	88.82	88.30	92.90	56,150,795	90.703	-6.07%
2014-01-30	0	543.5	542.5	543.0	520.0	545.0	8,129,084	4,331,260,794	532.81	94.29	94.11	94.20	90.21	94.55	46,858,772	92.432	2.16%
2014-01-29	0	532.0	532.0	532.5	516.5	533.5	11,770,093	6,204,049,352	527.10	92.29	92.29	92.38	89.60	92.55	67,846,771	91.442	5.77%
2014-01-28	0	503.0	503.0	503.5	490.0	509.0	9,013,474	4,532,140,341	502.82	87.26	87.26	87.35	85.01	88.30	51,956,693	87.229	2.78%
2014-01-27	0	489.4	489.4	489.6	481.2	496.6	8,738,875	4,305,418,015	492.67	84.90	84.90	84.94	83.48	86.15	50,373,812	85.469	-2.32%
2014-01-24	0	501.0	501.0	501.5	498.0	515.0	8,255,104	4,182,548,996	506.66	86.91	86.91	87.00	86.39	89.34	47,585,193	87.896	-4.02%
2014-01-23	0	522.0	521.5	522.0	520.0	532.0	4,133,125	2,164,955,208	523.81	90.56	90.47	90.56	90.21	92.29	23,824,721	90.870	-0.95%
2014-01-22	0	527.0	527.0	527.5	518.0	528.0	5,601,332	2,940,790,825	525.02	91.42	91.42	91.51	89.86	91.60	32,287,960	91.080	1.35%
2014-01-21	0	520.0	520.0	520.5	516.5	527.5	4,024,637	2,100,985,533	522.03	90.21	90.21	90.30	89.60	91.51	23,199,360	90.562	-0.10%
2014-01-20	0	520.5	521.0	521.5	520.0	528.0	4,727,015	2,475,693,741	523.73	90.30	90.38	90.47	90.21	91.60	27,248,103	90.857	-1.61%
2014-01-17	0	529.0	529.0	529.5	512.5	530.0	6,748,296	3,529,681,406	523.05	91.77	91.77	91.86	88.91	91.94	38,899,446	90.739	3.22%
2014-01-16	0	512.5	512.0	512.5	511.5	536.0	5,257,546	2,744,382,336	521.99	88.91	88.82	88.91	88.74	92.99	30,306,262	90.555	0.79%
2014-01-15	0	508.5	508.0	508.5	498.0	509.0	3,980,946	2,001,995,459	502.89	88.21	88.13	88.21	86.39	88.30	22,947,510	87.242	3.14%
2014-01-14	0	493.0	493.2	493.4	487.0	495.6	2,708,444	1,334,860,585	492.85	85.53	85.56	85.60	84.49	85.98	15,612,381	85.500	-0.72%
2014-01-13	0	496.6	496.4	497.4	492.0	500.0	2,665,064	1,318,965,973	494.91	86.15	86.12	86.29	85.35	86.74	15,362,324	85.857	-0.16%
2014-01-10	0	497.4	497.2	497.6	490.0	500.0	3,685,411	1,826,481,019	495.60	86.29	86.25	86.32	85.01	86.74	21,243,947	85.977	0.89%
2014-01-09	0	493.0	492.6	493.0	491.0	501.0	4,496,840	2,227,081,346	495.25	85.53	85.46	85.53	85.18	86.91	25,921,297	85.917	-1.69%
2014-01-08	0	501.5	500.5	501.0	499.8	505.5	3,774,891	1,896,403,916	502.37	87.00	86.83	86.91	86.71	87.69	21,759,740	87.152	1.52%
2014-01-07	0	494.0	493.4	493.6	492.8	501.5	3,003,748	1,488,148,573	495.43	85.70	85.60	85.63	85.49	87.00	17,314,613	85.948	-0.32%
2014-01-06	0	495.6	495.8	496.2	490.0	503.5	4,075,154	2,031,567,795	498.53	85.98	86.01	86.08	85.01	87.35	23,490,557	86.484	0.32%
2014-01-03	0	494.0	493.6	494.0	492.8	504.5	3,720,760	1,858,033,704	499.37	85.70	85.63	85.70	85.49	87.52	21,447,711	86.631	-2.08%
2014-01-02	0	504.5	504.0	504.5	496.2	505.0	3,219,013	1,610,503,090	500.31	87.52	87.43	87.52	86.08	87.61	18,555,473	86.794	2.00%
2013-12-31	0	494.6	495.0	496.2	491.2	502.0	2,963,415	1,468,978,383	495.70	85.80	85.87	86.08	85.21	87.09	17,082,120	85.995	-0.24%
2013-12-30	0	495.8	495.6	496.0	485.8	496.4	3,879,899	1,912,892,489	493.03	86.01	85.98	86.05	84.28	86.12	22,365,041	85.530	2.61%
2013-12-27	0	483.2	483.0	483.2	470.0	484.4	3,508,076	1,678,881,322	478.58	83.83	83.79	83.83	81.54	84.03	20,221,729	83.024	2.98%
2013-12-24	0	469.2	468.8	469.2	465.8	472.0	2,288,495	1,074,760,001	469.64	81.40	81.33	81.40	80.81	81.88	13,191,654	81.473	0.43%
2013-12-23	0	467.2	467.0	468.0	462.8	471.0	2,937,185	1,371,965,407	467.10	81.05	81.02	81.19	80.29	81.71	16,930,921	81.033	0.78%
2013-12-20	0	463.6	465.4	465.6	459.0	465.6	4,464,857	2,064,156,236	462.31	80.43	80.74	80.77	79.63	80.77	25,736,936	80.202	-0.04%
2013-12-19	0	463.8	463.6	463.8	463.0	476.6	3,157,266	1,479,930,477	468.74	80.46	80.43	80.46	80.32	82.68	18,199,542	81.317	-0.73%
2013-12-18	0	467.2	467.0	467.2	460.0	470.0	2,962,229	1,378,932,398	465.51	81.05	81.02	81.05	79.80	81.54	17,075,283	80.756	0.30%
2013-12-17	0	465.8	465.4	465.6	465.0	476.6	3,146,352	1,481,519,550	470.87	80.81	80.74	80.77	80.67	82.68	18,136,630	81.687	-1.52%
2013-12-16	0	473.0	473.0	473.2	463.0	476.6	2,756,641	1,293,524,235	469.24	82.06	82.06	82.09	80.32	82.68	15,890,205	81.404	1.46%
2013-12-13	0	466.2	466.0	466.2	461.6	472.0	3,430,599	1,605,216,260	467.91	80.88	80.84	80.88	80.08	81.88	19,775,125	81.174	-0.26%
2013-12-12	0	467.4	467.2	467.4	463.6	476.2	3,247,359	1,522,620,181	468.88	81.08	81.05	81.08	80.43	82.61	18,718,868	81.341	-1.52%
2013-12-11	0	474.6	474.6	475.0	468.6	476.4	5,438,115	2,573,683,395	473.27	82.33	82.33	82.40	81.29	82.65	31,347,122	82.103	1.80%
2013-12-10	0	466.2	466.0	466.2	463.8	468.4	2,390,726	1,115,105,421	466.43	80.88	80.84	80.88	80.46	81.26	13,780,948	80.916	0.82%
2013-12-09	0	462.4	461.8	462.0	461.6	480.0	3,727,565	1,742,856,431	467.56	80.22	80.11	80.15	80.08	83.27	21,486,937	81.112	0.52%
2013-12-06	0	460.0	459.8	460.0	448.0	462.0	5,369,459	2,457,837,089	457.74	79.80	79.77	79.80	77.72	80.15	30,951,366	79.410	2.27%
2013-12-05	0	449.8	449.2	449.6	440.0	450.8	3,529,692	1,583,238,373	448.55	78.03	77.93	78.00	76.33	78.21	20,346,331	77.814	1.40%
2013-12-04	0	443.6	443.6	444.0	442.2	452.4	3,509,878	1,564,043,684	445.61	76.96	76.96	77.03	76.71	78.48	20,232,116	77.305	-0.94%
2013-12-03	0	447.8	447.6	448.0	447.0	454.2	3,217,451	1,448,668,984	450.25	77.68	77.65	77.72	77.55	78.79	18,546,469	78.110	-1.41%
2013-12-02	0	454.2	454.4	454.6	446.2	454.8	2,832,577	1,278,237,386	451.26	78.79	78.83	78.86	77.41	78.90	16,327,926	78.285	1.29%
2013-11-29	0	448.4	448.2	448.4	442.2	449.0	2,947,035	1,315,465,184	446.37	77.79	77.75	77.79	76.71	77.89	16,987,700	77.436	1.45%
2013-11-28	0	442.0	442.0	442.2	440.6	449.4	4,569,516	2,038,082,163	446.02	76.68	76.68	76.71	76.44	77.96	26,340,226	77.375	0.14%
2013-11-27	0	441.4	441.6	442.0	437.6	443.0	5,236,868	2,308,770,478	440.87	76.57	76.61	76.68	75.92	76.85	30,187,067	76.482	1.01%
2013-11-26	0	437.0	437.0	437.8	435.0	441.0	3,710,660	1,621,659,741	437.03	75.81	75.81	75.95	75.46	76.50	21,389,491	75.816	-0.23%
2013-11-25	0	438.0	437.8	438.0	426.8	440.6	6,405,820	2,795,659,997	436.43	75.98	75.95	75.98	74.04	76.44	36,925,299	75.711	3.16%
2013-11-22	0	424.6	424.6	424.8	421.0	426.6	2,699,442	1,143,493,919	423.60	73.66	73.66	73.69	73.04	74.01	15,560,491	73.487	0.66%
2013-11-21	0	421.8	422.4	423.0	417.6	424.6	3,074,383	1,294,604,399	421.09	73.17	73.28	73.38	72.45	73.66	17,721,777	73.052	0.67%
2013-11-20	0	419.0	418.6	419.2	413.2	425.2	4,196,465	1,753,247,219	417.79	72.69	72.62	72.72	71.68	73.76	24,189,834	72.479	0.00%
2013-11-19	0	419.0	419.6	419.8	412.6	427.2	3,963,573	1,664,256,358	419.89	72.69	72.79	72.83	71.58	74.11	22,847,367	72.842	-1.64%
2013-11-18	0	426.0	425.6	426.0	423.4	429.6	6,818,974	2,905,238,428	426.05	73.90	73.83	73.90	73.45	74.53	39,306,857	73.912	1.53%
2013-11-15	0	419.6	419.2	419.6	410.0	420.4	4,791,436	2,004,716,900	418.40	72.79	72.72	72.79	71.13	72.93	27,619,447	72.584	2.14%
2013-11-14	0	410.8	410.2	410.8	399.6	414.2	9,829,519	4,000,234,636	406.96	71.27	71.16	71.27	69.32	71.86	56,660,650	70.600	4.64%
2013-11-13	0	392.6	392.8	393.2	387.8	399.0	7,272,084	2,872,415,721	394.99	68.11	68.14	68.21	67.28	69.22	41,918,736	68.523	-4.01%
2013-11-12	0	409.0	408.6	408.8	407.4	416.6	4,189,288	1,725,820,149	411.96	70.95	70.88	70.92	70.68	72.27	24,148,464	71.467	-0.54%
2013-11-11	0	411.2	411.0	411.2	401.8	411.6	3,966,509	1,614,466,471	407.02	71.34	71.30	71.34	69.70	71.40	22,864,291	70.611	2.44%
2013-11-08	0	401.4	401.4	401.6	397.0	404.6	4,618,402	1,853,356,174	401.30	69.64	69.64	69.67	68.87	70.19	26,622,021	69.617	-1.47%
2013-11-07	0	407.4	407.2	407.6	405.2	411.8	2,933,923	1,198,412,440	408.47	70.68	70.64	70.71	70.29	71.44	16,912,118	70.861	-1.12%
2013-11-06	0	412.0	412.0	412.2	409.4	415.0	2,299,209	948,294,184	412.44	71.47	71.47	71.51	71.02	71.99	13,253,413	71.551	0.05%
2013-11-05	0	411.8	411.6	411.8	407.0	415.6	4,648,027	1,915,249,548	412.06	71.44	71.40	71.44	70.61	72.10	26,792,789	71.484	-1.20%
2013-11-04	0	416.8	416.6	416.8	414.4	426.2	3,478,188	1,456,082,764	418.63	72.31	72.27	72.31	71.89	73.94	20,049,444	72.625	-1.37%
2013-11-01	0	422.6	422.4	422.6	420.0	425.8	2,505,781	1,058,117,101	422.27	73.31	73.28	73.31	72.86	73.87	14,444,164	73.256	-0.14%
2013-10-31	0	423.2	422.4	423.4	420.0	427.0	3,105,915	1,312,348,938	422.53	73.42	73.28	73.45	72.86	74.08	17,903,538	73.301	-1.26%
2013-10-30	0	428.6	429.0	429.2	422.0	429.2	3,543,839	1,509,209,931	425.87	74.35	74.42	74.46	73.21	74.46	20,427,879	73.880	2.44%
2013-10-29	0	418.4	418.6	419.0	410.8	434.0	6,660,914	2,799,750,061	420.33	72.58	72.62	72.69	71.27	75.29	38,395,746	72.918	-3.37%
2013-10-28	0	433.0	433.0	433.2	429.6	439.6	2,784,272	1,208,922,699	434.20	75.12	75.12	75.15	74.53	76.26	16,049,479	75.325	1.60%
2013-10-25	0	426.2	426.0	426.2	423.0	428.6	2,723,391	1,161,572,567	426.52	73.94	73.90	73.94	73.38	74.35	15,698,541	73.992	-0.61%
2013-10-24	0	428.8	428.8	429.2	421.0	429.2	3,517,981	1,500,641,685	426.56	74.39	74.39	74.46	73.04	74.46	20,278,825	74.000	-0.33%
2013-10-23	0	430.2	430.0	430.2	430.0	449.0	3,088,742	1,351,024,624	437.40	74.63	74.60	74.63	74.60	77.89	17,804,547	75.881	-2.05%
2013-10-22	0	439.2	439.0	439.6	438.8	447.0	3,951,542	1,755,965,782	444.37	76.19	76.16	76.26	76.12	77.55	22,778,016	77.090	-1.92%
2013-10-21	0	447.8	447.0	447.4	445.0	455.0	4,941,841	2,222,866,729	449.81	77.68	77.55	77.62	77.20	78.93	28,486,432	78.032	4.19%
2013-10-18	0	429.8	429.6	430.0	421.0	432.0	3,278,972	1,404,326,790	428.28	74.56	74.53	74.60	73.04	74.94	18,901,096	74.299	2.28%
2013-10-17	0	420.2	419.8	420.0	419.8	424.6	1,619,667	684,850,819	422.83	72.90	72.83	72.86	72.83	73.66	9,336,305	73.354	-0.28%
2013-10-16	0	421.4	421.4	421.8	417.6	425.0	1,811,888	762,626,156	420.90	73.10	73.10	73.17	72.45	73.73	10,444,331	73.018	-0.09%
2013-10-15	0	421.8	421.2	422.0	420.0	425.0	3,396,038	1,434,959,966	422.54	73.17	73.07	73.21	72.86	73.73	19,575,904	73.302	0.67%
2013-10-11	0	419.0	419.0	419.4	416.0	421.0	3,313,232	1,387,011,403	418.63	72.69	72.69	72.76	72.17	73.04	19,098,582	72.624	2.25%
2013-10-10	0	409.8	409.8	410.0	408.4	413.4	3,779,694	1,550,690,026	410.27	71.09	71.09	71.13	70.85	71.72	21,787,426	71.174	-0.97%
2013-10-09	0	413.8	413.8	414.0	412.0	417.8	5,150,684	2,137,000,445	414.90	71.79	71.79	71.82	71.47	72.48	29,690,273	71.976	-2.86%
2013-10-08	0	426.0	425.8	426.0	416.8	427.4	3,463,327	1,465,075,866	423.03	73.90	73.87	73.90	72.31	74.15	19,963,780	73.387	2.11%
2013-10-07	0	417.2	417.0	417.2	415.2	423.6	2,028,193	849,851,041	419.02	72.38	72.34	72.38	72.03	73.49	11,691,186	72.692	-0.48%
2013-10-04	0	419.2	418.8	419.2	412.8	420.6	2,472,334	1,032,834,300	417.76	72.72	72.65	72.72	71.61	72.97	14,251,364	72.473	-0.14%
2013-10-03	0	419.8	419.4	419.6	416.0	420.0	2,289,466	957,715,089	418.31	72.83	72.76	72.79	72.17	72.86	13,197,251	72.569	1.16%
2013-10-02	0	415.0	414.4	415.0	402.4	418.8	3,676,146	1,518,491,630	413.07	71.99	71.89	71.99	69.81	72.65	21,190,541	71.659	2.02%
2013-09-30	0	406.8	406.6	406.8	405.0	413.2	3,690,132	1,507,986,852	408.65	70.57	70.54	70.57	70.26	71.68	21,271,161	70.893	-2.63%
2013-09-27	0	417.8	418.0	418.2	409.0	418.2	3,318,124	1,373,485,051	413.93	72.48	72.51	72.55	70.95	72.55	19,126,782	71.810	2.15%
2013-09-26	0	409.0	408.6	409.2	404.2	413.0	2,677,353	1,095,627,954	409.22	70.95	70.88	70.99	70.12	71.65	15,433,162	70.992	-0.15%
2013-09-25	0	409.6	409.0	409.4	400.0	410.0	2,692,157	1,096,112,950	407.15	71.06	70.95	71.02	69.39	71.13	15,518,498	70.633	1.74%
2013-09-24	0	402.6	401.8	402.0	401.0	411.2	4,213,515	1,701,972,198	403.93	69.84	69.70	69.74	69.57	71.34	24,288,116	70.074	-1.61%
2013-09-23	0	409.2	409.2	409.6	405.6	413.0	3,633,295	1,486,056,834	409.01	70.99	70.99	71.06	70.36	71.65	20,943,533	70.955	-0.24%
2013-09-19	0	410.2	414.2	414.4	408.0	415.6	6,517,215	2,680,321,270	411.27	71.16	71.86	71.89	70.78	72.10	37,567,417	71.347	1.94%
2013-09-18	0	402.4	402.6	402.8	400.6	412.2	6,462,526	2,628,307,115	406.70	69.81	69.84	69.88	69.50	71.51	37,252,171	70.554	-3.92%
2013-09-17	0	418.8	419.0	419.2	415.6	422.0	4,862,073	2,034,907,079	418.53	72.65	72.69	72.72	72.10	73.21	28,026,622	72.606	-0.57%
2013-09-16	0	421.2	421.0	421.2	415.8	422.4	3,739,304	1,565,138,185	418.56	73.07	73.04	73.07	72.13	73.28	21,554,605	72.613	2.53%
2013-09-13	0	410.8	410.6	410.8	406.2	414.2	3,440,870	1,407,636,482	409.09	71.27	71.23	71.27	70.47	71.86	19,834,331	70.970	-0.48%
2013-09-12	0	412.8	412.8	413.0	398.6	413.2	4,025,430	1,641,878,249	407.88	71.61	71.61	71.65	69.15	71.68	23,203,931	70.759	2.64%
2013-09-11	0	402.2	401.4	402.0	399.4	405.8	3,892,853	1,563,007,167	401.51	69.77	69.64	69.74	69.29	70.40	22,439,713	69.654	0.80%
2013-09-10	0	399.0	398.6	399.0	395.0	399.0	3,661,956	1,453,565,772	396.94	69.22	69.15	69.22	68.52	69.22	21,108,745	68.861	2.20%
2013-09-09	0	390.4	390.2	390.4	387.0	392.4	2,929,414	1,143,804,016	390.45	67.73	67.69	67.73	67.14	68.07	16,886,127	67.736	0.88%
2013-09-06	0	387.0	387.0	388.0	383.0	389.8	3,621,297	1,402,303,216	387.24	67.14	67.14	67.31	66.44	67.62	20,874,373	67.178	-0.15%
2013-09-05	0	387.6	388.0	388.2	382.6	388.6	4,614,506	1,785,728,053	386.98	67.24	67.31	67.35	66.37	67.41	26,599,563	67.134	2.27%
2013-09-04	0	379.0	379.6	379.8	376.2	385.0	3,559,848	1,356,460,875	381.04	65.75	65.85	65.89	65.26	66.79	20,520,160	66.104	-0.21%
2013-09-03	0	379.8	379.4	379.8	376.6	384.8	3,870,876	1,477,226,147	381.63	65.89	65.82	65.89	65.33	66.76	22,313,030	66.205	0.90%
2013-09-02	0	376.4	376.8	377.0	367.0	377.2	4,015,869	1,495,941,012	372.51	65.30	65.37	65.40	63.67	65.44	23,148,818	64.623	3.52%
2013-08-30	0	363.6	363.6	363.8	357.2	364.2	2,383,872	859,278,496	360.46	63.08	63.08	63.11	61.97	63.18	13,741,439	62.532	0.50%
2013-08-29	0	361.8	362.2	362.4	356.6	363.6	2,480,779	894,167,590	360.44	62.77	62.83	62.87	61.86	63.08	14,300,044	62.529	1.57%
2013-08-28	0	356.2	356.2	356.4	356.0	361.6	2,741,274	980,983,025	357.86	61.79	61.79	61.83	61.76	62.73	15,801,624	62.081	-1.60%
2013-08-27	0	362.0	361.8	362.0	354.8	368.0	2,871,975	1,036,075,125	360.75	62.80	62.77	62.80	61.55	63.84	16,555,029	62.584	1.46%
2013-08-26	0	356.8	356.2	356.6	352.0	359.6	2,129,462	759,451,930	356.64	61.90	61.79	61.86	61.07	62.38	12,274,934	61.870	0.28%
2013-08-23	0	355.8	355.2	355.8	353.2	360.0	3,344,605	1,192,800,869	356.63	61.72	61.62	61.72	61.27	62.45	19,279,427	61.869	-1.17%
2013-08-22	0	360.0	360.2	360.4	351.0	360.4	4,500,996	1,604,005,034	356.37	62.45	62.49	62.52	60.89	62.52	25,945,253	61.823	0.00%
2013-08-21	0	360.0	359.4	360.0	357.0	363.6	3,582,697	1,289,504,893	359.93	62.45	62.35	62.45	61.93	63.08	20,651,869	62.440	-1.10%
2013-08-20	0	364.0	364.0	364.6	362.2	373.8	4,481,915	1,642,032,140	366.37	63.15	63.15	63.25	62.83	64.85	25,835,264	63.558	-1.67%
2013-08-19	0	370.2	369.8	371.2	365.0	374.6	2,192,509	813,808,429	371.18	64.22	64.15	64.40	63.32	64.99	12,638,359	64.392	0.98%
2013-08-16	0	366.6	367.0	367.2	360.2	377.4	4,873,008	1,796,341,994	368.63	63.60	63.67	63.70	62.49	65.47	28,089,655	63.950	-0.38%
2013-08-15	0	368.0	368.4	368.6	351.4	378.8	11,849,168	4,343,088,631	366.53	63.84	63.91	63.94	60.96	65.71	68,302,586	63.586	-0.54%
2013-08-13	0	370.0	370.0	370.6	365.6	372.8	3,058,826	1,128,557,300	368.95	64.19	64.19	64.29	63.42	64.67	17,632,101	64.006	0.71%
2013-08-12	0	367.4	367.0	367.6	353.2	369.6	3,231,566	1,179,962,449	365.14	63.74	63.67	63.77	61.27	64.12	18,627,832	63.344	2.80%
2013-08-09	0	357.4	357.4	357.6	354.4	361.2	2,325,997	830,788,074	357.18	62.00	62.00	62.04	61.48	62.66	13,407,828	61.963	0.28%
2013-08-08	0	356.4	356.6	356.8	354.2	365.8	4,025,879	1,440,933,577	357.92	61.83	61.86	61.90	61.45	63.46	23,206,519	62.092	-1.05%
2013-08-07	0	360.2	360.2	360.4	359.4	380.0	4,884,068	1,799,521,040	368.45	62.49	62.49	62.52	62.35	65.92	28,153,409	63.918	-4.10%
2013-08-06	0	375.6	375.6	375.8	368.2	379.0	3,944,784	1,477,391,460	374.52	65.16	65.16	65.19	63.88	65.75	22,739,060	64.972	1.24%
2013-08-05	0	371.0	371.0	371.2	361.2	373.6	4,008,099	1,476,101,920	368.28	64.36	64.36	64.40	62.66	64.81	23,104,029	63.889	3.00%
2013-08-02	0	360.2	360.4	360.8	357.0	363.0	3,379,832	1,216,555,308	359.95	62.49	62.52	62.59	61.93	62.97	19,482,487	62.444	-0.11%
2013-08-01	0	360.6	361.0	361.2	354.0	361.8	4,451,833	1,592,016,980	357.61	62.56	62.63	62.66	61.41	62.77	25,661,861	62.038	2.50%
2013-07-31	0	351.8	351.6	351.8	348.4	362.4	7,117,694	2,517,047,810	353.63	61.03	61.00	61.03	60.44	62.87	41,028,780	61.348	-3.25%
2013-07-30	0	363.6	363.6	363.8	348.8	364.0	6,616,581	2,366,688,746	357.69	63.08	63.08	63.11	60.51	63.15	38,140,196	62.052	4.00%
2013-07-29	0	349.6	349.6	349.8	348.4	355.8	4,946,486	1,736,723,635	351.10	60.65	60.65	60.68	60.44	61.72	28,513,207	60.909	0.63%
2013-07-26	0	347.4	346.6	346.8	337.8	350.4	6,269,787	2,171,752,924	346.38	60.27	60.13	60.16	58.60	60.79	36,141,159	60.091	3.89%
2013-07-25	0	334.4	334.4	334.6	329.2	336.2	3,230,951	1,078,208,737	333.71	58.01	58.01	58.05	57.11	58.32	18,624,287	57.893	1.09%
2013-07-24	0	330.8	330.6	331.0	329.8	334.0	2,494,604	828,108,261	331.96	57.39	57.35	57.42	57.21	57.94	14,379,736	57.589	-0.54%
2013-07-23	0	332.6	332.0	332.2	326.4	333.0	3,505,868	1,159,942,873	330.86	57.70	57.60	57.63	56.62	57.77	20,209,001	57.397	1.53%
2013-07-22	0	327.6	327.0	327.2	325.4	337.0	2,966,565	974,962,738	328.65	56.83	56.73	56.76	56.45	58.46	17,100,277	57.014	-1.86%
2013-07-19	0	333.8	334.0	334.2	325.2	335.2	5,014,014	1,660,397,176	331.15	57.91	57.94	57.98	56.42	58.15	28,902,461	57.448	1.83%
2013-07-18	0	327.8	327.8	328.0	326.6	334.8	3,217,430	1,059,740,279	329.37	56.87	56.87	56.90	56.66	58.08	18,546,348	57.140	-0.67%
2013-07-17	0	330.0	330.0	330.4	325.2	334.0	4,741,467	1,563,464,841	329.74	57.25	57.25	57.32	56.42	57.94	27,331,409	57.204	0.06%
2013-07-16	0	329.8	329.6	329.8	320.0	331.6	5,900,352	1,941,060,465	328.97	57.21	57.18	57.21	55.51	57.53	34,011,611	57.071	2.61%
2013-07-15	0	321.4	321.0	321.4	309.8	322.0	5,251,781	1,674,883,654	318.92	55.76	55.69	55.76	53.74	55.86	30,273,030	55.326	3.74%
2013-07-12	0	309.8	310.0	310.2	306.8	312.6	1,876,819	581,745,431	309.96	53.74	53.78	53.81	53.22	54.23	10,818,615	53.773	-0.32%
2013-07-11	0	310.8	310.8	311.2	305.0	311.2	3,144,735	972,052,631	309.10	53.92	53.92	53.99	52.91	53.99	18,127,309	53.624	2.10%
2013-07-10	0	304.4	305.6	305.8	301.0	305.8	3,036,046	920,959,322	303.34	52.81	53.02	53.05	52.22	53.05	17,500,789	52.624	1.00%
2013-07-09	0	301.4	301.6	301.8	299.4	307.8	2,764,217	836,712,473	302.69	52.29	52.32	52.36	51.94	53.40	15,933,876	52.512	-0.33%
2013-07-08	0	302.4	301.4	301.6	296.0	307.2	3,889,800	1,175,926,547	302.31	52.46	52.29	52.32	51.35	53.29	22,422,114	52.445	-1.95%
2013-07-05	0	308.4	308.4	308.6	306.0	310.0	2,426,016	747,442,518	308.09	53.50	53.50	53.54	53.09	53.78	13,984,371	53.448	0.65%
2013-07-04	0	306.4	306.4	306.6	301.0	307.4	2,919,265	890,495,725	305.04	53.15	53.15	53.19	52.22	53.33	16,827,624	52.919	2.54%
2013-07-03	0	298.8	298.6	299.0	296.0	306.8	4,772,972	1,444,445,136	302.63	51.84	51.80	51.87	51.35	53.22	27,513,014	52.500	-0.99%
2013-07-02	0	301.8	301.8	302.0	301.6	313.6	4,078,327	1,250,509,798	306.62	52.36	52.36	52.39	52.32	54.40	23,508,847	53.193	-0.79%
2013-06-28	0	304.2	303.8	304.2	300.0	306.0	5,078,765	1,540,189,204	303.26	52.77	52.70	52.77	52.04	53.09	29,275,708	52.610	2.15%
2013-06-27	0	297.8	296.0	296.2	294.4	301.6	5,130,046	1,528,089,972	297.87	51.66	51.35	51.38	51.07	52.32	29,571,309	51.675	2.55%
2013-06-26	0	290.4	290.4	290.6	279.6	291.0	5,154,973	1,470,364,547	285.23	50.38	50.38	50.41	48.51	50.48	29,714,996	49.482	2.47%
2013-06-25	0	283.4	283.4	283.6	269.4	285.6	6,855,212	1,914,464,341	279.27	49.16	49.16	49.20	46.74	49.55	39,515,745	48.448	1.72%
2013-06-24	0	278.6	278.0	278.2	276.0	282.0	5,629,092	1,569,112,442	278.75	48.33	48.23	48.26	47.88	48.92	32,447,978	48.358	-2.52%
2013-06-21	0	285.8	285.8	286.0	280.2	288.0	8,791,055	2,501,874,914	284.59	49.58	49.58	49.62	48.61	49.96	50,674,595	49.371	-1.52%
2013-06-20	0	290.2	290.0	290.4	289.2	295.2	6,211,282	1,808,140,160	291.11	50.34	50.31	50.38	50.17	51.21	35,803,916	50.501	-3.14%
2013-06-19	0	299.6	299.2	299.4	298.0	303.0	4,637,856	1,390,026,555	299.71	51.97	51.91	51.94	51.70	52.56	26,734,160	51.994	-0.33%
2013-06-18	0	300.6	300.2	300.4	298.4	304.0	3,255,819	979,733,459	300.92	52.15	52.08	52.11	51.77	52.74	18,767,635	52.203	-0.13%
2013-06-17	0	301.0	301.4	301.6	298.4	308.0	3,270,838	993,610,324	303.78	52.22	52.29	52.32	51.77	53.43	18,854,209	52.700	0.07%
2013-06-14	0	300.8	300.8	302.4	300.0	303.4	2,963,513	894,080,391	301.70	52.18	52.18	52.46	52.04	52.63	17,082,685	52.338	1.01%
2013-06-13	0	297.8	298.0	298.2	292.2	305.0	6,829,854	2,034,530,847	297.89	51.66	51.70	51.73	50.69	52.91	39,369,573	51.678	-2.30%
2013-06-11	0	304.8	305.0	305.8	303.0	311.8	3,503,277	1,075,337,657	306.95	52.88	52.91	53.05	52.56	54.09	20,194,066	53.250	-0.13%
2013-06-10	0	305.2	305.4	305.6	300.0	314.0	3,822,798	1,175,504,914	307.50	52.95	52.98	53.02	52.04	54.47	22,035,892	53.345	1.80%
2013-06-07	0	299.8	300.2	300.4	297.8	302.2	3,289,419	986,442,669	299.88	52.01	52.08	52.11	51.66	52.43	18,961,316	52.024	-0.13%
2013-06-06	0	300.2	300.0	300.6	297.0	301.0	3,470,003	1,039,915,747	299.69	52.08	52.04	52.15	51.52	52.22	20,002,263	51.990	-0.07%
2013-06-05	0	300.4	300.2	300.4	300.0	303.2	2,462,172	741,171,735	301.02	52.11	52.08	52.11	52.04	52.60	14,192,787	52.222	-0.99%
2013-06-04	0	303.4	303.4	303.6	303.0	308.4	2,929,632	893,305,150	304.92	52.63	52.63	52.67	52.56	53.50	16,887,383	52.898	0.07%
2013-06-03	0	303.2	303.2	303.6	303.0	315.0	3,508,286	1,081,642,561	308.31	52.60	52.60	52.67	52.56	54.65	20,222,939	53.486	-1.49%
2013-05-31	0	307.8	307.4	309.0	304.8	309.6	3,939,544	1,210,607,121	307.30	53.40	53.33	53.61	52.88	53.71	22,708,855	53.310	0.00%
2013-05-30	0	307.8	307.8	308.0	303.6	308.6	3,627,702	1,109,670,626	305.89	53.40	53.40	53.43	52.67	53.54	20,911,293	53.066	1.38%
2013-05-29	0	303.6	303.2	303.4	300.0	308.8	4,047,035	1,231,031,808	304.18	52.67	52.60	52.63	52.04	53.57	23,328,470	52.770	-0.20%
2013-05-28	0	304.2	304.4	304.6	298.8	304.8	2,779,156	838,122,793	301.57	52.77	52.81	52.84	51.84	52.88	16,019,989	52.317	1.26%
2013-05-27	0	300.4	300.8	301.0	297.2	302.0	2,258,748	675,750,717	299.17	52.11	52.18	52.22	51.56	52.39	13,020,182	51.900	0.33%
2013-05-24	0	299.4	299.4	299.6	291.6	302.6	4,505,223	1,348,625,485	299.35	51.94	51.94	51.97	50.59	52.50	25,969,619	51.931	2.25%
2013-05-23	0	292.8	292.4	292.6	289.8	303.0	5,457,917	1,613,848,966	295.69	50.80	50.73	50.76	50.27	52.56	31,461,267	51.296	-3.37%
2013-05-22	0	303.0	302.8	303.0	300.0	308.0	3,157,760	959,598,422	303.89	52.56	52.53	52.56	52.04	53.43	18,202,390	52.718	-0.33%
2013-05-21	0	304.0	304.0	304.2	302.4	309.0	6,659,453	2,029,690,226	304.78	52.74	52.74	52.77	52.46	53.61	38,387,325	52.874	-1.75%
2013-05-20	0	309.4	309.4	309.6	293.0	310.0	12,488,601	3,797,409,656	304.07	53.67	53.67	53.71	50.83	53.78	71,988,492	52.750	6.25%
2013-05-16	0	292.2	292.0	292.2	283.0	295.4	12,734,719	3,681,983,023	289.13	50.52	50.48	50.52	48.93	51.07	73,659,284	49.987	6.49%
2013-05-15	0	274.4	274.4	274.6	270.4	276.4	2,897,608	794,054,662	274.04	47.44	47.44	47.47	46.75	47.79	16,760,145	47.378	1.70%
2013-05-14	0	269.8	269.8	270.0	266.4	272.6	3,073,792	827,925,859	269.35	46.64	46.64	46.68	46.06	47.13	17,779,216	46.567	0.37%
2013-05-13	0	268.8	268.6	268.8	267.0	275.0	2,568,253	695,575,015	270.84	46.47	46.44	46.47	46.16	47.54	14,855,112	46.824	-2.89%
2013-05-10	0	276.8	276.8	277.0	272.2	277.0	1,713,456	470,128,598	274.37	47.86	47.86	47.89	47.06	47.89	9,910,854	47.436	1.10%
2013-05-09	0	273.8	274.2	274.4	272.6	276.0	1,654,648	453,196,499	273.89	47.34	47.41	47.44	47.13	47.72	9,570,701	47.352	-0.29%
2013-05-08	0	274.6	274.0	274.6	270.8	277.0	1,712,909	468,329,030	273.41	47.47	47.37	47.47	46.82	47.89	9,907,690	47.269	-0.22%
2013-05-07	0	275.2	275.0	275.6	272.8	276.0	1,421,683	390,366,610	274.58	47.58	47.54	47.65	47.16	47.72	8,223,201	47.471	0.15%
2013-05-06	0	274.8	274.8	275.0	273.0	276.0	2,421,961	664,995,715	274.57	47.51	47.51	47.54	47.20	47.72	14,008,940	47.469	1.40%
2013-05-03	0	271.0	270.8	271.2	270.0	282.0	3,983,208	1,088,768,133	273.34	46.85	46.82	46.89	46.68	48.75	23,039,397	47.257	-0.88%
2013-05-02	0	273.4	273.0	273.4	263.4	275.6	6,859,919	1,859,247,089	271.03	47.27	47.20	47.27	45.54	47.65	39,678,671	46.858	2.70%
2013-04-30	0	266.2	266.0	266.4	264.4	268.6	4,940,443	1,315,425,297	266.26	46.02	45.99	46.06	45.71	46.44	28,576,170	46.032	1.60%
2013-04-29	0	262.0	261.8	262.0	259.6	262.0	3,418,731	891,867,399	260.88	45.30	45.26	45.30	44.88	45.30	19,774,388	45.102	1.16%
2013-04-26	0	259.0	259.0	259.2	258.0	260.0	3,385,956	876,634,634	258.90	44.78	44.78	44.81	44.60	44.95	19,584,813	44.761	1.33%
2013-04-25	0	255.6	255.6	255.8	252.4	256.0	3,474,780	884,782,140	254.63	44.19	44.19	44.22	43.64	44.26	20,098,583	44.022	0.47%
2013-04-24	0	254.4	254.4	254.8	252.2	255.2	3,139,302	797,600,085	254.07	43.98	43.98	44.05	43.60	44.12	18,158,134	43.925	1.11%
2013-04-23	0	251.6	251.4	251.6	250.4	255.8	2,395,378	604,595,136	252.40	43.50	43.46	43.50	43.29	44.22	13,855,180	43.637	-1.33%
2013-04-22	0	255.0	254.8	255.2	252.2	256.6	3,079,419	783,463,113	254.42	44.09	44.05	44.12	43.60	44.36	17,811,763	43.986	0.79%
2013-04-19	0	253.0	252.6	252.8	247.6	254.6	4,778,154	1,203,759,048	251.93	43.74	43.67	43.71	42.81	44.02	27,637,469	43.555	2.35%
2013-04-18	0	247.2	247.2	247.4	246.4	249.8	3,124,119	773,304,178	247.53	42.74	42.74	42.77	42.60	43.19	18,070,314	42.794	-1.12%
2013-04-17	0	250.0	250.0	251.0	246.8	252.4	7,106,265	1,774,534,775	249.71	43.22	43.22	43.39	42.67	43.64	41,103,568	43.172	2.21%
2013-04-16	0	244.6	244.4	244.6	243.0	248.4	4,615,298	1,133,112,388	245.51	42.29	42.25	42.29	42.01	42.95	26,695,489	42.446	-0.57%
2013-04-15	0	246.0	246.0	246.2	244.4	247.6	2,678,105	658,970,762	246.06	42.53	42.53	42.56	42.25	42.81	15,490,510	42.540	-1.60%
2013-04-12	0	250.0	249.8	250.0	248.8	251.6	4,425,694	1,106,765,340	250.08	43.22	43.19	43.22	43.01	43.50	25,598,794	43.235	-0.16%
2013-04-11	0	250.4	250.6	250.8	249.2	253.0	4,718,239	1,182,896,006	250.71	43.29	43.33	43.36	43.08	43.74	27,290,913	43.344	0.40%
2013-04-10	0	249.4	249.0	249.2	248.0	251.8	4,099,018	1,023,559,319	249.71	43.12	43.05	43.08	42.88	43.53	23,709,258	43.171	0.73%
2013-04-09	0	247.6	247.4	247.6	245.0	248.4	5,259,721	1,300,686,049	247.29	42.81	42.77	42.81	42.36	42.95	30,422,916	42.753	2.65%
2013-04-08	0	241.2	241.2	241.4	239.0	242.8	4,383,506	1,056,163,076	240.94	41.70	41.70	41.73	41.32	41.98	25,354,773	41.655	1.69%
2013-04-05	0	237.2	237.0	237.2	237.0	242.0	4,984,423	1,190,814,674	238.91	41.01	40.97	41.01	40.97	41.84	28,830,556	41.304	-2.31%
2013-04-03	0	242.8	242.2	243.2	241.6	245.8	4,366,723	1,062,702,950	243.36	41.98	41.87	42.05	41.77	42.50	25,257,698	42.074	0.00%
2013-04-02	0	242.8	242.8	243.0	241.0	246.0	5,859,899	1,423,324,971	242.89	41.98	41.98	42.01	41.67	42.53	33,894,424	41.993	-1.62%
2013-03-28	0	246.8	246.6	246.8	246.2	254.0	5,434,173	1,353,899,560	249.15	42.67	42.63	42.67	42.56	43.91	31,431,969	43.074	-1.52%
2013-03-27	0	250.6	250.6	250.8	250.0	255.0	5,703,024	1,435,791,890	251.76	43.33	43.33	43.36	43.22	44.09	32,987,039	43.526	0.89%
2013-03-26	0	248.4	248.6	248.8	243.0	250.2	7,536,150	1,859,720,879	246.77	42.95	42.98	43.01	42.01	43.26	43,590,080	42.664	3.16%
2013-03-25	0	240.8	240.8	241.0	239.4	244.6	10,007,275	2,410,934,719	240.92	41.63	41.63	41.67	41.39	42.29	57,883,391	41.652	-1.87%
2013-03-22	0	245.4	245.4	245.6	245.0	251.4	12,368,308	3,057,356,919	247.19	42.43	42.43	42.46	42.36	43.46	71,539,915	42.736	-2.77%
2013-03-21	0	252.4	252.4	252.8	240.0	260.0	17,176,301	4,338,138,466	252.57	43.64	43.64	43.71	41.49	44.95	99,349,977	43.665	-3.96%
2013-03-20	0	262.8	263.0	263.2	256.2	265.0	6,320,511	1,658,960,159	262.47	45.43	45.47	45.50	44.29	45.82	36,558,664	45.378	1.39%
2013-03-19	0	259.2	259.0	259.2	257.0	268.6	8,183,454	2,141,634,945	261.70	44.81	44.78	44.81	44.43	46.44	47,334,171	45.245	-1.52%
2013-03-18	0	263.2	263.4	264.2	263.0	273.6	9,106,134	2,426,404,062	266.46	45.50	45.54	45.68	45.47	47.30	52,671,073	46.067	-4.01%
2013-03-15	0	274.2	274.0	274.2	272.4	278.0	17,530,962	4,820,629,632	274.98	47.41	47.37	47.41	47.09	48.06	101,401,383	47.540	-0.58%
2013-03-14	0	275.8	275.8	276.6	274.0	278.2	5,819,978	1,607,648,806	276.23	47.68	47.68	47.82	47.37	48.10	33,663,516	47.756	-0.86%
2013-03-13	0	278.2	278.0	278.4	275.0	282.0	3,905,104	1,084,737,439	277.77	48.10	48.06	48.13	47.54	48.75	22,587,634	48.024	-0.07%
2013-03-12	0	278.4	278.2	278.4	277.4	282.2	2,952,538	823,971,163	279.07	48.13	48.10	48.13	47.96	48.79	17,077,867	48.248	-1.14%
2013-03-11	0	281.6	281.6	282.0	279.2	286.0	3,387,213	955,102,399	281.97	48.68	48.68	48.75	48.27	49.45	19,592,084	48.749	-0.98%
2013-03-08	0	284.4	284.4	284.8	280.6	284.8	4,803,157	1,362,078,370	283.58	49.17	49.17	49.24	48.51	49.24	27,782,090	49.027	1.72%
2013-03-07	0	279.6	279.2	279.6	276.4	279.8	3,053,547	851,432,811	278.83	48.34	48.27	48.34	47.79	48.37	17,662,116	48.207	0.29%
2013-03-06	0	278.8	278.8	279.0	275.8	282.6	6,541,979	1,828,043,341	279.43	48.20	48.20	48.24	47.68	48.86	37,839,664	48.310	1.23%
2013-03-05	0	275.4	275.2	275.6	275.0	279.0	4,676,714	1,296,256,551	277.17	47.61	47.58	47.65	47.54	48.24	27,050,727	47.919	0.44%
2013-03-04	0	274.2	274.6	275.0	270.2	275.0	5,322,438	1,447,750,206	272.01	47.41	47.47	47.54	46.71	47.54	30,785,679	47.027	2.08%
2013-03-01	0	268.6	267.6	269.0	266.0	271.0	3,191,203	855,686,188	268.14	46.44	46.26	46.51	45.99	46.85	18,458,337	46.358	0.15%
2013-02-28	0	268.2	268.0	268.4	262.6	268.6	4,228,787	1,122,166,550	265.36	46.37	46.33	46.40	45.40	46.44	24,459,858	45.878	1.51%
2013-02-27	0	264.2	264.2	264.4	263.2	268.0	3,479,798	921,771,127	264.89	45.68	45.68	45.71	45.50	46.33	20,127,608	45.796	-1.05%
2013-02-26	0	267.0	267.2	267.4	263.0	269.2	3,549,350	948,430,318	267.21	46.16	46.20	46.23	45.47	46.54	20,529,906	46.197	0.83%
2013-02-25	0	264.8	264.6	264.8	264.2	266.8	2,353,791	624,799,686	265.44	45.78	45.75	45.78	45.68	46.13	13,614,636	45.892	0.15%
2013-02-22	0	264.4	264.2	264.4	263.6	270.2	6,139,014	1,631,412,847	265.75	45.71	45.68	45.71	45.57	46.71	35,508,862	45.944	-2.72%
2013-02-21	0	271.8	271.4	271.8	271.0	274.0	3,829,655	1,043,687,914	272.53	46.99	46.92	46.99	46.85	47.37	22,151,227	47.116	-1.74%
2013-02-20	0	276.6	276.6	276.8	274.0	278.8	3,568,653	986,593,174	276.46	47.82	47.82	47.86	47.37	48.20	20,641,557	47.796	0.58%
2013-02-19	0	275.0	274.8	275.0	274.8	278.6	4,055,320	1,121,740,983	276.61	47.54	47.51	47.54	47.51	48.17	23,456,503	47.822	0.00%
2013-02-18	0	275.0	274.8	275.0	271.0	276.6	2,412,959	661,986,299	274.35	47.54	47.51	47.54	46.85	47.82	13,956,871	47.431	0.22%
2013-02-15	0	274.4	274.2	274.4	270.0	276.6	2,673,888	731,488,146	273.57	47.44	47.41	47.44	46.68	47.82	15,466,119	47.296	0.96%
2013-02-14	0	271.8	271.4	271.8	269.0	273.0	2,347,963	636,018,954	270.88	46.99	46.92	46.99	46.51	47.20	13,580,926	46.832	0.44%
2013-02-08	0	270.6	270.2	270.6	267.4	273.0	3,324,504	896,202,172	269.57	46.78	46.71	46.78	46.23	47.20	19,229,367	46.606	-0.51%
2013-02-07	0	272.0	271.8	272.0	264.0	273.0	2,932,811	793,126,103	270.43	47.03	46.99	47.03	45.64	47.20	16,963,763	46.754	1.87%
2013-02-06	0	267.0	266.0	266.8	264.8	267.2	1,898,500	505,118,608	266.06	46.16	45.99	46.13	45.78	46.20	10,981,173	45.999	0.60%
2013-02-05	0	265.4	265.2	265.4	263.4	266.4	2,658,365	704,087,202	264.86	45.88	45.85	45.88	45.54	46.06	15,376,332	45.790	-1.26%
2013-02-04	0	268.8	268.4	268.6	268.4	273.6	2,059,403	557,713,993	270.81	46.47	46.40	46.44	46.40	47.30	11,911,857	46.820	0.07%
2013-02-01	0	268.6	268.4	269.0	267.4	270.2	1,706,070	458,031,352	268.47	46.44	46.40	46.51	46.23	46.71	9,868,133	46.415	-1.03%
2013-01-31	0	271.4	271.0	271.4	270.2	272.8	2,956,210	802,315,333	271.40	46.92	46.85	46.92	46.71	47.16	17,099,106	46.921	0.22%
2013-01-30	0	270.8	270.6	271.0	268.6	272.0	3,222,080	872,522,191	270.79	46.82	46.78	46.85	46.44	47.03	18,636,933	46.817	1.35%
2013-01-29	0	267.2	267.0	267.4	266.0	269.4	2,636,896	704,793,924	267.28	46.20	46.16	46.23	45.99	46.58	15,252,152	46.209	-0.22%
2013-01-28	0	267.8	267.4	268.0	265.2	269.0	3,004,994	803,614,667	267.43	46.30	46.23	46.33	45.85	46.51	17,381,279	46.234	0.22%
2013-01-25	0	267.2	266.8	267.6	266.8	272.8	5,161,556	1,391,477,158	269.58	46.20	46.13	46.26	46.13	47.16	29,855,117	46.608	-1.33%
2013-01-24	0	270.8	271.0	271.2	267.2	272.0	2,893,611	782,405,403	270.39	46.82	46.85	46.89	46.20	47.03	16,737,025	46.747	0.67%
2013-01-23	0	269.0	268.6	269.0	268.2	271.6	3,270,036	880,928,032	269.39	46.51	46.44	46.51	46.37	46.96	18,914,317	46.575	0.00%
2013-01-22	0	269.0	268.6	269.0	267.0	270.4	2,479,741	667,382,561	269.13	46.51	46.44	46.51	46.16	46.75	14,343,147	46.530	0.22%
2013-01-21	0	268.4	268.2	268.4	268.0	273.0	4,064,225	1,100,217,257	270.71	46.40	46.37	46.40	46.33	47.20	23,508,010	46.802	-0.74%
2013-01-18	0	270.4	269.8	270.0	268.6	271.8	4,994,136	1,349,645,673	270.25	46.75	46.64	46.68	46.44	46.99	28,886,737	46.722	1.12%
2013-01-17	0	267.4	267.2	267.6	263.0	269.2	7,959,056	2,121,782,974	266.59	46.23	46.20	46.26	45.47	46.54	46,036,223	46.089	0.07%
2013-01-16	0	267.2	267.4	267.6	258.4	268.8	7,307,147	1,926,470,343	263.64	46.20	46.23	46.26	44.67	46.47	42,265,496	45.580	3.49%
2013-01-15	0	258.2	258.2	258.4	253.2	258.4	3,425,203	878,498,932	256.48	44.64	44.64	44.67	43.77	44.67	19,811,823	44.342	1.33%
2013-01-14	0	254.8	255.2	255.4	254.0	256.6	4,234,517	1,080,329,406	255.12	44.05	44.12	44.16	43.91	44.36	24,493,002	44.108	-0.16%
2013-01-11	0	255.2	255.0	255.4	253.2	256.4	3,077,127	784,343,994	254.89	44.12	44.09	44.16	43.77	44.33	17,798,506	44.068	0.71%
2013-01-10	0	253.4	253.2	253.4	252.0	256.6	3,105,843	791,429,543	254.82	43.81	43.77	43.81	43.57	44.36	17,964,603	44.055	0.08%
2013-01-09	0	253.2	252.6	252.8	252.6	257.8	3,392,003	862,263,682	254.20	43.77	43.67	43.71	43.67	44.57	19,619,790	43.949	-0.94%
2013-01-08	0	255.6	255.0	255.8	252.0	255.8	2,970,898	754,148,556	253.85	44.19	44.09	44.22	43.57	44.22	17,184,064	43.887	0.00%
2013-01-07	0	255.6	255.6	256.0	252.2	259.8	3,956,756	1,010,530,725	255.39	44.19	44.19	44.26	43.60	44.92	22,886,395	44.154	-1.39%
2013-01-04	0	259.2	258.8	259.6	256.6	260.6	2,631,098	679,521,612	258.27	44.81	44.74	44.88	44.36	45.05	15,218,616	44.651	-0.15%
2013-01-03	0	259.6	259.2	259.4	256.2	261.6	4,506,468	1,169,723,047	259.57	44.88	44.81	44.85	44.29	45.23	26,066,002	44.875	0.85%
2013-01-02	0	257.4	257.6	258.0	250.6	258.4	5,338,180	1,365,885,443	255.87	44.50	44.54	44.60	43.33	44.67	30,876,733	44.237	3.37%
2012-12-31	0	249.0	248.2	248.4	247.6	250.4	1,317,565	328,709,518	249.48	43.05	42.91	42.95	42.81	43.29	7,620,969	43.132	-0.40%
2012-12-28	0	250.0	249.8	250.0	247.2	251.2	2,224,786	554,373,035	249.18	43.22	43.19	43.22	42.74	43.43	12,868,454	43.080	0.97%
2012-12-27	0	247.6	247.4	248.0	246.0	250.0	2,779,211	686,690,346	247.08	42.81	42.77	42.88	42.53	43.22	16,075,321	42.717	0.49%
2012-12-24	0	246.4	245.6	245.8	245.2	250.2	958,581	236,292,732	246.50	42.60	42.46	42.50	42.39	43.26	5,544,558	42.617	-0.56%
2012-12-21	0	247.8	247.8	248.0	245.6	248.2	2,856,522	704,141,762	246.50	42.84	42.84	42.88	42.46	42.91	16,522,498	42.617	-0.48%
2012-12-20	0	249.0	249.0	249.2	245.8	249.6	3,344,364	827,065,579	247.30	43.05	43.05	43.08	42.50	43.15	19,344,240	42.755	-0.16%
2012-12-19	0	249.4	249.0	249.6	247.4	251.2	3,519,628	877,133,304	249.21	43.12	43.05	43.15	42.77	43.43	20,357,990	43.085	-0.32%
2012-12-18	0	250.2	249.8	250.8	248.4	251.0	2,436,208	607,734,861	249.46	43.26	43.19	43.36	42.95	43.39	14,091,346	43.128	0.32%
2012-12-17	0	249.4	249.0	249.4	245.8	251.2	3,333,098	826,931,769	248.10	43.12	43.05	43.12	42.50	43.43	19,279,076	42.893	-0.87%
2012-12-14	0	251.6	251.2	251.8	250.0	252.6	2,259,994	567,990,087	251.32	43.50	43.43	43.53	43.22	43.67	13,072,102	43.451	-0.47%
2012-12-13	0	252.8	253.0	253.2	250.8	253.2	2,932,722	738,790,556	251.91	43.71	43.74	43.77	43.36	43.77	16,963,249	43.552	-0.08%
2012-12-12	0	253.0	252.4	253.0	251.0	253.6	3,280,465	829,122,087	252.75	43.74	43.64	43.74	43.39	43.84	18,974,640	43.696	0.16%
2012-12-11	0	252.6	252.6	252.8	248.2	253.4	3,025,517	760,661,911	251.42	43.67	43.67	43.71	42.91	43.81	17,499,987	43.466	-0.32%
2012-12-10	0	253.4	253.4	253.6	251.0	254.6	2,528,035	638,234,154	252.46	43.81	43.81	43.84	43.39	44.02	14,622,486	43.647	0.96%
2012-12-07	0	251.0	250.2	251.2	250.0	255.0	2,935,892	739,944,184	252.03	43.39	43.26	43.43	43.22	44.09	16,981,584	43.573	-0.71%
2012-12-06	0	252.8	252.4	252.6	247.0	254.2	4,001,975	1,008,813,202	252.08	43.71	43.64	43.67	42.70	43.95	23,147,948	43.581	1.04%
2012-12-05	0	250.2	250.2	251.0	239.2	251.4	5,449,021	1,342,072,125	246.30	43.26	43.26	43.39	41.35	43.46	31,517,852	42.581	2.21%
2012-12-04	0	244.8	244.4	245.4	244.0	249.0	4,557,377	1,118,337,524	245.39	42.32	42.25	42.43	42.18	43.05	26,360,466	42.425	-0.24%
2012-12-03	0	245.4	244.4	244.6	244.4	251.4	5,373,337	1,330,037,144	247.53	42.43	42.25	42.29	42.25	43.46	31,080,086	42.794	-3.08%
2012-11-30	0	253.2	252.6	253.0	251.4	255.0	4,124,562	1,044,157,857	253.16	43.77	43.67	43.74	43.46	44.09	23,857,007	43.767	-0.86%
2012-11-29	0	255.4	255.4	255.6	254.0	257.2	2,992,252	764,018,016	255.33	44.16	44.16	44.19	43.91	44.47	17,307,578	44.144	0.71%
2012-11-28	0	253.6	253.4	253.6	249.2	254.0	3,227,549	814,344,166	252.31	43.84	43.81	43.84	43.08	43.91	18,668,567	43.621	0.79%
2012-11-27	0	251.6	251.8	252.0	251.4	255.2	3,348,386	848,024,713	253.26	43.50	43.53	43.57	43.46	44.12	19,367,504	43.786	-0.32%
2012-11-26	0	252.4	251.6	251.8	251.2	255.6	3,366,661	852,406,647	253.19	43.64	43.50	43.53	43.43	44.19	19,473,209	43.773	-1.56%
2012-11-23	0	256.4	256.2	256.4	254.4	261.8	3,734,382	957,693,148	256.45	44.33	44.29	44.33	43.98	45.26	21,600,155	44.337	-1.23%
2012-11-22	0	259.6	259.4	259.6	256.4	260.6	2,908,530	754,345,319	259.36	44.88	44.85	44.88	44.33	45.05	16,823,319	44.839	0.62%
2012-11-21	0	258.0	257.2	257.4	251.0	258.8	4,306,511	1,099,315,506	255.27	44.60	44.47	44.50	43.39	44.74	24,909,424	44.133	2.54%
2012-11-20	0	251.6	251.6	251.8	248.6	254.0	4,780,834	1,204,920,635	252.03	43.50	43.50	43.53	42.98	43.91	27,652,971	43.573	2.28%
2012-11-19	0	246.0	245.6	246.0	242.4	246.8	5,447,990	1,334,626,828	244.98	42.53	42.46	42.53	41.91	42.67	31,511,888	42.353	-0.89%
2012-11-16	0	248.2	248.4	248.8	243.2	249.0	8,850,305	2,174,565,895	245.71	42.91	42.95	43.01	42.05	43.05	51,191,324	42.479	-0.40%
2012-11-15	0	249.2	249.0	249.2	248.8	257.4	11,365,664	2,880,657,814	253.45	43.08	43.05	43.08	43.01	44.50	65,740,491	43.819	-6.95%
2012-11-14	0	267.8	267.8	268.2	266.2	269.8	2,934,771	788,559,017	268.70	46.30	46.30	46.37	46.02	46.64	16,975,100	46.454	-0.89%
2012-11-13	0	270.2	269.8	270.0	268.8	274.4	3,493,249	948,085,295	271.41	46.71	46.64	46.68	46.47	47.44	20,205,410	46.922	-0.44%
2012-11-12	0	271.4	271.4	271.6	268.0	272.8	2,754,451	745,026,841	270.48	46.92	46.92	46.96	46.33	47.16	15,932,106	46.763	1.65%
2012-11-09	0	267.0	267.0	267.4	266.4	273.0	3,229,901	866,242,632	268.19	46.16	46.16	46.23	46.06	47.20	18,682,171	46.367	-1.33%
2012-11-08	0	270.6	270.4	270.6	269.4	272.2	3,009,108	815,089,097	270.87	46.78	46.75	46.78	46.58	47.06	17,405,075	46.831	-1.81%
2012-11-07	0	275.6	274.4	275.0	272.0	276.0	2,480,210	682,284,712	275.09	47.65	47.44	47.54	47.03	47.72	14,345,860	47.560	-0.07%
2012-11-06	0	275.8	275.8	276.0	270.2	277.2	2,285,238	627,911,281	274.77	47.68	47.68	47.72	46.71	47.92	13,218,116	47.504	0.07%
2012-11-05	0	275.6	275.2	275.8	274.0	277.8	2,546,054	702,207,938	275.80	47.65	47.58	47.68	47.37	48.03	14,726,710	47.683	-0.93%
2012-11-02	0	278.2	278.0	278.2	275.8	281.0	2,928,970	813,811,653	277.85	48.10	48.06	48.10	47.68	48.58	16,941,546	48.036	0.87%
2012-11-01	0	275.8	275.2	275.4	270.8	276.0	2,670,537	732,889,942	274.44	47.68	47.58	47.61	46.82	47.72	15,446,736	47.446	0.66%
2012-10-31	0	274.0	274.0	274.6	270.6	274.6	2,699,663	737,031,203	273.01	47.37	47.37	47.47	46.78	47.47	15,615,205	47.200	0.88%
2012-10-30	0	271.6	271.0	271.2	267.2	272.0	3,077,408	831,354,083	270.15	46.96	46.85	46.89	46.20	47.03	17,800,131	46.705	0.59%
2012-10-29	0	270.0	270.0	270.2	263.8	270.4	2,147,130	574,566,517	267.60	46.68	46.68	46.71	45.61	46.75	12,419,281	46.264	1.20%
2012-10-26	0	266.8	266.6	266.8	265.0	274.6	3,187,189	856,705,917	268.80	46.13	46.09	46.13	45.82	47.47	18,435,119	46.471	-1.84%
2012-10-25	0	271.8	271.8	272.2	270.4	273.0	3,718,074	1,010,028,686	271.65	46.99	46.99	47.06	46.75	47.20	21,505,827	46.965	0.52%
2012-10-24	0	270.4	270.2	270.4	264.0	271.0	3,617,451	967,814,760	267.54	46.75	46.71	46.75	45.64	46.85	20,923,811	46.254	1.81%
2012-10-22	0	265.6	265.2	265.4	260.0	266.0	2,048,509	540,393,823	263.80	45.92	45.85	45.88	44.95	45.99	11,848,845	45.607	1.45%
2012-10-19	0	261.8	261.2	261.4	256.8	262.2	2,167,924	563,135,076	259.76	45.26	45.16	45.19	44.40	45.33	12,539,557	44.909	0.69%
2012-10-18	0	260.0	259.8	260.0	259.4	264.4	2,537,618	663,141,782	261.32	44.95	44.92	44.95	44.85	45.71	14,677,915	45.180	-0.99%
2012-10-17	0	262.6	262.6	262.8	261.4	264.4	2,241,038	589,359,222	262.98	45.40	45.40	45.43	45.19	45.71	12,962,458	45.467	1.00%
2012-10-16	0	260.0	260.0	260.2	259.0	261.4	1,399,569	364,214,659	260.23	44.95	44.95	44.99	44.78	45.19	8,095,291	44.991	0.54%
2012-10-15	0	258.6	257.6	258.6	255.0	259.6	1,448,586	372,160,917	256.91	44.71	44.54	44.71	44.09	44.88	8,378,811	44.417	-0.08%
2012-10-12	0	258.8	258.8	259.4	257.0	259.6	1,303,460	336,981,378	258.53	44.74	44.74	44.85	44.43	44.88	7,539,384	44.696	0.54%
2012-10-11	0	257.4	257.4	258.0	257.2	259.4	2,375,518	613,142,086	258.11	44.50	44.50	44.60	44.47	44.85	13,740,308	44.624	-0.92%
2012-10-10	0	259.8	259.4	259.6	256.2	260.2	1,527,896	395,395,192	258.78	44.92	44.85	44.88	44.29	44.99	8,837,551	44.740	0.08%
2012-10-09	0	259.6	259.4	259.8	258.6	264.0	2,403,675	627,489,984	261.05	44.88	44.85	44.92	44.71	45.64	13,903,171	45.133	-0.38%
2012-10-08	0	260.6	260.8	261.0	258.2	262.0	2,631,053	684,424,411	260.13	45.05	45.09	45.12	44.64	45.30	15,218,356	44.974	-1.29%
2012-10-05	0	264.0	264.0	264.4	262.4	266.6	2,685,485	709,912,888	264.35	45.64	45.64	45.71	45.37	46.09	15,533,197	45.703	-0.23%
2012-10-04	0	264.6	264.4	264.6	262.2	266.4	2,332,149	615,719,395	264.01	45.75	45.71	45.75	45.33	46.06	13,489,456	45.644	0.30%
2012-10-03	0	263.8	263.8	264.0	263.0	268.8	2,804,311	744,662,723	265.54	45.61	45.61	45.64	45.47	46.47	16,220,502	45.909	-0.15%
2012-09-28	0	264.2	264.8	265.0	262.0	265.0	3,396,966	894,652,074	263.37	45.68	45.78	45.82	45.30	45.82	19,648,497	45.533	0.76%
2012-09-27	0	262.2	262.2	262.8	254.6	263.0	5,040,264	1,311,326,081	260.17	45.33	45.33	45.43	44.02	45.47	29,153,548	44.980	2.42%
2012-09-26	0	256.0	255.8	256.6	251.0	257.0	2,470,207	628,883,753	254.59	44.26	44.22	44.36	43.39	44.43	14,288,001	44.015	-0.08%
2012-09-25	0	256.2	256.4	256.6	254.0	256.6	1,832,541	467,598,297	255.16	44.29	44.33	44.36	43.91	44.36	10,599,657	44.114	0.39%
2012-09-24	0	255.2	254.8	255.2	251.6	256.4	2,267,255	577,659,982	254.78	44.12	44.05	44.12	43.50	44.33	13,114,100	44.049	0.47%
2012-09-21	0	254.0	253.0	254.2	249.0	255.6	2,742,098	694,694,450	253.34	43.91	43.74	43.95	43.05	44.19	15,860,654	43.800	0.87%
2012-09-20	0	251.8	251.8	252.6	251.6	258.0	2,906,106	737,492,430	253.77	43.53	43.53	43.67	43.50	44.60	16,809,298	43.874	-1.49%
2012-09-19	0	255.6	254.8	255.0	252.0	257.6	2,848,120	727,913,476	255.58	44.19	44.05	44.09	43.57	44.54	16,473,899	44.186	0.24%
2012-09-18	0	255.0	255.2	255.4	253.0	255.4	3,063,567	778,747,021	254.20	44.09	44.12	44.16	43.74	44.16	17,720,073	43.947	-0.08%
2012-09-17	0	255.2	254.6	255.0	254.0	260.0	2,546,690	651,828,421	255.95	44.12	44.02	44.09	43.91	44.95	14,730,389	44.251	-0.16%
2012-09-14	0	255.6	255.6	256.0	255.2	260.6	4,984,047	1,280,316,152	256.88	44.19	44.19	44.26	44.12	45.05	28,828,381	44.412	2.73%
2012-09-13	0	248.8	248.8	249.4	247.8	250.4	2,552,008	635,784,247	249.13	43.01	43.01	43.12	42.84	43.29	14,761,149	43.071	-0.64%
2012-09-12	0	250.4	250.8	251.0	247.8	251.0	3,105,448	775,295,890	249.66	43.29	43.36	43.39	42.84	43.39	17,962,318	43.162	1.29%
2012-09-11	0	247.2	246.6	247.0	243.8	248.6	3,585,095	880,822,442	245.69	42.74	42.63	42.70	42.15	42.98	20,736,660	42.477	0.73%
2012-09-10	0	245.4	245.4	245.6	244.2	247.0	2,886,817	708,067,162	245.28	42.43	42.43	42.46	42.22	42.70	16,697,728	42.405	0.90%
2012-09-07	0	243.2	242.4	243.2	240.2	244.4	3,063,294	744,024,802	242.88	42.05	41.91	42.05	41.53	42.25	17,718,494	41.991	1.67%
2012-09-06	0	239.2	238.6	239.2	233.0	239.6	1,979,547	468,514,133	236.68	41.35	41.25	41.35	40.28	41.42	11,449,959	40.918	2.13%
2012-09-05	0	234.2	234.0	234.2	233.8	239.0	2,663,585	626,334,026	235.15	40.49	40.46	40.49	40.42	41.32	15,406,525	40.654	-1.43%
2012-09-04	0	237.6	237.4	237.6	236.6	240.0	1,961,924	466,777,562	237.92	41.08	41.04	41.08	40.91	41.49	11,348,026	41.133	-1.41%
2012-09-03	0	241.0	241.0	241.4	237.0	241.4	1,986,270	476,165,359	239.73	41.67	41.67	41.73	40.97	41.73	11,488,846	41.446	1.69%
2012-08-31	0	237.0	236.8	238.4	236.0	240.0	2,566,496	610,052,648	237.70	40.97	40.94	41.22	40.80	41.49	14,844,949	41.095	-0.42%
2012-08-30	0	238.0	238.4	238.6	238.0	240.0	3,209,495	766,599,751	238.85	41.15	41.22	41.25	41.15	41.49	18,564,140	41.295	-1.90%
2012-08-29	0	242.6	242.0	242.6	239.8	243.4	2,045,870	493,703,840	241.32	41.94	41.84	41.94	41.46	42.08	11,833,580	41.721	0.00%
2012-08-28	0	242.6	242.6	243.6	240.2	243.8	2,087,940	506,198,538	242.44	41.94	41.94	42.12	41.53	42.15	12,076,919	41.915	-0.98%
2012-08-27	0	245.0	245.0	245.2	244.0	247.0	1,473,144	361,633,762	245.48	42.36	42.36	42.39	42.18	42.70	8,520,858	42.441	0.00%
2012-08-24	0	245.0	245.0	245.2	244.0	246.6	1,940,455	476,192,633	245.40	42.36	42.36	42.39	42.18	42.63	11,223,846	42.427	-1.21%
2012-08-23	0	248.0	247.0	247.8	244.0	249.0	2,449,689	605,538,670	247.19	42.88	42.70	42.84	42.18	43.05	14,169,322	42.736	1.06%
2012-08-22	0	245.4	245.2	245.4	243.4	249.6	2,119,987	520,625,342	245.58	42.43	42.39	42.43	42.08	43.15	12,262,283	42.457	-1.21%
2012-08-21	0	248.4	248.0	248.6	245.8	251.4	2,039,765	505,554,793	247.85	42.95	42.88	42.98	42.50	43.46	11,798,268	42.850	-0.64%
2012-08-20	0	250.0	249.8	250.6	242.4	251.4	3,034,017	751,733,388	247.77	43.22	43.19	43.33	41.91	43.46	17,549,152	42.836	0.73%
2012-08-17	0	248.2	247.8	248.0	247.0	252.8	5,756,641	1,438,745,284	249.93	42.91	42.84	42.88	42.70	43.71	33,297,166	43.209	1.47%
2012-08-16	0	244.6	244.6	244.8	237.8	246.8	13,233,504	3,205,262,792	242.21	42.29	42.29	42.32	41.11	42.67	76,544,322	41.875	6.35%
2012-08-15	0	230.0	230.0	230.6	224.6	231.0	5,829,321	1,327,876,142	227.79	39.76	39.76	39.87	38.83	39.94	33,717,557	39.382	-0.17%
2012-08-14	0	230.4	230.4	230.6	228.0	231.0	3,675,641	844,461,802	229.75	39.83	39.83	39.87	39.42	39.94	21,260,389	39.720	0.88%
2012-08-13	0	228.4	228.2	228.4	226.0	232.8	5,493,240	1,249,293,539	227.42	39.49	39.45	39.49	39.07	40.25	31,773,620	39.319	-1.89%
2012-08-10	0	232.8	232.8	233.0	228.0	238.0	6,158,169	1,422,154,358	230.94	40.25	40.25	40.28	39.42	41.15	35,619,657	39.926	-2.84%
2012-08-09	0	239.6	239.4	239.6	238.8	242.0	3,090,051	739,740,206	239.39	41.42	41.39	41.42	41.29	41.84	17,873,260	41.388	1.70%
2012-08-08	0	235.6	235.4	235.6	234.2	237.8	3,029,371	714,915,477	235.99	40.73	40.70	40.73	40.49	41.11	17,522,279	40.800	0.34%
2012-08-07	0	234.8	234.4	235.0	232.8	236.4	2,293,017	538,710,466	234.94	40.59	40.52	40.63	40.25	40.87	13,263,111	40.617	0.51%
2012-08-06	0	233.6	233.4	233.6	233.2	237.8	2,070,763	486,028,723	234.71	40.39	40.35	40.39	40.32	41.11	11,977,565	40.578	1.39%
2012-08-03	0	230.4	230.4	230.8	224.6	230.8	1,856,701	423,635,381	228.17	39.83	39.83	39.90	38.83	39.90	10,739,402	39.447	0.17%
2012-08-02	0	230.0	229.8	230.0	228.0	231.8	1,916,360	440,666,644	229.95	39.76	39.73	39.76	39.42	40.08	11,084,477	39.755	-0.09%
2012-08-01	0	230.2	230.0	230.2	228.0	231.8	2,388,220	549,310,501	230.01	39.80	39.76	39.80	39.42	40.08	13,813,778	39.765	-0.69%
2012-07-31	0	231.8	231.6	232.0	229.0	232.6	3,332,187	770,719,620	231.30	40.08	40.04	40.11	39.59	40.21	19,273,806	39.988	0.61%
2012-07-30	0	230.4	229.6	230.4	225.4	233.6	3,790,494	871,298,325	229.86	39.83	39.69	39.83	38.97	40.39	21,924,714	39.740	0.61%
2012-07-27	0	229.0	229.0	230.0	224.6	230.8	3,965,226	904,933,877	228.22	39.59	39.59	39.76	38.83	39.90	22,935,387	39.456	2.78%
2012-07-26	0	222.8	222.2	222.6	221.8	225.2	3,020,007	675,154,807	223.56	38.52	38.42	38.48	38.35	38.93	17,468,116	38.651	-0.89%
2012-07-25	0	224.8	224.8	225.0	224.0	228.2	2,386,310	538,143,408	225.51	38.86	38.86	38.90	38.73	39.45	13,802,730	38.988	-0.88%
2012-07-24	0	226.8	226.6	226.8	225.0	230.6	1,910,334	434,883,018	227.65	39.21	39.18	39.21	38.90	39.87	11,049,622	39.357	-0.26%
2012-07-23	0	227.4	227.0	227.4	224.8	228.8	3,508,518	797,723,063	227.37	39.31	39.25	39.31	38.86	39.56	20,293,728	39.309	-1.98%
2012-07-20	0	232.0	231.6	232.0	227.2	233.4	3,245,999	752,882,174	231.94	40.11	40.04	40.11	39.28	40.35	18,775,284	40.100	1.93%
2012-07-19	0	227.6	227.0	227.6	223.0	229.8	4,857,563	1,102,404,063	226.95	39.35	39.25	39.35	38.55	39.73	28,096,781	39.236	2.52%
2012-07-18	0	222.0	221.8	222.2	220.2	227.6	4,300,254	958,641,295	222.93	38.38	38.35	38.42	38.07	39.35	24,873,233	38.541	-2.80%
2012-07-17	0	228.4	228.2	228.4	224.0	230.0	3,315,602	754,927,968	227.69	39.49	39.45	39.49	38.73	39.76	19,177,877	39.365	1.42%
2012-07-16	0	225.2	225.0	226.0	222.0	228.0	2,424,184	543,847,669	224.34	38.93	38.90	39.07	38.38	39.42	14,021,798	38.786	0.72%
2012-07-13	0	223.6	223.0	223.6	221.2	224.4	1,827,057	407,591,597	223.09	38.66	38.55	38.66	38.24	38.80	10,567,937	38.569	1.45%
2012-07-12	0	220.4	220.2	220.4	219.4	224.4	4,354,252	961,640,825	220.85	38.10	38.07	38.10	37.93	38.80	25,185,564	38.182	-2.99%
2012-07-11	0	227.2	227.0	227.4	224.2	229.0	3,465,913	784,786,513	226.43	39.28	39.25	39.31	38.76	39.59	20,047,295	39.147	-1.39%
2012-07-10	0	230.4	230.2	230.6	227.8	232.8	1,464,567	337,654,806	230.55	39.83	39.80	39.87	39.38	40.25	8,471,248	39.859	0.61%
2012-07-09	0	229.0	228.6	229.0	228.0	234.0	2,053,362	472,380,066	230.05	39.59	39.52	39.59	39.42	40.46	11,876,915	39.773	-2.80%
2012-07-06	0	235.6	235.6	236.2	233.2	238.8	1,650,440	389,394,385	235.93	40.73	40.73	40.84	40.32	41.29	9,546,361	40.790	-0.34%
2012-07-05	0	236.4	236.0	236.4	232.8	237.0	1,519,638	357,239,378	235.08	40.87	40.80	40.87	40.25	40.97	8,789,785	40.643	1.11%
2012-07-04	0	233.8	233.8	234.4	232.8	240.6	2,902,324	683,222,950	235.41	40.42	40.42	40.52	40.25	41.60	16,787,423	40.699	0.78%
2012-07-03	0	232.0	231.8	232.0	228.0	239.0	3,599,513	835,364,889	232.08	40.11	40.08	40.11	39.42	41.32	20,820,055	40.123	2.65%
2012-06-29	0	226.0	225.8	226.0	216.0	227.0	4,645,322	1,038,287,386	223.51	39.07	39.04	39.07	37.34	39.25	26,869,151	38.642	3.10%
2012-06-28	0	219.2	219.2	219.4	217.4	226.2	4,121,135	909,058,748	220.58	37.90	37.90	37.93	37.59	39.11	23,837,185	38.136	-2.84%
2012-06-27	0	225.6	225.4	225.6	221.4	226.6	3,380,248	760,027,629	224.84	39.00	38.97	39.00	38.28	39.18	19,551,798	38.873	3.20%
2012-06-26	0	218.6	218.8	219.0	217.0	222.8	3,830,490	837,434,169	218.62	37.79	37.83	37.86	37.52	38.52	22,156,056	37.797	-1.26%
2012-06-25	0	221.4	221.2	221.6	220.8	226.2	2,612,734	582,991,532	223.13	38.28	38.24	38.31	38.17	39.11	15,112,396	38.577	-0.63%
2012-06-22	0	222.8	222.4	223.2	222.2	224.4	3,467,336	774,439,016	223.35	38.52	38.45	38.59	38.42	38.80	20,055,526	38.615	-2.62%
2012-06-21	0	228.8	228.6	229.0	228.4	235.2	4,623,491	1,067,895,027	230.97	39.56	39.52	39.59	39.49	40.66	26,742,878	39.932	-4.43%
2012-06-20	0	239.4	238.8	239.6	236.2	240.8	2,189,801	523,330,059	238.99	41.39	41.29	41.42	40.84	41.63	12,666,096	41.317	0.42%
2012-06-19	0	238.4	237.6	239.0	234.8	241.0	4,564,813	1,089,656,714	238.71	41.22	41.08	41.32	40.59	41.67	26,403,477	41.269	1.36%
2012-06-18	0	235.2	234.8	235.2	233.6	237.8	2,608,036	614,300,985	235.54	40.66	40.59	40.66	40.39	41.11	15,085,222	40.722	2.17%
2012-06-15	0	230.2	229.4	230.8	226.8	231.4	2,659,488	608,734,299	228.89	39.80	39.66	39.90	39.21	40.01	15,382,827	39.572	2.31%
2012-06-14	0	225.0	225.0	225.2	224.6	228.4	2,309,451	523,360,506	226.62	38.90	38.90	38.93	38.83	39.49	13,358,167	39.179	-0.88%
2012-06-13	0	227.0	227.0	227.2	226.2	230.6	2,214,213	505,327,367	228.22	39.25	39.25	39.28	39.11	39.87	12,807,298	39.456	0.53%
2012-06-12	0	225.8	225.6	225.8	224.8	227.6	2,830,291	641,030,870	226.49	39.04	39.00	39.04	38.86	39.35	16,370,774	39.157	-2.42%
2012-06-11	0	231.4	231.4	231.8	223.8	232.0	3,597,008	823,506,868	228.94	40.01	40.01	40.08	38.69	40.11	20,805,566	39.581	4.90%
2012-06-08	0	220.6	219.8	220.6	219.4	224.0	2,716,353	600,997,546	221.25	38.14	38.00	38.14	37.93	38.73	15,711,742	38.251	0.55%
2012-06-07	0	219.4	219.0	219.2	218.2	222.4	3,197,444	704,338,769	220.28	37.93	37.86	37.90	37.72	38.45	18,494,435	38.084	1.48%
2012-06-06	0	216.2	217.0	217.2	210.0	217.6	3,633,867	776,989,292	213.82	37.38	37.52	37.55	36.31	37.62	21,018,763	36.966	3.74%
2012-06-05	0	208.4	208.2	208.4	207.8	213.0	2,854,997	599,469,354	209.97	36.03	36.00	36.03	35.93	36.82	16,513,677	36.301	-0.10%
2012-06-04	0	208.6	209.2	209.4	204.4	209.6	3,263,313	678,102,909	207.80	36.06	36.17	36.20	35.34	36.24	18,875,430	35.925	-2.52%
2012-06-01	0	214.0	213.4	215.0	213.0	217.4	3,034,701	653,167,230	215.23	37.00	36.89	37.17	36.82	37.59	17,553,108	37.211	0.28%
2012-05-31	0	213.4	213.4	213.8	211.4	217.0	3,681,138	788,722,976	214.26	36.89	36.89	36.96	36.55	37.52	21,292,185	37.043	-0.93%
2012-05-30	0	215.4	215.2	215.4	211.6	216.2	5,425,677	1,162,030,974	214.17	37.24	37.21	37.24	36.58	37.38	31,382,827	37.028	-0.19%
2012-05-29	0	215.8	215.8	216.6	210.0	216.6	2,918,008	623,259,841	213.59	37.31	37.31	37.45	36.31	37.45	16,878,141	36.927	1.03%
2012-05-28	0	213.6	213.2	213.6	212.6	216.6	2,083,035	445,917,124	214.07	36.93	36.86	36.93	36.76	37.45	12,048,548	37.010	-1.57%
2012-05-25	0	217.0	216.8	217.0	213.6	218.8	3,986,843	863,737,567	216.65	37.52	37.48	37.52	36.93	37.83	23,060,423	37.455	1.21%
2012-05-24	0	214.4	214.2	214.4	208.4	217.0	4,539,592	968,484,539	213.34	37.07	37.03	37.07	36.03	37.52	26,257,595	36.884	2.10%
2012-05-23	0	210.0	209.8	210.0	203.6	212.2	8,124,129	1,690,096,703	208.03	36.31	36.27	36.31	35.20	36.69	46,991,027	35.966	-0.28%
2012-05-22	0	210.6	210.2	211.2	210.0	217.2	7,624,095	1,619,260,391	212.39	36.41	36.34	36.51	36.31	37.55	44,098,765	36.719	-2.68%
2012-05-21	0	216.4	216.0	216.8	213.4	220.6	5,859,230	1,266,337,538	216.13	37.41	37.34	37.48	36.89	38.14	33,890,555	37.366	-3.39%
2012-05-18	0	224.0	223.6	224.0	218.0	227.8	5,930,085	1,317,931,440	222.24	38.73	38.66	38.73	37.69	39.38	34,300,389	38.423	-0.11%
2012-05-17	0	225.0	224.8	225.0	214.0	229.2	8,270,082	1,852,533,233	224.00	38.77	38.74	38.77	36.87	39.49	47,995,223	38.598	2.46%
2012-05-16	0	219.6	219.2	219.6	215.6	228.4	5,993,292	1,319,310,475	220.13	37.84	37.77	37.84	37.15	39.36	34,781,926	37.931	-4.52%
2012-05-15	0	230.0	229.8	230.0	225.6	231.8	4,124,267	947,251,827	229.68	39.63	39.60	39.63	38.87	39.94	23,935,085	39.576	2.13%
2012-05-14	0	225.2	224.4	225.2	222.2	232.8	5,698,559	1,301,546,141	228.40	38.80	38.67	38.80	38.29	40.11	33,071,451	39.356	0.72%
2012-05-11	0	223.6	223.6	223.8	223.0	229.6	4,989,115	1,128,158,597	226.12	38.53	38.53	38.56	38.43	39.56	28,954,209	38.964	0.18%
2012-05-10	0	223.2	223.2	223.4	220.2	225.8	4,863,041	1,078,666,073	221.81	38.46	38.46	38.49	37.94	38.91	28,222,542	38.220	-0.71%
2012-05-09	0	224.8	225.0	225.2	223.0	228.8	5,194,374	1,168,565,410	224.97	38.74	38.77	38.80	38.43	39.42	30,145,425	38.764	-2.77%
2012-05-08	0	231.2	231.2	231.6	228.6	235.0	2,745,267	636,144,949	231.72	39.84	39.84	39.91	39.39	40.49	15,932,091	39.929	0.17%
2012-05-07	0	230.8	230.6	230.8	227.0	232.6	5,617,372	1,295,078,809	230.55	39.77	39.73	39.77	39.11	40.08	32,600,284	39.726	-4.86%
2012-05-04	0	242.6	242.6	243.0	239.4	248.0	2,843,887	690,452,996	242.79	41.80	41.80	41.87	41.25	42.73	16,504,430	41.834	-1.70%
2012-05-03	0	246.8	247.0	247.2	243.2	248.8	2,858,954	705,758,708	246.86	42.53	42.56	42.60	41.91	42.87	16,591,871	42.536	1.31%
2012-05-02	0	243.6	243.4	243.8	242.4	247.8	3,767,166	920,957,158	244.47	41.97	41.94	42.01	41.77	42.70	21,862,658	42.125	-0.08%
2012-04-30	0	243.8	243.8	244.0	236.6	245.4	3,569,644	860,406,507	241.03	42.01	42.01	42.04	40.77	42.29	20,716,343	41.533	4.19%
2012-04-27	0	234.0	234.0	234.4	229.8	237.4	3,863,673	906,603,621	234.65	40.32	40.32	40.39	39.60	40.91	22,422,734	40.432	0.26%
2012-04-26	0	233.4	233.4	233.6	228.2	233.8	3,790,131	873,655,763	230.51	40.22	40.22	40.25	39.32	40.29	21,995,934	39.719	2.55%
2012-04-25	0	227.6	227.4	227.6	226.8	239.0	6,399,506	1,476,972,395	230.79	39.22	39.18	39.22	39.08	41.18	37,139,380	39.768	-4.69%
2012-04-24	0	238.8	238.4	238.8	233.6	241.0	3,418,034	813,649,394	238.05	41.15	41.08	41.15	40.25	41.53	19,836,478	41.018	0.93%
2012-04-23	0	236.6	236.0	236.8	234.0	240.0	2,952,772	700,888,970	237.37	40.77	40.67	40.80	40.32	41.35	17,136,342	40.901	1.11%
2012-04-20	0	234.0	233.8	234.0	233.4	237.0	2,771,007	651,189,314	235.00	40.32	40.29	40.32	40.22	40.84	16,081,473	40.493	-1.35%
2012-04-19	0	237.2	236.8	237.2	236.0	240.2	3,404,837	811,778,823	238.42	40.87	40.80	40.87	40.67	41.39	19,759,890	41.082	0.17%
2012-04-18	0	236.8	236.6	236.8	230.6	237.0	3,887,096	912,668,225	234.79	40.80	40.77	40.80	39.73	40.84	22,558,668	40.458	3.41%
2012-04-17	0	229.0	229.0	229.2	226.8	232.2	3,101,523	711,908,222	229.54	39.46	39.46	39.49	39.08	40.01	17,999,614	39.551	-0.17%
2012-04-16	0	229.4	229.2	229.4	226.2	230.0	3,090,325	707,630,828	228.98	39.53	39.49	39.53	38.98	39.63	17,934,627	39.456	1.41%
2012-04-13	0	226.2	226.2	226.4	224.0	229.4	5,128,805	1,158,459,456	225.87	38.98	38.98	39.01	38.60	39.53	29,764,897	38.920	1.62%
2012-04-12	0	222.6	222.0	222.6	219.6	223.0	3,960,611	879,057,462	221.95	38.36	38.25	38.36	37.84	38.43	22,985,311	38.244	1.46%
2012-04-11	0	219.4	219.6	219.8	215.0	220.6	2,928,786	636,948,630	217.48	37.80	37.84	37.87	37.05	38.01	16,997,139	37.474	-0.72%
2012-04-10	0	221.0	220.6	220.8	218.4	222.4	2,653,107	586,445,379	221.04	38.08	38.01	38.05	37.63	38.32	15,397,243	38.088	-0.81%
2012-04-05	0	222.8	222.6	223.0	218.8	225.0	3,047,460	677,538,324	222.33	38.39	38.36	38.43	37.70	38.77	17,685,861	38.310	0.00%
2012-04-03	0	222.8	222.2	222.8	219.8	223.4	4,037,976	895,664,681	221.81	38.39	38.29	38.39	37.87	38.49	23,434,297	38.220	2.86%
2012-04-02	0	216.6	216.0	216.6	212.2	219.4	2,419,792	521,151,574	215.37	37.32	37.22	37.32	36.56	37.80	14,043,205	37.111	0.00%
2012-03-30	0	216.6	216.8	217.2	210.6	217.6	4,397,562	940,197,345	213.80	37.32	37.36	37.43	36.29	37.49	25,521,146	36.840	0.28%
2012-03-29	0	216.0	215.8	216.0	215.8	219.0	3,031,418	657,617,196	216.93	37.22	37.18	37.22	37.18	37.74	17,592,762	37.380	-2.09%
2012-03-28	0	220.6	219.8	220.4	219.2	222.0	1,925,219	423,987,642	220.23	38.01	37.87	37.98	37.77	38.25	11,172,962	37.948	-0.54%
2012-03-27	0	221.8	221.8	222.0	218.6	224.0	2,498,670	552,402,885	221.08	38.22	38.22	38.25	37.67	38.60	14,500,971	38.094	0.91%
2012-03-26	0	219.8	219.8	220.0	216.6	221.6	2,630,890	576,856,525	219.26	37.87	37.87	37.91	37.32	38.18	15,268,307	37.781	-0.99%
2012-03-23	0	222.0	221.8	222.0	221.2	225.0	3,852,608	858,654,548	222.88	38.25	38.22	38.25	38.12	38.77	22,358,518	38.404	-0.63%
2012-03-22	0	223.4	223.2	223.4	218.0	225.4	5,909,060	1,314,180,892	222.40	38.49	38.46	38.49	37.56	38.84	34,293,088	38.322	3.04%
2012-03-21	0	216.8	216.2	216.6	215.4	220.4	3,154,570	685,889,679	217.43	37.36	37.25	37.32	37.12	37.98	18,307,471	37.465	0.00%
2012-03-20	0	216.8	216.6	216.8	215.4	221.0	7,421,601	1,613,182,934	217.36	37.36	37.32	37.36	37.12	38.08	43,071,083	37.454	-1.63%
2012-03-19	0	220.4	220.0	220.4	216.6	224.2	7,650,064	1,687,599,558	220.60	37.98	37.91	37.98	37.32	38.63	44,396,963	38.012	1.57%
2012-03-16	0	217.0	217.0	217.6	210.6	220.0	8,112,346	1,740,432,714	214.54	37.39	37.39	37.49	36.29	37.91	47,079,806	36.968	3.93%
2012-03-15	0	208.8	208.8	209.0	205.0	213.0	9,540,558	1,988,897,007	208.47	35.98	35.98	36.01	35.32	36.70	55,368,400	35.921	4.09%
2012-03-14	0	200.6	200.6	201.4	199.6	205.2	4,574,988	925,568,640	202.31	34.57	34.57	34.70	34.39	35.36	26,550,833	34.860	0.10%
2012-03-13	0	200.4	200.6	200.8	199.8	208.0	7,548,041	1,541,587,927	204.24	34.53	34.57	34.60	34.43	35.84	43,804,875	35.192	0.30%
2012-03-12	0	199.8	199.6	199.7	196.7	200.0	1,613,770	319,799,130	198.17	34.43	34.39	34.41	33.89	34.46	9,365,476	34.147	0.50%
2012-03-09	0	198.8	198.5	198.6	196.2	201.0	2,482,112	495,048,289	199.45	34.26	34.20	34.22	33.81	34.63	14,404,877	34.367	0.71%
2012-03-08	0	197.4	197.2	197.3	194.1	198.5	2,842,378	558,782,750	196.59	34.01	33.98	34.00	33.45	34.20	16,495,673	33.875	1.28%
2012-03-07	0	194.9	194.7	195.2	193.6	196.9	1,999,063	390,494,567	195.34	33.58	33.55	33.64	33.36	33.93	11,601,514	33.659	-0.51%
2012-03-06	0	195.9	195.7	196.1	195.5	199.7	3,030,375	596,712,148	196.91	33.76	33.72	33.79	33.69	34.41	17,586,709	33.930	-1.06%
2012-03-05	0	198.0	197.8	198.4	197.2	202.6	1,886,067	374,211,805	198.41	34.12	34.08	34.19	33.98	34.91	10,945,745	34.188	-1.00%
2012-03-02	0	200.0	200.0	200.2	199.2	201.4	2,406,009	481,184,556	199.99	34.46	34.46	34.50	34.32	34.70	13,963,216	34.461	0.35%
2012-03-01	0	199.3	199.1	199.2	197.0	200.6	4,699,366	939,555,794	199.93	34.34	34.31	34.32	33.95	34.57	27,272,658	34.450	-1.34%
2012-02-29	0	202.0	202.2	202.4	199.6	203.6	4,276,405	859,352,877	200.95	34.81	34.84	34.88	34.39	35.08	24,818,014	34.626	0.60%
2012-02-28	0	200.8	200.8	201.0	197.1	201.0	3,600,136	718,625,907	199.61	34.60	34.60	34.63	33.96	34.63	20,893,303	34.395	1.83%
2012-02-27	0	197.2	197.1	197.2	195.2	200.0	2,862,041	564,794,113	197.34	33.98	33.96	33.98	33.64	34.46	16,609,786	34.004	-1.35%
2012-02-24	0	199.9	199.9	200.0	198.0	201.4	2,321,657	462,762,462	199.32	34.44	34.44	34.46	34.12	34.70	13,473,681	34.346	0.00%
2012-02-23	0	199.9	199.8	199.9	197.6	201.0	3,565,118	711,805,710	199.66	34.44	34.43	34.44	34.05	34.63	20,690,077	34.403	1.37%
2012-02-22	0	197.2	197.1	197.2	191.9	198.6	3,395,069	664,830,042	195.82	33.98	33.96	33.98	33.07	34.22	19,703,202	33.742	1.86%
2012-02-21	0	193.6	193.9	194.2	191.5	195.0	2,996,592	579,662,522	193.44	33.36	33.41	33.46	33.00	33.60	17,390,650	33.332	-0.46%
2012-02-20	0	194.5	194.5	194.6	193.4	200.2	3,627,631	711,858,482	196.23	33.51	33.51	33.53	33.32	34.50	21,052,870	33.813	-1.77%
2012-02-17	0	198.0	197.8	197.9	197.5	204.6	5,850,012	1,167,187,359	199.52	34.12	34.08	34.10	34.03	35.25	33,950,404	34.379	-0.70%
2012-02-16	0	199.4	199.4	199.6	192.1	201.6	8,255,986	1,639,952,866	198.64	34.36	34.36	34.39	33.10	34.74	47,913,417	34.227	2.94%
2012-02-15	0	193.7	193.4	193.5	186.1	195.1	4,697,363	903,849,901	192.42	33.38	33.32	33.34	32.07	33.62	27,261,034	33.155	4.03%
2012-02-14	0	186.2	186.2	186.3	185.7	188.4	1,906,309	356,376,577	186.95	32.08	32.08	32.10	32.00	32.46	11,063,219	32.213	-0.75%
2012-02-13	0	187.6	187.6	187.7	185.6	188.9	1,975,704	370,136,466	187.34	32.33	32.33	32.34	31.98	32.55	11,465,951	32.281	0.86%
2012-02-10	0	186.0	185.9	186.0	184.2	191.3	3,221,757	603,004,840	187.17	32.05	32.03	32.05	31.74	32.96	18,697,390	32.251	-1.90%
2012-02-09	0	189.6	189.4	189.5	184.9	189.9	4,392,407	827,890,662	188.48	32.67	32.64	32.65	31.86	32.72	25,491,229	32.477	1.94%
2012-02-08	0	186.0	186.1	186.3	183.0	186.4	4,107,270	761,750,321	185.46	32.05	32.07	32.10	31.53	32.12	23,836,443	31.957	1.31%
2012-02-07	0	183.6	183.7	184.2	181.7	186.0	6,622,003	1,212,991,203	183.18	31.64	31.65	31.74	31.31	32.05	38,430,636	31.563	-1.18%
2012-02-06	0	185.8	185.8	185.9	185.2	187.8	3,108,920	578,147,127	185.96	32.02	32.02	32.03	31.91	32.36	18,042,543	32.044	-0.05%
2012-02-03	0	185.9	185.8	186.0	185.3	188.0	2,636,477	490,965,190	186.22	32.03	32.02	32.05	31.93	32.39	15,300,731	32.088	-0.80%
2012-02-02	0	187.4	187.3	187.5	185.0	188.4	4,070,157	758,106,455	186.26	32.29	32.27	32.31	31.88	32.46	23,621,059	32.095	2.01%
2012-02-01	0	183.7	183.7	183.8	181.1	191.0	5,633,839	1,044,031,908	185.31	31.65	31.65	31.67	31.21	32.91	32,695,850	31.932	-3.16%
2012-01-31	0	189.7	189.5	190.0	186.0	190.0	8,359,712	1,581,220,144	189.15	32.69	32.65	32.74	32.05	32.74	48,515,388	32.592	2.87%
2012-01-30	0	184.4	184.4	184.5	183.9	186.0	5,851,260	1,082,965,177	185.08	31.77	31.77	31.79	31.69	32.05	33,957,647	31.892	1.71%
2012-01-27	0	181.3	181.1	181.2	180.8	183.8	2,255,469	410,536,437	182.02	31.24	31.21	31.22	31.15	31.67	13,089,560	31.364	-0.87%
2012-01-26	0	182.9	183.2	183.3	181.8	183.7	2,621,348	479,210,101	182.81	31.52	31.57	31.58	31.33	31.65	15,212,930	31.500	0.66%
2012-01-20	0	181.7	181.4	181.8	177.0	182.3	4,286,556	772,453,209	180.20	31.31	31.26	31.33	30.50	31.41	24,876,925	31.051	1.23%
2012-01-19	0	179.5	179.1	179.8	178.3	184.3	5,425,392	982,077,282	181.02	30.93	30.86	30.98	30.72	31.76	31,486,132	31.191	-0.83%
2012-01-18	0	181.0	181.6	181.7	177.0	182.3	6,946,243	1,252,834,898	180.36	31.19	31.29	31.31	30.50	31.41	40,312,355	31.078	2.03%
2012-01-17	0	177.4	177.5	177.7	170.0	177.7	4,438,135	777,354,061	175.15	30.57	30.59	30.62	29.29	30.62	25,756,610	30.181	4.29%
2012-01-16	0	170.1	169.9	170.1	166.4	170.4	2,401,487	406,383,182	169.22	29.31	29.28	29.31	28.67	29.36	13,936,972	29.159	0.00%
2012-01-13	0	170.1	170.2	170.4	168.5	171.5	4,417,128	750,861,287	169.99	29.31	29.33	29.36	29.03	29.55	25,634,696	29.291	1.43%
2012-01-12	0	167.7	167.4	167.8	166.8	169.2	5,419,454	909,527,767	167.83	28.90	28.84	28.91	28.74	29.15	31,451,671	28.918	0.30%
2012-01-11	0	167.2	167.4	167.6	161.0	168.7	6,440,427	1,065,853,483	165.49	28.81	28.84	28.88	27.74	29.07	37,376,864	28.516	3.72%
2012-01-10	0	161.2	161.1	161.3	155.0	162.3	5,691,119	907,735,306	159.50	27.78	27.76	27.79	26.71	27.97	33,028,273	27.484	3.87%
2012-01-09	0	155.2	155.1	155.2	150.3	155.9	2,818,144	432,456,946	153.45	26.74	26.73	26.74	25.90	26.86	16,355,031	26.442	0.45%
2012-01-06	0	154.5	154.7	154.8	153.9	157.5	3,034,822	470,292,984	154.97	26.62	26.66	26.67	26.52	27.14	17,612,517	26.702	-1.84%
2012-01-05	0	157.4	157.1	157.5	156.8	159.8	3,162,115	499,747,874	158.04	27.12	27.07	27.14	27.02	27.54	18,351,259	27.232	-0.88%
2012-01-04	0	158.8	158.2	158.8	158.0	160.0	1,854,080	293,925,734	158.53	27.36	27.26	27.36	27.23	27.57	10,760,109	27.316	-0.13%
2012-01-03	0	159.0	159.0	159.4	157.8	160.0	2,345,274	371,451,913	158.38	27.40	27.40	27.47	27.19	27.57	13,610,741	27.291	1.86%
2011-12-30	0	156.1	156.0	156.1	155.7	157.7	1,297,834	203,020,674	156.43	26.90	26.88	26.90	26.83	27.17	7,531,949	26.955	0.06%
2011-12-29	0	156.0	155.3	156.3	154.0	156.4	1,431,458	222,196,020	155.22	26.88	26.76	26.93	26.54	26.95	8,307,432	26.747	-0.95%
2011-12-28	0	157.5	157.1	157.6	155.0	158.4	1,804,858	283,334,479	156.98	27.14	27.07	27.16	26.71	27.29	10,474,450	27.050	-0.94%
2011-12-23	0	159.0	158.7	159.3	156.4	159.3	2,132,117	336,678,284	157.91	27.40	27.35	27.45	26.95	27.45	12,373,690	27.209	1.86%
2011-12-22	0	156.1	156.0	156.4	154.5	156.8	2,134,502	332,870,297	155.95	26.90	26.88	26.95	26.62	27.02	12,387,531	26.871	-0.06%
2011-12-21	0	156.2	155.7	156.5	153.9	157.5	2,769,033	430,266,023	155.38	26.91	26.83	26.97	26.52	27.14	16,070,017	26.774	2.09%
2011-12-20	0	153.0	152.9	153.8	152.0	154.5	2,355,175	361,700,069	153.58	26.36	26.35	26.50	26.19	26.62	13,668,202	26.463	-0.52%
2011-12-19	0	153.8	153.7	154.1	149.4	154.5	3,429,987	521,073,880	151.92	26.50	26.48	26.55	25.74	26.62	19,905,847	26.177	0.72%
2011-12-16	0	152.7	152.2	152.6	149.7	153.7	5,614,260	850,919,584	151.56	26.31	26.23	26.29	25.79	26.48	32,582,223	26.116	1.66%
2011-12-15	0	150.2	150.0	150.2	146.0	152.0	4,165,191	622,004,377	149.33	25.88	25.85	25.88	25.16	26.19	24,172,586	25.732	0.27%
2011-12-14	0	149.8	149.5	149.8	144.9	153.0	5,463,914	812,877,659	148.77	25.81	25.76	25.81	24.97	26.36	31,709,694	25.635	0.60%
2011-12-13	0	148.9	148.6	148.9	142.5	149.8	3,980,032	582,153,903	146.27	25.66	25.61	25.66	24.55	25.81	23,098,020	25.204	2.13%
2011-12-12	0	145.8	145.7	146.0	144.7	153.9	2,781,690	412,864,567	148.42	25.12	25.11	25.16	24.93	26.52	16,143,471	25.575	-2.02%
2011-12-09	0	148.8	148.6	148.9	146.8	152.2	4,548,239	679,197,976	149.33	25.64	25.61	25.66	25.30	26.23	26,395,596	25.731	-3.56%
2011-12-08	0	154.3	154.1	154.4	153.3	157.0	3,348,743	517,366,252	154.50	26.59	26.55	26.60	26.42	27.05	19,434,350	26.621	-0.64%
2011-12-07	0	155.3	154.8	154.9	152.3	156.3	4,009,051	617,317,505	153.98	26.76	26.67	26.69	26.24	26.93	23,266,431	26.533	0.91%
2011-12-06	0	153.9	153.7	154.0	151.0	155.0	3,423,840	524,540,858	153.20	26.52	26.48	26.54	26.02	26.71	19,870,173	26.398	0.59%
2011-12-05	0	153.0	153.0	153.3	150.9	154.6	3,198,702	488,639,445	152.76	26.36	26.36	26.42	26.00	26.64	18,563,590	26.322	0.66%
2011-12-02	0	152.0	151.8	152.0	151.2	156.3	4,548,992	695,531,266	152.90	26.19	26.16	26.19	26.05	26.93	26,399,966	26.346	-2.69%
2011-12-01	0	156.2	156.1	156.3	153.5	158.0	7,692,201	1,191,015,583	154.83	26.91	26.90	26.93	26.45	27.23	44,641,504	26.680	7.58%
2011-11-30	0	145.2	144.9	145.0	144.0	147.2	6,769,602	984,118,845	145.37	25.02	24.97	24.99	24.81	25.36	39,287,223	25.049	-1.09%
2011-11-29	0	146.8	146.8	147.0	139.8	149.0	11,781,812	1,693,551,228	143.74	25.30	25.30	25.33	24.09	25.67	68,375,463	24.768	0.20%
2011-11-28	0	146.5	146.0	146.1	145.5	152.4	6,901,912	1,025,733,116	148.62	25.24	25.16	25.17	25.07	26.26	40,055,081	25.608	-2.98%
2011-11-25	0	151.0	151.0	151.1	151.0	156.5	3,156,537	482,271,486	152.79	26.02	26.02	26.04	26.02	26.97	18,318,887	26.326	-3.70%
2011-11-24	0	156.8	157.0	157.1	151.0	157.7	2,989,116	463,098,253	154.93	27.02	27.05	27.07	26.02	27.17	17,347,263	26.696	1.55%
2011-11-23	0	154.4	154.1	154.6	152.4	156.8	3,156,980	487,196,418	154.32	26.60	26.55	26.64	26.26	27.02	18,321,458	26.592	-2.77%
2011-11-22	0	158.8	158.7	158.8	152.3	160.4	6,944,476	1,087,233,680	156.56	27.36	27.35	27.36	26.24	27.64	40,302,100	26.977	3.39%
2011-11-21	0	153.6	153.4	153.8	147.3	156.4	5,523,836	846,218,285	153.19	26.47	26.43	26.50	25.38	26.95	32,057,450	26.397	2.26%
2011-11-18	0	150.2	150.1	150.3	149.8	153.0	5,780,509	873,683,171	151.14	25.88	25.86	25.90	25.81	26.36	33,547,045	26.044	-2.40%
2011-11-17	0	153.9	153.5	153.8	152.7	154.4	4,553,717	701,257,747	154.00	26.52	26.45	26.50	26.31	26.60	26,427,387	26.535	-1.35%
2011-11-16	0	156.0	156.1	156.4	155.2	161.2	2,888,398	451,452,160	156.30	26.88	26.90	26.95	26.74	27.78	16,762,749	26.932	-0.83%
2011-11-15	0	157.3	157.0	157.6	155.2	157.7	5,278,524	823,850,001	156.08	27.10	27.05	27.16	26.74	27.17	30,633,787	26.894	-1.69%
2011-11-14	0	160.0	160.0	160.2	159.5	162.8	7,397,607	1,182,680,593	159.87	27.57	27.57	27.60	27.48	28.05	42,931,835	27.548	1.46%
2011-11-11	0	157.7	157.3	157.4	155.5	160.5	5,246,583	824,643,309	157.18	27.17	27.10	27.12	26.79	27.66	30,448,419	27.083	-1.07%
2011-11-10	0	159.4	159.4	159.7	157.9	162.2	10,793,013	1,727,764,293	160.08	27.47	27.47	27.52	27.21	27.95	62,636,992	27.584	-4.26%
2011-11-09	0	166.5	165.9	166.0	164.6	169.6	5,920,267	991,417,059	167.46	28.69	28.59	28.60	28.36	29.22	34,358,128	28.855	0.97%
2011-11-08	0	164.9	164.8	164.9	162.0	173.0	14,256,322	2,358,916,717	165.46	28.41	28.40	28.41	27.91	29.81	82,736,223	28.511	-5.45%
2011-11-07	0	174.4	174.4	174.5	174.2	184.0	6,112,485	1,083,575,923	177.27	30.05	30.05	30.07	30.02	31.71	35,473,660	30.546	-4.18%
2011-11-04	0	182.0	182.5	182.8	180.6	188.0	3,300,316	605,308,840	183.41	31.36	31.45	31.50	31.12	32.39	19,153,305	31.603	1.45%
2011-11-03	0	179.4	179.3	179.7	176.2	185.2	4,097,071	741,985,715	181.10	30.91	30.90	30.96	30.36	31.91	23,777,253	31.206	-2.45%
2011-11-02	0	183.9	183.8	183.9	170.0	185.0	3,939,310	702,655,609	178.37	31.69	31.67	31.69	29.29	31.88	22,861,691	30.735	3.61%
2011-11-01	0	177.5	177.9	178.0	173.7	178.7	4,071,743	720,754,993	177.01	30.59	30.65	30.67	29.93	30.79	23,630,263	30.501	-3.06%
2011-10-31	0	183.1	182.2	182.5	181.1	189.0	3,476,533	640,558,194	184.25	31.55	31.39	31.45	31.21	32.57	20,175,976	31.749	-2.09%
2011-10-28	0	187.0	186.9	187.0	186.3	190.0	7,173,006	1,345,860,678	187.63	32.22	32.20	32.22	32.10	32.74	41,628,368	32.330	1.08%
2011-10-27	0	185.0	184.6	184.9	177.8	185.0	6,260,268	1,140,862,169	182.24	31.88	31.81	31.86	30.64	31.88	36,331,315	31.402	4.46%
2011-10-26	0	177.1	177.0	177.1	173.4	178.0	3,135,233	550,559,832	175.60	30.52	30.50	30.52	29.88	30.67	18,195,250	30.258	0.11%
2011-10-25	0	176.9	176.8	176.9	174.5	177.5	2,998,749	526,504,920	175.57	30.48	30.46	30.48	30.07	30.59	17,403,168	30.253	2.55%
2011-10-24	0	172.5	172.4	172.7	167.1	174.6	4,305,628	737,287,413	171.24	29.72	29.71	29.76	28.79	30.09	24,987,609	29.506	5.63%
2011-10-21	0	163.3	163.3	163.5	162.7	165.0	2,517,214	411,217,633	163.36	28.14	28.14	28.17	28.03	28.43	14,608,591	28.149	0.18%
2011-10-20	0	163.0	163.1	163.2	160.0	166.7	4,467,559	726,489,842	162.61	28.09	28.10	28.12	27.57	28.72	25,927,372	28.020	-2.98%
2011-10-19	0	168.0	168.3	168.4	166.2	170.8	2,815,969	473,546,019	168.16	28.95	29.00	29.02	28.64	29.43	16,342,409	28.977	0.36%
2011-10-18	0	167.4	167.3	167.4	167.0	174.8	4,488,469	761,165,789	169.58	28.84	28.83	28.84	28.78	30.12	26,048,722	29.221	-5.90%
2011-10-17	0	177.9	177.7	177.9	173.0	178.4	3,702,936	652,085,664	176.10	30.65	30.62	30.65	29.81	30.74	21,489,900	30.344	3.07%
2011-10-14	0	172.6	172.2	173.0	170.0	178.7	4,016,342	700,719,292	174.47	29.74	29.67	29.81	29.29	30.79	23,308,745	30.063	-0.12%
2011-10-13	0	172.8	172.4	172.5	168.8	174.1	4,936,779	846,724,488	171.51	29.78	29.71	29.72	29.09	30.00	28,650,479	29.554	-0.29%
2011-10-12	0	173.3	173.3	173.4	167.4	176.5	3,862,764	668,826,750	173.15	29.86	29.86	29.88	28.84	30.41	22,417,458	29.835	1.88%
2011-10-11	0	170.1	169.7	170.0	167.6	176.0	3,947,302	677,437,306	171.62	29.31	29.24	29.29	28.88	30.33	22,908,073	29.572	0.89%
2011-10-10	0	168.6	169.0	169.1	165.2	173.0	3,347,104	560,105,005	167.34	29.05	29.12	29.14	28.47	29.81	19,424,838	28.834	-1.35%
2011-10-07	0	170.9	170.6	171.0	166.6	175.0	9,886,733	1,689,441,692	170.88	29.45	29.40	29.47	28.71	30.15	57,377,418	29.444	4.85%
2011-10-06	0	163.0	162.9	163.0	152.2	163.6	9,380,825	1,475,073,676	157.24	28.09	28.07	28.09	26.23	28.19	54,441,393	27.095	11.95%
2011-10-04	0	145.6	145.6	145.8	139.9	149.4	9,674,481	1,396,775,674	144.38	25.09	25.09	25.12	24.11	25.74	56,145,619	24.878	-2.28%
2011-10-03	0	149.0	149.0	149.3	147.2	163.0	10,045,227	1,531,159,289	152.43	25.67	25.67	25.73	25.36	28.09	58,297,234	26.265	-9.26%
2011-09-30	0	164.2	163.8	163.9	161.5	169.1	15,441,102	2,540,883,542	164.55	28.29	28.22	28.24	27.83	29.14	89,612,065	28.354	-0.73%
2011-09-28	0	165.4	165.1	165.5	159.3	167.2	11,675,161	1,911,622,536	163.73	28.50	28.45	28.52	27.45	28.81	67,756,517	28.213	3.37%
2011-09-27	0	160.0	159.7	160.1	155.0	160.5	9,603,123	1,510,619,928	157.31	27.57	27.52	27.59	26.71	27.66	55,731,494	27.105	2.63%
2011-09-26	0	155.9	155.5	156.0	154.4	159.5	5,159,562	805,770,269	156.17	26.86	26.79	26.88	26.60	27.48	29,943,394	26.910	-1.95%
2011-09-23	0	159.0	158.9	159.0	151.6	160.5	8,166,116	1,274,517,579	156.07	27.40	27.38	27.40	26.12	27.66	47,391,858	26.893	1.53%
2011-09-22	0	156.6	156.3	156.6	156.2	162.8	9,209,643	1,467,669,852	159.36	26.98	26.93	26.98	26.91	28.05	53,447,942	27.460	-7.01%
2011-09-21	0	168.4	168.0	168.5	163.8	170.5	5,736,399	963,560,786	167.97	29.02	28.95	29.03	28.22	29.38	33,291,054	28.944	-2.04%
2011-09-20	0	171.9	171.4	172.0	171.0	175.2	4,543,158	784,895,770	172.76	29.62	29.53	29.64	29.47	30.19	26,366,109	29.769	-0.87%
2011-09-19	0	173.4	173.3	173.7	172.4	175.6	3,391,386	588,371,687	173.49	29.88	29.86	29.93	29.71	30.26	19,681,827	29.894	-2.75%
2011-09-16	0	178.3	178.9	179.0	175.2	179.0	3,821,347	677,252,447	177.23	30.72	30.83	30.84	30.19	30.84	22,177,096	30.538	2.12%
2011-09-15	0	174.6	174.4	175.9	172.0	179.0	4,303,309	749,977,119	174.28	30.09	30.05	30.31	29.64	30.84	24,974,151	30.030	-2.18%
2011-09-14	0	178.5	178.2	178.5	172.0	180.1	5,369,171	944,421,444	175.90	30.76	30.71	30.76	29.64	31.03	31,159,855	30.309	1.19%
2011-09-12	0	176.4	176.4	176.5	176.1	180.2	2,879,601	511,064,883	177.48	30.40	30.40	30.41	30.34	31.05	16,711,695	30.581	-4.39%
2011-09-09	0	184.5	184.0	184.4	183.1	188.5	2,228,806	412,215,562	184.95	31.79	31.71	31.77	31.55	32.48	12,934,822	31.869	-0.97%
2011-09-08	0	186.3	186.3	186.5	184.3	189.8	3,151,259	587,860,504	186.55	32.10	32.10	32.14	31.76	32.70	18,288,256	32.144	-0.75%
2011-09-07	0	187.7	187.7	187.8	183.5	189.7	5,177,527	968,705,080	187.10	32.34	32.34	32.36	31.62	32.69	30,047,654	32.239	2.62%
2011-09-06	0	182.9	182.5	183.0	177.6	183.1	4,938,594	887,965,440	179.80	31.52	31.45	31.53	30.60	31.55	28,661,012	30.982	0.38%
2011-09-05	0	182.2	182.0	182.4	181.6	184.5	3,448,554	632,185,756	183.32	31.39	31.36	31.43	31.29	31.79	20,013,600	31.588	-2.72%
2011-09-02	0	187.3	187.1	187.3	181.5	187.8	4,124,281	765,271,867	185.55	32.27	32.24	32.27	31.27	32.36	23,935,166	31.973	-0.16%
2011-09-01	0	187.6	187.7	187.9	187.0	192.0	7,064,637	1,341,479,689	189.89	32.33	32.34	32.38	32.22	33.08	40,999,451	32.719	1.41%
2011-08-31	0	185.0	184.7	185.2	180.9	185.5	3,244,205	594,786,931	183.34	31.88	31.83	31.91	31.17	31.96	18,827,666	31.591	1.82%
2011-08-30	0	181.7	181.4	181.6	180.7	184.5	3,256,107	593,427,634	182.25	31.31	31.26	31.29	31.14	31.79	18,896,739	31.404	1.17%
2011-08-29	0	179.6	180.0	180.1	175.6	181.2	3,447,544	613,854,794	178.06	30.95	31.02	31.03	30.26	31.22	20,007,739	30.681	2.39%
2011-08-26	0	175.4	175.1	175.9	173.3	177.0	1,868,712	326,615,617	174.78	30.22	30.17	30.31	29.86	30.50	10,845,025	30.117	0.11%
2011-08-25	0	175.2	175.2	175.7	174.9	179.0	2,970,854	523,836,199	176.33	30.19	30.19	30.27	30.14	30.84	17,241,280	30.383	0.23%
2011-08-24	0	174.8	174.2	174.4	173.8	179.9	5,925,525	1,040,990,144	175.68	30.12	30.02	30.05	29.95	31.00	34,388,642	30.271	-0.17%
2011-08-23	0	175.1	175.0	175.5	171.0	175.7	5,180,373	897,567,653	173.26	30.17	30.15	30.24	29.47	30.27	30,064,171	29.855	3.49%
2011-08-22	0	169.2	169.0	169.1	165.5	173.6	7,318,156	1,237,439,450	169.09	29.15	29.12	29.14	28.52	29.91	42,470,743	29.136	-1.63%
2011-08-19	0	172.0	172.1	172.3	170.0	176.2	8,188,865	1,413,945,085	172.67	29.64	29.65	29.69	29.29	30.36	47,523,882	29.752	-4.44%
2011-08-18	0	180.0	180.1	180.4	179.5	185.6	5,785,011	1,052,103,144	181.87	31.02	31.03	31.08	30.93	31.98	33,573,173	31.338	0.11%
2011-08-17	0	179.8	180.0	180.2	178.8	181.5	8,060,370	1,452,975,489	180.26	30.98	31.02	31.05	30.81	31.27	46,778,164	31.061	-0.77%
2011-08-16	0	181.2	181.2	181.3	179.5	189.8	7,724,246	1,411,484,385	182.73	31.22	31.22	31.24	30.93	32.70	44,827,476	31.487	-4.13%
2011-08-15	0	189.0	189.1	189.3	186.0	190.0	5,938,037	1,117,678,295	188.22	32.57	32.58	32.62	32.05	32.74	34,461,255	32.433	2.94%
2011-08-12	0	183.6	183.3	184.0	183.3	187.8	8,031,278	1,487,484,805	185.21	31.64	31.58	31.71	31.58	32.36	46,609,329	31.914	1.10%
2011-08-11	0	181.6	181.6	181.9	176.1	183.5	17,987,130	3,243,521,237	180.32	31.29	31.29	31.34	30.34	31.62	104,387,878	31.072	-4.72%
2011-08-10	0	190.6	190.4	190.9	190.0	194.5	11,432,792	2,199,283,164	192.37	32.84	32.81	32.89	32.74	33.51	66,349,934	33.147	3.53%
2011-08-09	0	184.1	184.0	184.2	178.0	192.8	13,138,716	2,419,355,152	184.14	31.72	31.71	31.74	30.67	33.22	76,250,223	31.729	-4.26%
2011-08-08	0	192.3	191.9	192.0	188.8	194.4	6,923,733	1,328,130,072	191.82	33.14	33.07	33.08	32.53	33.50	40,181,718	33.053	-2.63%
2011-08-05	0	197.5	197.3	197.9	192.1	198.2	10,026,312	1,951,222,529	194.61	34.03	34.00	34.10	33.10	34.15	58,187,461	33.533	-2.90%
2011-08-04	0	203.4	203.0	203.8	202.6	207.2	2,649,765	540,550,037	204.00	35.05	34.98	35.12	34.91	35.70	15,377,848	35.151	-0.88%
2011-08-03	0	205.2	205.2	205.4	200.2	205.6	4,722,581	958,812,870	203.03	35.36	35.36	35.39	34.50	35.43	27,407,386	34.984	-0.77%
2011-08-02	0	206.8	206.8	207.0	205.6	208.0	2,435,406	503,148,246	206.60	35.63	35.63	35.67	35.43	35.84	14,133,820	35.599	-0.67%
2011-08-01	0	208.2	208.4	208.6	205.0	208.6	4,378,725	908,934,263	207.58	35.88	35.91	35.94	35.32	35.94	25,411,826	35.768	2.66%
2011-07-29	0	202.8	202.8	203.0	201.6	204.0	3,338,825	676,902,718	202.74	34.94	34.94	34.98	34.74	35.15	19,376,791	34.934	-1.07%
2011-07-28	0	205.0	204.8	205.0	202.2	205.4	4,434,921	903,554,705	203.74	35.32	35.29	35.32	34.84	35.39	25,737,958	35.106	-0.49%
2011-07-27	0	206.0	205.8	206.0	205.4	209.8	4,097,784	852,350,319	208.00	35.50	35.46	35.50	35.39	36.15	23,781,391	35.841	-0.96%
2011-07-26	0	208.0	207.8	208.0	203.8	208.0	3,407,882	703,856,638	206.54	35.84	35.81	35.84	35.12	35.84	19,777,561	35.589	1.86%
2011-07-25	0	204.2	204.2	204.4	201.6	206.0	3,390,906	693,044,841	204.38	35.19	35.19	35.22	34.74	35.50	19,679,042	35.217	-0.97%
2011-07-22	0	206.2	206.0	206.2	204.6	208.2	3,116,453	642,404,666	206.13	35.53	35.50	35.53	35.25	35.88	18,086,260	35.519	1.28%
2011-07-21	0	203.6	203.0	203.2	203.0	208.0	4,247,530	871,401,103	205.15	35.08	34.98	35.01	34.98	35.84	24,650,439	35.350	-1.93%
2011-07-20	0	207.6	207.4	207.8	206.0	211.2	2,662,198	553,785,532	208.02	35.77	35.74	35.81	35.50	36.39	15,450,002	35.844	0.10%
2011-07-19	0	207.4	207.0	207.8	205.2	210.4	4,012,267	832,960,409	207.60	35.74	35.67	35.81	35.36	36.25	23,285,095	35.772	-1.43%
2011-07-18	0	210.4	210.0	210.6	208.8	212.6	2,263,317	477,492,490	210.97	36.25	36.19	36.29	35.98	36.63	13,135,106	36.352	-0.85%
2011-07-15	0	212.2	211.4	212.4	209.8	213.6	4,956,355	1,050,529,047	211.96	36.56	36.43	36.60	36.15	36.81	28,764,087	36.522	1.43%
2011-07-14	0	209.2	209.0	209.4	207.8	211.0	4,100,795	858,014,134	209.23	36.05	36.01	36.08	35.81	36.36	23,798,865	36.053	0.97%
2011-07-13	0	207.2	206.6	207.2	200.4	207.6	3,447,137	704,055,544	204.24	35.70	35.60	35.70	34.53	35.77	20,005,377	35.193	3.39%
2011-07-12	0	200.4	200.0	200.2	198.4	204.0	4,097,763	827,469,331	201.93	34.53	34.46	34.50	34.19	35.15	23,781,269	34.795	-3.19%
2011-07-11	0	207.0	206.8	207.4	205.2	212.0	4,441,433	922,973,729	207.81	35.67	35.63	35.74	35.36	36.53	25,775,750	35.808	-2.63%
2011-07-08	0	212.6	211.8	212.2	210.6	218.0	4,729,292	1,011,626,174	213.91	36.63	36.50	36.56	36.29	37.56	27,446,333	36.858	-1.02%
2011-07-07	0	214.8	214.6	214.8	213.8	218.0	2,712,506	584,872,573	215.62	37.01	36.98	37.01	36.84	37.56	15,741,964	37.154	0.09%
2011-07-06	0	214.6	214.6	215.0	212.2	217.6	3,116,426	670,825,244	215.25	36.98	36.98	37.05	36.56	37.49	18,086,104	37.091	-0.19%
2011-07-05	0	215.0	214.8	215.0	213.4	215.8	2,232,869	478,853,810	214.46	37.05	37.01	37.05	36.77	37.18	12,958,402	36.953	-0.56%
2011-07-04	0	216.2	216.0	216.2	215.8	218.6	4,213,870	916,150,716	217.41	37.25	37.22	37.25	37.18	37.67	24,455,094	37.463	2.37%
2011-06-30	0	211.2	210.2	211.4	205.0	212.4	9,598,347	2,016,523,499	210.09	36.39	36.22	36.43	35.32	36.60	55,703,777	36.201	3.33%
2011-06-29	0	204.4	204.2	204.4	203.8	209.4	3,255,769	670,445,000	205.93	35.22	35.19	35.22	35.12	36.08	18,894,777	35.483	-1.35%
2011-06-28	0	207.2	207.2	207.4	205.6	209.4	2,889,020	598,999,844	207.34	35.70	35.70	35.74	35.43	36.08	16,766,358	35.726	0.00%
2011-06-27	0	207.2	206.8	207.0	205.6	209.4	3,314,935	688,352,443	207.65	35.70	35.63	35.67	35.43	36.08	19,238,146	35.781	-1.24%
2011-06-24	0	209.8	210.4	210.6	204.6	211.2	4,726,966	990,384,983	209.52	36.15	36.25	36.29	35.25	36.39	27,432,834	36.102	2.04%
2011-06-23	0	205.6	205.4	205.6	204.4	208.8	3,748,135	771,724,444	205.90	35.43	35.39	35.43	35.22	35.98	21,752,212	35.478	-1.44%
2011-06-22	0	208.6	208.2	208.6	207.6	211.0	8,939,453	1,862,919,944	208.39	35.94	35.88	35.94	35.77	36.36	51,879,901	35.908	2.66%
2011-06-21	0	203.2	203.0	203.2	192.9	203.8	6,090,538	1,203,600,923	197.62	35.01	34.98	35.01	33.24	35.12	35,346,291	34.052	3.20%
2011-06-20	0	196.9	196.3	196.7	194.4	198.2	11,542,764	2,264,404,240	196.18	33.93	33.82	33.89	33.50	34.15	66,988,154	33.803	4.29%
2011-06-17	0	188.8	188.6	189.0	187.2	196.9	11,032,805	2,093,075,981	189.71	32.53	32.50	32.57	32.26	33.93	64,028,619	32.690	-4.21%
2011-06-16	0	197.1	196.9	197.0	196.6	200.4	6,755,485	1,336,135,405	197.79	33.96	33.93	33.95	33.88	34.53	39,205,295	34.080	-3.00%
2011-06-15	0	203.2	203.0	203.6	201.0	206.8	4,845,458	987,857,803	203.87	35.01	34.98	35.08	34.63	35.63	28,120,499	35.129	0.89%
2011-06-14	0	201.4	201.0	201.2	200.2	205.4	5,779,903	1,173,600,293	203.05	34.70	34.63	34.67	34.50	35.39	33,543,528	34.987	-2.52%
2011-06-13	0	206.6	206.4	206.6	200.0	207.2	3,159,254	646,030,200	204.49	35.60	35.56	35.60	34.46	35.70	18,334,655	35.235	0.88%
2011-06-10	0	204.8	204.4	204.6	202.0	212.8	7,336,889	1,507,063,784	205.41	35.29	35.22	35.25	34.81	36.67	42,579,459	35.394	-2.85%
2011-06-09	0	210.8	210.2	210.6	207.0	216.0	9,250,792	1,942,407,809	209.97	36.32	36.22	36.29	35.67	37.22	53,686,750	36.180	-2.95%
2011-06-08	0	217.2	216.4	217.4	214.2	219.0	2,778,122	602,181,988	216.76	37.43	37.29	37.46	36.91	37.74	16,122,764	37.350	0.09%
2011-06-07	0	217.0	216.8	217.0	215.6	220.0	5,411,702	1,174,144,294	216.96	37.39	37.36	37.39	37.15	37.91	31,406,683	37.385	-1.81%
2011-06-03	0	221.0	220.8	221.0	220.4	225.2	4,922,714	1,097,168,051	222.88	38.08	38.05	38.08	37.98	38.80	28,568,853	38.404	0.18%
2011-06-02	0	220.6	221.2	221.6	220.0	223.6	3,801,320	841,343,721	221.33	38.01	38.12	38.18	37.91	38.53	22,060,869	38.137	-1.78%
2011-06-01	0	224.6	224.0	224.2	222.0	226.4	3,960,813	890,174,988	224.75	38.70	38.60	38.63	38.25	39.01	22,986,483	38.726	0.36%
2011-05-31	0	223.8	224.0	224.2	218.4	225.0	4,822,546	1,067,366,604	221.33	38.56	38.60	38.63	37.63	38.77	27,987,530	38.137	2.57%
2011-05-30	0	218.2	217.8	218.0	212.6	219.6	3,764,066	817,124,192	217.09	37.60	37.53	37.56	36.63	37.84	21,844,667	37.406	1.39%
2011-05-27	0	215.2	215.2	215.4	214.6	219.0	4,345,834	936,839,729	215.57	37.08	37.08	37.12	36.98	37.74	25,220,943	37.145	-1.19%
2011-05-26	0	217.8	218.0	218.2	210.6	218.0	2,934,379	633,059,096	215.74	37.53	37.56	37.60	36.29	37.56	17,029,598	37.174	1.59%
2011-05-25	0	214.4	214.4	214.8	210.0	215.2	3,681,522	783,245,504	212.75	36.94	36.94	37.01	36.19	37.08	21,365,625	36.659	0.66%
2011-05-24	0	213.0	212.8	214.0	212.0	217.0	4,074,350	873,097,191	214.29	36.70	36.67	36.87	36.53	37.39	23,645,393	36.925	-1.66%
2011-05-23	0	216.6	216.4	216.6	215.0	219.2	2,500,074	542,845,593	217.13	37.32	37.29	37.32	37.05	37.77	14,509,120	37.414	-1.63%
2011-05-20	0	220.2	219.8	220.2	219.6	224.0	2,419,994	536,543,984	221.71	37.94	37.87	37.94	37.84	38.60	14,044,377	38.203	-0.18%
2011-05-19	0	220.6	220.4	220.6	217.6	224.0	4,564,950	1,008,880,474	221.01	38.01	37.98	38.01	37.49	38.60	26,492,578	38.082	1.01%
2011-05-18	0	218.4	218.6	219.0	214.0	219.0	4,351,562	941,668,059	216.40	37.63	37.67	37.74	36.87	37.74	25,254,186	37.288	2.44%
2011-05-17	0	213.2	213.2	214.0	211.2	220.4	5,801,257	1,245,584,739	214.71	36.74	36.74	36.87	36.39	37.98	33,667,456	36.997	-2.74%
2011-05-16	0	219.2	219.0	219.2	218.2	221.0	4,641,589	1,018,418,197	219.41	37.77	37.74	37.77	37.60	38.08	26,937,350	37.807	0.09%
2011-05-13	0	219.0	218.8	219.0	217.2	221.6	5,193,575	1,137,241,906	218.97	37.74	37.70	37.74	37.43	38.18	30,140,788	37.731	0.18%
2011-05-12	0	218.6	218.6	218.8	211.4	219.4	11,277,496	2,443,325,693	216.66	37.67	37.67	37.70	36.43	37.80	65,448,678	37.332	4.19%
2011-05-11	0	209.8	209.6	209.8	209.2	218.0	6,873,820	1,463,706,073	212.94	36.15	36.12	36.15	36.05	37.56	39,892,050	36.692	0.00%
2011-05-09	0	209.8	209.6	210.0	207.2	216.0	4,494,498	948,790,131	211.10	36.15	36.12	36.19	35.70	37.22	26,083,711	36.375	-0.85%
2011-05-06	0	211.6	211.6	212.4	209.0	215.4	2,803,364	595,463,508	212.41	36.46	36.46	36.60	36.01	37.12	16,269,256	36.601	-0.09%
2011-05-05	0	211.8	211.2	212.0	207.0	217.0	4,681,866	998,951,355	213.37	36.50	36.39	36.53	35.67	37.39	27,171,097	36.765	0.57%
2011-05-04	0	210.6	210.0	210.6	207.6	212.4	7,122,307	1,495,864,351	210.03	36.29	36.19	36.29	35.77	36.60	41,334,138	36.190	-3.39%
2011-05-03	0	218.0	217.2	217.6	217.0	227.4	3,496,631	772,071,720	220.80	37.56	37.43	37.49	37.39	39.18	20,292,614	38.047	-1.11%
2011-04-29	0	221.0	221.4	222.0	216.2	222.6	4,032,448	881,850,584	218.69	37.99	38.05	38.16	37.16	38.26	23,460,601	37.589	-0.63%
2011-04-28	0	222.4	222.0	223.0	219.4	226.0	4,909,630	1,092,364,151	222.49	38.23	38.16	38.33	37.71	38.85	28,564,007	38.243	1.74%
2011-04-27	0	218.6	218.0	218.2	214.0	230.8	7,144,967	1,605,887,171	224.76	37.57	37.47	37.50	36.78	39.67	41,569,097	38.632	-2.84%
2011-04-26	0	225.0	224.6	225.0	215.4	225.0	4,476,151	985,813,728	220.24	38.67	38.60	38.67	37.02	38.67	26,042,046	37.855	2.46%
2011-04-21	0	219.6	218.8	219.6	217.2	222.4	8,111,532	1,788,677,663	220.51	37.75	37.61	37.75	37.33	38.23	47,192,529	37.902	2.33%
2011-04-20	0	214.6	214.4	214.6	208.0	215.0	14,245,362	3,014,702,380	211.63	36.89	36.85	36.89	35.75	36.95	82,878,877	36.375	7.09%
2011-04-19	0	200.4	200.6	200.8	195.1	202.0	4,963,728	988,697,876	199.18	34.45	34.48	34.51	33.53	34.72	28,878,747	34.236	0.20%
2011-04-18	0	200.0	199.7	200.0	197.7	203.0	3,650,981	730,588,382	200.11	34.38	34.32	34.38	33.98	34.89	21,241,244	34.395	-0.40%
2011-04-15	0	200.8	200.6	200.8	197.8	203.0	6,417,797	1,287,793,528	200.66	34.51	34.48	34.51	34.00	34.89	37,338,455	34.490	0.10%
2011-04-14	0	200.6	200.2	201.0	196.3	201.4	6,171,468	1,226,324,005	198.71	34.48	34.41	34.55	33.74	34.62	35,905,324	34.154	0.60%
2011-04-13	0	199.4	199.8	199.9	193.6	199.8	6,030,227	1,189,653,988	197.28	34.27	34.34	34.36	33.28	34.34	35,083,590	33.909	3.00%
2011-04-12	0	193.6	193.6	193.8	192.9	196.1	10,505,621	2,043,284,119	194.49	33.28	33.28	33.31	33.16	33.71	61,121,231	33.430	-3.30%
2011-04-11	0	200.2	200.0	200.4	199.5	207.0	4,734,069	953,479,197	201.41	34.41	34.38	34.45	34.29	35.58	27,542,601	34.618	-2.72%
2011-04-08	0	205.8	205.8	206.0	204.0	207.8	4,103,389	846,776,882	206.36	35.37	35.37	35.41	35.06	35.72	23,873,333	35.470	0.29%
2011-04-07	0	205.2	205.2	205.4	200.4	208.0	5,295,902	1,083,961,922	204.68	35.27	35.27	35.30	34.45	35.75	30,811,320	35.181	0.20%
2011-04-06	0	204.8	204.6	204.8	195.1	206.0	10,480,793	2,109,409,188	201.26	35.20	35.17	35.20	33.53	35.41	60,976,783	34.594	4.28%
2011-04-04	0	196.4	196.1	196.4	192.5	196.7	5,651,452	1,103,489,329	195.26	33.76	33.71	33.76	33.09	33.81	32,879,894	33.561	1.81%
2011-04-01	0	192.9	193.0	193.1	189.5	194.0	7,031,407	1,343,913,600	191.13	33.16	33.17	33.19	32.57	33.35	40,908,410	32.852	1.79%
2011-03-31	0	189.5	188.9	189.6	186.4	193.3	12,560,663	2,370,917,384	188.76	32.57	32.47	32.59	32.04	33.22	73,077,373	32.444	-2.92%
2011-03-30	0	195.2	195.2	195.3	189.3	197.2	9,277,520	1,804,214,148	194.47	33.55	33.55	33.57	32.54	33.90	53,976,195	33.426	2.63%
2011-03-29	0	190.2	190.5	191.1	188.5	192.4	5,431,568	1,031,746,751	189.95	32.69	32.74	32.85	32.40	33.07	31,600,619	32.650	-1.19%
2011-03-28	0	192.5	192.6	192.7	190.0	198.4	6,384,254	1,232,688,548	193.08	33.09	33.10	33.12	32.66	34.10	37,143,303	33.187	-2.14%
2011-03-25	0	196.7	196.8	196.9	194.1	197.3	7,876,750	1,541,719,155	195.73	33.81	33.83	33.84	33.36	33.91	45,826,578	33.642	1.18%
2011-03-24	0	194.4	194.1	194.3	187.1	196.0	8,276,304	1,587,723,022	191.84	33.41	33.36	33.40	32.16	33.69	48,151,165	32.974	2.86%
2011-03-23	0	189.0	189.4	189.5	187.2	191.9	6,134,085	1,161,590,100	189.37	32.49	32.55	32.57	32.18	32.98	35,687,831	32.549	-1.00%
2011-03-22	0	190.9	190.8	191.0	189.4	193.6	8,297,434	1,584,057,449	190.91	32.81	32.80	32.83	32.55	33.28	48,274,098	32.814	-0.68%
2011-03-21	0	192.2	192.2	192.9	190.0	194.9	8,686,348	1,666,172,736	191.82	33.04	33.04	33.16	32.66	33.50	50,536,783	32.970	0.21%
2011-03-18	0	191.8	192.4	192.5	190.5	197.2	9,834,993	1,897,143,463	192.90	32.97	33.07	33.09	32.74	33.90	57,219,548	33.156	-0.72%
2011-03-17	0	193.2	193.0	193.2	193.0	204.2	18,908,991	3,745,047,258	198.06	33.21	33.17	33.21	33.17	35.10	110,011,661	34.042	-10.89%
2011-03-16	0	216.8	216.2	216.8	211.6	220.2	5,756,797	1,244,502,154	216.18	37.26	37.16	37.26	36.37	37.85	33,492,786	37.157	1.31%
2011-03-15	0	214.0	213.8	214.2	209.0	221.0	8,214,394	1,748,427,828	212.85	36.78	36.75	36.82	35.92	37.99	47,790,975	36.585	-4.46%
2011-03-14	0	224.0	223.8	224.0	215.8	224.2	3,240,352	713,783,126	220.28	38.50	38.47	38.50	37.09	38.54	18,852,222	37.862	3.42%
2011-03-11	0	216.6	216.2	217.0	213.6	221.6	5,518,293	1,198,189,842	217.13	37.23	37.16	37.30	36.71	38.09	32,105,181	37.321	-0.73%
2011-03-10	0	218.2	218.2	218.4	216.2	226.8	3,030,426	672,497,326	221.92	37.50	37.50	37.54	37.16	38.98	17,630,882	38.143	-2.68%
2011-03-09	0	224.2	223.8	224.8	223.0	228.8	5,961,208	1,349,401,680	226.36	38.54	38.47	38.64	38.33	39.33	34,682,040	38.908	0.90%
2011-03-08	0	222.2	222.4	222.6	213.4	222.6	3,904,353	848,713,449	217.38	38.19	38.23	38.26	36.68	38.26	22,715,350	37.363	2.59%
2011-03-07	0	216.6	216.2	216.8	215.2	221.8	3,545,149	771,711,850	217.68	37.23	37.16	37.26	36.99	38.12	20,625,518	37.415	-1.99%
2011-03-04	0	221.0	221.4	221.6	216.0	221.8	7,144,648	1,566,884,001	219.31	37.99	38.05	38.09	37.13	38.12	41,567,241	37.695	4.44%
2011-03-03	0	211.6	211.2	211.4	206.6	213.0	3,511,244	737,167,428	209.94	36.37	36.30	36.34	35.51	36.61	20,428,260	36.086	0.95%
2011-03-02	0	209.6	209.0	209.6	205.0	210.0	3,247,627	675,105,829	207.88	36.03	35.92	36.03	35.24	36.10	18,894,548	35.730	-0.76%
2011-03-01	0	211.2	211.0	211.4	208.6	212.8	5,959,059	1,252,602,419	210.20	36.30	36.27	36.34	35.85	36.58	34,669,538	36.130	2.52%
2011-02-28	0	206.0	206.4	206.8	198.0	207.6	5,254,966	1,072,127,728	204.02	35.41	35.48	35.55	34.03	35.68	30,573,156	35.068	3.21%
2011-02-25	0	199.6	199.3	199.8	197.1	201.2	3,377,277	672,936,181	199.25	34.31	34.26	34.34	33.88	34.58	19,648,846	34.248	2.10%
2011-02-24	0	195.5	195.9	196.5	192.9	198.1	5,118,408	1,005,837,546	196.51	33.60	33.67	33.77	33.16	34.05	29,778,668	33.777	1.09%
2011-02-23	0	193.4	193.3	193.4	191.0	195.4	6,964,866	1,343,768,169	192.94	33.24	33.22	33.24	32.83	33.59	40,521,278	33.162	-1.43%
2011-02-22	0	196.2	196.1	196.2	196.0	204.4	5,797,720	1,149,587,547	198.28	33.72	33.71	33.72	33.69	35.13	33,730,875	34.081	-4.01%
2011-02-21	0	204.4	204.2	204.4	203.2	207.6	2,805,835	574,236,740	204.66	35.13	35.10	35.13	34.93	35.68	16,324,222	35.177	-1.83%
2011-02-18	0	208.2	208.0	208.2	205.2	209.4	5,377,544	1,118,350,610	207.97	35.79	35.75	35.79	35.27	35.99	31,286,310	35.746	2.26%
2011-02-17	0	203.6	203.8	204.2	199.8	205.0	3,733,436	754,967,133	202.22	35.00	35.03	35.10	34.34	35.24	21,720,963	34.758	0.69%
2011-02-16	0	202.2	201.2	201.4	198.1	203.0	2,898,711	580,213,198	200.16	34.75	34.58	34.62	34.05	34.89	16,864,570	34.404	-0.10%
2011-02-15	0	202.4	202.4	202.6	198.4	203.0	3,237,764	650,863,221	201.02	34.79	34.79	34.82	34.10	34.89	18,837,166	34.552	-0.10%
2011-02-14	0	202.6	202.6	203.0	200.0	206.2	7,103,495	1,444,932,039	203.41	34.82	34.82	34.89	34.38	35.44	41,327,815	34.963	2.69%
2011-02-11	0	197.3	197.3	198.0	191.1	198.8	9,102,530	1,788,484,242	196.48	33.91	33.91	34.03	32.85	34.17	52,958,111	33.772	5.28%
2011-02-10	0	187.4	187.1	187.3	187.0	194.9	7,878,481	1,502,350,734	190.69	32.21	32.16	32.19	32.14	33.50	45,836,649	32.776	-1.78%
2011-02-09	0	190.8	190.6	190.8	190.0	197.4	8,440,521	1,627,098,095	192.77	32.80	32.76	32.80	32.66	33.93	49,106,572	33.134	-1.55%
2011-02-08	0	193.8	193.8	193.9	193.1	204.4	9,059,590	1,779,607,881	196.43	33.31	33.31	33.33	33.19	35.13	52,708,288	33.763	-4.63%
2011-02-07	0	203.2	202.8	203.2	202.0	212.0	5,958,202	1,235,757,574	207.40	34.93	34.86	34.93	34.72	36.44	34,664,552	35.649	-2.50%
2011-02-02	0	208.4	208.6	208.8	202.4	208.8	3,184,416	656,370,128	206.12	35.82	35.85	35.89	34.79	35.89	18,526,789	35.428	3.99%
2011-02-01	0	200.4	200.6	201.2	199.4	208.2	4,705,406	953,809,704	202.71	34.45	34.48	34.58	34.27	35.79	27,375,841	34.841	-0.79%
2011-01-31	0	202.0	201.2	202.6	198.8	203.8	3,592,007	721,726,831	200.93	34.72	34.58	34.82	34.17	35.03	20,898,135	34.535	-0.69%
2011-01-28	0	203.4	203.4	203.6	199.0	204.6	4,097,766	829,496,172	202.43	34.96	34.96	35.00	34.20	35.17	23,840,619	34.793	1.75%
2011-01-27	0	199.9	199.5	199.9	199.0	205.0	4,308,683	872,325,873	202.46	34.36	34.29	34.36	34.20	35.24	25,067,724	34.799	-1.43%
2011-01-26	0	202.8	203.0	203.2	200.0	205.0	6,852,913	1,389,117,804	202.70	34.86	34.89	34.93	34.38	35.24	39,869,940	34.841	1.86%
2011-01-25	0	199.1	199.1	199.2	192.8	200.6	6,764,347	1,341,749,391	198.36	34.22	34.22	34.24	33.14	34.48	39,354,667	34.094	4.73%
2011-01-24	0	190.1	189.5	189.6	189.1	194.0	3,601,260	688,599,863	191.21	32.67	32.57	32.59	32.50	33.35	20,951,969	32.866	0.00%
2011-01-21	0	190.1	190.1	190.2	190.1	194.6	4,821,729	926,164,739	192.08	32.67	32.67	32.69	32.67	33.45	28,052,603	33.015	-2.76%
2011-01-20	0	195.5	195.5	195.6	193.5	199.7	5,460,508	1,068,125,730	195.61	33.60	33.60	33.62	33.26	34.32	31,768,990	33.622	-2.64%
2011-01-19	0	200.8	200.0	200.8	199.9	203.2	3,549,517	712,126,475	200.63	34.51	34.38	34.51	34.36	34.93	20,650,931	34.484	-0.10%
2011-01-18	0	201.0	200.0	201.4	199.3	205.8	4,843,816	980,306,975	202.38	34.55	34.38	34.62	34.26	35.37	28,181,104	34.786	-0.20%
2011-01-17	0	201.4	201.4	201.8	200.4	205.6	6,435,556	1,307,472,165	203.16	34.62	34.62	34.69	34.45	35.34	37,441,776	34.920	0.20%
2011-01-14	0	201.0	201.0	201.8	194.5	201.8	10,851,773	2,167,021,942	199.69	34.55	34.55	34.69	33.43	34.69	63,135,128	34.324	3.55%
2011-01-13	0	194.1	194.1	194.2	188.6	198.5	8,261,139	1,593,973,385	192.95	33.36	33.36	33.38	32.42	34.12	48,062,936	33.164	4.08%
2011-01-12	0	186.5	186.2	186.3	180.3	187.9	7,734,822	1,434,573,467	185.47	32.06	32.00	32.02	30.99	32.30	45,000,847	31.879	3.78%
2011-01-11	0	179.7	179.6	180.0	178.0	180.3	2,177,599	390,734,294	179.43	30.89	30.87	30.94	30.59	30.99	12,669,173	30.841	0.62%
2011-01-10	0	178.6	178.4	179.0	177.1	180.0	2,123,070	379,262,585	178.64	30.70	30.66	30.77	30.44	30.94	12,351,926	30.705	0.34%
2011-01-07	0	178.0	178.1	178.2	177.3	180.6	1,601,135	286,686,131	179.05	30.59	30.61	30.63	30.47	31.04	9,315,332	30.776	-1.11%
2011-01-06	0	180.0	179.2	180.0	178.2	181.0	2,856,736	513,638,229	179.80	30.94	30.80	30.94	30.63	31.11	16,620,362	30.904	0.50%
2011-01-05	0	179.1	178.4	178.6	177.9	179.7	1,893,699	338,903,648	178.96	30.78	30.66	30.70	30.58	30.89	11,017,456	30.761	0.67%
2011-01-04	0	177.9	177.2	178.2	171.8	178.4	3,327,772	586,237,760	176.17	30.58	30.46	30.63	29.53	30.66	19,360,828	30.280	2.01%
2011-01-03	0	174.4	174.0	174.3	169.0	174.8	2,476,618	427,314,993	172.54	29.98	29.91	29.96	29.05	30.04	14,408,852	29.656	3.26%
2010-12-31	0	168.9	169.5	170.8	166.7	174.2	1,651,999	282,445,404	170.97	29.03	29.13	29.36	28.65	29.94	9,611,256	29.387	-1.63%
2010-12-30	0	171.7	171.6	171.7	170.3	175.0	3,072,827	525,658,123	171.07	29.51	29.49	29.51	29.27	30.08	17,877,570	29.403	-0.58%
2010-12-29	0	172.7	172.4	173.4	170.8	173.8	1,767,863	305,485,536	172.80	29.68	29.63	29.80	29.36	29.87	10,285,348	29.701	0.17%
2010-12-28	0	172.4	172.0	172.4	169.5	172.5	1,715,529	293,950,327	171.35	29.63	29.56	29.63	29.13	29.65	9,980,871	29.451	-0.75%
2010-12-24	0	173.7	173.6	173.7	171.3	174.9	866,429	149,684,347	172.76	29.86	29.84	29.86	29.44	30.06	5,040,845	29.694	0.52%
2010-12-23	0	172.8	172.8	173.6	172.0	177.0	1,858,333	324,531,522	174.64	29.70	29.70	29.84	29.56	30.42	10,811,698	30.017	-0.69%
2010-12-22	0	174.0	174.3	174.4	171.1	175.0	2,457,316	425,905,687	173.32	29.91	29.96	29.98	29.41	30.08	14,296,554	29.791	0.29%
2010-12-21	0	173.5	173.3	173.6	171.1	175.6	2,496,440	432,554,968	173.27	29.82	29.79	29.84	29.41	30.18	14,524,176	29.782	1.34%
2010-12-20	0	171.2	170.9	171.1	168.6	174.5	3,386,040	578,072,466	170.72	29.43	29.37	29.41	28.98	29.99	19,699,829	29.344	-1.33%
2010-12-17	0	173.5	173.2	173.7	170.0	174.8	3,749,455	648,730,403	173.02	29.82	29.77	29.86	29.22	30.04	21,814,161	29.739	-0.17%
2010-12-16	0	173.8	174.4	174.5	173.0	179.5	4,773,078	834,827,723	174.90	29.87	29.98	29.99	29.74	30.85	27,769,553	30.063	-2.47%
2010-12-15	0	178.2	178.2	178.4	175.0	183.1	3,872,349	692,247,561	178.77	30.63	30.63	30.66	30.08	31.47	22,529,153	30.727	-2.09%
2010-12-14	0	182.0	181.2	182.2	178.5	182.2	3,140,195	569,362,861	181.31	31.28	31.14	31.32	30.68	31.32	18,269,514	31.165	1.22%
2010-12-13	0	179.8	179.6	180.2	178.1	184.4	3,438,649	620,754,900	180.52	30.90	30.87	30.97	30.61	31.69	20,005,905	31.029	-1.26%
2010-12-10	0	182.1	181.9	182.0	177.3	182.5	4,000,892	720,014,538	179.96	31.30	31.27	31.28	30.47	31.37	23,277,010	30.932	2.71%
2010-12-09	0	177.3	177.3	177.7	174.5	178.5	2,238,131	394,787,299	176.39	30.47	30.47	30.54	29.99	30.68	13,021,346	30.318	1.20%
2010-12-08	0	175.2	174.5	174.6	173.1	179.3	3,149,961	552,845,778	175.51	30.11	29.99	30.01	29.75	30.82	18,326,332	30.167	-2.18%
2010-12-07	0	179.1	179.0	179.2	175.0	179.5	3,687,904	655,311,147	177.69	30.78	30.77	30.80	30.08	30.85	21,456,060	30.542	2.17%
2010-12-06	0	175.3	175.6	175.7	170.2	177.1	4,208,575	738,595,262	175.50	30.13	30.18	30.20	29.25	30.44	24,485,300	30.165	2.16%
2010-12-03	0	171.6	171.6	171.7	171.6	177.4	2,923,149	509,755,932	174.39	29.49	29.49	29.51	29.49	30.49	17,006,750	29.974	-3.05%
2010-12-02	0	177.0	176.9	177.1	175.3	177.4	3,194,022	562,074,481	175.98	30.42	30.41	30.44	30.13	30.49	18,582,677	30.247	1.72%
2010-12-01	0	174.0	173.6	173.8	171.3	175.8	3,891,912	674,736,972	173.37	29.91	29.84	29.87	29.44	30.22	22,642,969	29.799	0.75%
2010-11-30	0	172.7	171.4	171.5	170.0	174.7	6,265,981	1,080,552,618	172.45	29.68	29.46	29.48	29.22	30.03	36,455,196	29.641	0.47%
2010-11-29	0	171.9	171.6	172.0	165.0	172.1	4,813,004	811,569,443	168.62	29.55	29.49	29.56	28.36	29.58	28,001,841	28.983	3.49%
2010-11-26	0	166.1	166.5	166.7	164.3	169.0	3,688,572	614,271,087	166.53	28.55	28.62	28.65	28.24	29.05	21,459,946	28.624	0.00%
2010-11-25	0	166.1	166.2	166.3	166.0	170.0	4,376,604	732,834,901	167.44	28.55	28.57	28.58	28.53	29.22	25,462,886	28.781	-1.19%
2010-11-24	0	168.1	168.3	168.4	165.8	174.8	5,495,145	931,034,465	169.43	28.89	28.93	28.94	28.50	30.04	31,970,507	29.122	-0.71%
2010-11-23	0	169.3	169.2	169.7	168.6	174.2	5,186,287	886,218,234	170.88	29.10	29.08	29.17	28.98	29.94	30,173,585	29.371	-3.42%
2010-11-22	0	175.3	175.9	176.1	175.1	179.2	3,492,683	617,752,592	176.87	30.13	30.23	30.27	30.10	30.80	20,320,273	30.401	-0.51%
2010-11-19	0	176.2	176.7	176.8	171.1	176.9	2,963,816	519,159,227	175.17	30.29	30.37	30.39	29.41	30.41	17,243,348	30.108	0.74%
2010-11-18	0	174.9	174.9	175.0	170.3	175.7	4,402,515	764,386,617	173.63	30.06	30.06	30.08	29.27	30.20	25,613,635	29.843	4.92%
2010-11-17	0	166.7	167.0	167.1	166.0	173.0	6,621,373	1,123,434,545	169.67	28.65	28.70	28.72	28.53	29.74	38,522,851	29.163	-3.92%
2010-11-16	0	173.5	172.8	173.0	171.8	179.8	6,668,908	1,171,101,773	175.61	29.82	29.70	29.74	29.53	30.90	38,799,407	30.183	-3.23%
2010-11-15	0	179.3	179.1	179.2	176.8	180.0	4,303,063	769,233,499	178.76	30.82	30.78	30.80	30.39	30.94	25,035,027	30.726	2.28%
2010-11-12	0	175.3	175.4	175.5	174.5	177.8	6,960,976	1,228,077,108	176.42	30.13	30.15	30.17	29.99	30.56	40,498,646	30.324	-1.02%
2010-11-11	0	177.1	177.1	177.4	174.0	181.2	8,689,089	1,541,796,438	177.44	30.44	30.44	30.49	29.91	31.14	50,552,730	30.499	-0.51%
2010-11-10	0	178.0	178.6	178.7	177.5	182.3	6,242,038	1,117,993,516	179.11	30.59	30.70	30.72	30.51	31.33	36,315,897	30.785	-1.93%
2010-11-09	0	181.5	182.9	183.0	176.6	182.9	6,390,741	1,154,777,470	180.70	31.20	31.44	31.45	30.35	31.44	37,181,044	31.058	1.45%
2010-11-08	0	178.9	178.7	178.8	177.8	184.0	8,103,168	1,456,801,982	179.78	30.75	30.72	30.73	30.56	31.63	47,143,868	30.901	-2.13%
2010-11-05	0	182.8	182.9	183.0	180.0	185.0	5,999,695	1,092,709,409	182.13	31.42	31.44	31.45	30.94	31.80	34,905,956	31.304	0.83%
2010-11-04	0	181.3	181.5	181.8	178.6	184.8	12,102,412	2,190,540,563	181.00	31.16	31.20	31.25	30.70	31.76	70,411,290	31.111	-3.10%
2010-11-03	0	187.1	187.0	187.3	181.5	189.2	4,239,585	792,740,290	186.99	32.16	32.14	32.19	31.20	32.52	24,665,715	32.139	0.97%
2010-11-02	0	185.3	185.2	185.3	183.0	188.0	3,853,103	713,040,884	185.06	31.85	31.83	31.85	31.45	32.31	22,417,180	31.808	0.16%
2010-11-01	0	185.0	185.3	185.4	183.0	186.2	3,233,693	594,595,449	183.88	31.80	31.85	31.87	31.45	32.00	18,813,481	31.605	4.23%
2010-10-29	0	177.5	177.5	177.7	175.0	182.1	4,869,726	872,603,983	179.19	30.51	30.51	30.54	30.08	31.30	28,331,847	30.799	0.57%
2010-10-28	0	176.5	176.3	176.5	174.5	180.4	3,066,501	542,742,048	176.99	30.34	30.30	30.34	29.99	31.01	17,840,765	30.421	-1.23%
2010-10-27	0	178.7	178.9	179.0	178.3	184.0	2,910,649	524,352,877	180.15	30.72	30.75	30.77	30.65	31.63	16,934,025	30.964	-1.81%
2010-10-26	0	182.0	181.9	182.0	181.0	188.0	2,791,664	513,456,395	183.92	31.28	31.27	31.28	31.11	32.31	16,241,776	31.613	-1.89%
2010-10-25	0	185.5	185.1	185.7	184.6	187.2	2,032,205	377,724,143	185.87	31.88	31.82	31.92	31.73	32.18	11,823,277	31.947	0.32%
2010-10-22	0	184.9	184.9	185.0	183.2	186.4	2,230,675	412,245,422	184.81	31.78	31.78	31.80	31.49	32.04	12,977,967	31.765	-0.64%
2010-10-21	0	186.1	186.0	186.1	181.0	188.0	4,542,922	842,412,288	185.43	31.99	31.97	31.99	31.11	32.31	26,430,516	31.873	2.42%
2010-10-20	0	181.7	181.5	181.7	180.3	183.6	3,832,744	698,370,925	182.21	31.23	31.20	31.23	30.99	31.56	22,298,733	31.319	-1.41%
2010-10-19	0	184.3	184.2	184.4	181.4	185.0	4,078,623	745,383,826	182.75	31.68	31.66	31.69	31.18	31.80	23,729,245	31.412	-0.86%
2010-10-18	0	185.9	185.9	186.0	182.4	186.4	3,622,204	669,297,212	184.78	31.95	31.95	31.97	31.35	32.04	21,073,820	31.760	1.03%
2010-10-15	0	184.0	183.8	184.0	178.2	188.0	5,199,343	964,500,506	185.50	31.63	31.59	31.63	30.63	32.31	30,249,544	31.885	0.66%
2010-10-14	0	182.8	182.8	183.0	181.0	193.0	6,426,272	1,194,696,876	185.91	31.42	31.42	31.45	31.11	33.17	37,387,762	31.954	-2.56%
2010-10-13	0	187.6	187.8	187.9	184.0	190.2	7,434,730	1,391,405,070	187.15	32.25	32.28	32.30	31.63	32.69	43,254,925	32.168	2.91%
2010-10-12	0	182.3	182.3	182.4	176.0	186.4	8,682,540	1,586,565,472	182.73	31.33	31.33	31.35	30.25	32.04	50,514,628	31.408	3.52%
2010-10-11	0	176.1	176.5	176.6	172.1	178.0	7,116,157	1,250,699,531	175.75	30.27	30.34	30.35	29.58	30.59	41,401,482	30.209	2.15%
2010-10-08	0	172.4	172.4	172.7	165.4	172.8	4,972,275	840,920,426	169.12	29.63	29.63	29.68	28.43	29.70	28,928,473	29.069	2.74%
2010-10-07	0	167.8	167.6	168.0	166.5	173.0	4,941,463	832,454,423	168.46	28.84	28.81	28.88	28.62	29.74	28,749,210	28.956	-1.47%
2010-10-06	0	170.3	170.3	170.4	168.5	173.5	2,669,297	455,068,602	170.48	29.27	29.27	29.29	28.96	29.82	15,529,850	29.303	1.19%
2010-10-05	0	168.3	168.3	168.5	167.7	171.8	3,755,032	637,137,882	169.68	28.93	28.93	28.96	28.82	29.53	21,846,608	29.164	-2.38%
2010-10-04	0	172.4	172.3	172.5	170.6	175.0	4,199,145	724,352,255	172.50	29.63	29.62	29.65	29.32	30.08	24,430,437	29.650	1.65%
2010-09-30	0	169.6	169.5	170.0	168.0	170.5	4,559,852	771,525,363	169.20	29.15	29.13	29.22	28.88	29.31	26,529,014	29.082	0.65%
2010-09-29	0	168.5	168.4	168.5	167.5	169.7	4,831,606	814,462,112	168.57	28.96	28.94	28.96	28.79	29.17	28,110,067	28.974	-0.71%
2010-09-28	0	169.7	169.1	169.3	167.0	171.1	7,081,394	1,198,537,459	169.25	29.17	29.07	29.10	28.70	29.41	41,199,232	29.091	0.59%
2010-09-27	0	168.7	168.9	169.0	163.5	169.0	10,246,152	1,713,200,296	167.20	29.00	29.03	29.05	28.10	29.05	59,611,652	28.739	5.04%
2010-09-24	0	160.6	160.6	160.7	158.0	160.8	3,445,161	552,184,906	160.28	27.60	27.60	27.62	27.16	27.64	20,043,792	27.549	1.97%
2010-09-22	0	157.5	157.2	157.8	156.8	160.8	3,649,501	580,361,708	159.02	27.07	27.02	27.12	26.95	27.64	21,232,633	27.333	-1.44%
2010-09-21	0	159.8	159.6	159.8	157.7	160.3	4,360,740	694,164,288	159.19	27.47	27.43	27.47	27.11	27.55	25,370,590	27.361	1.33%
2010-09-20	0	157.7	157.9	158.0	153.4	158.0	4,050,934	634,218,687	156.56	27.11	27.14	27.16	26.37	27.16	23,568,152	26.910	1.55%
2010-09-17	0	155.3	155.4	155.5	153.5	156.0	3,389,186	525,958,969	155.19	26.69	26.71	26.73	26.38	26.81	19,718,132	26.674	0.45%
2010-09-16	0	154.6	154.9	155.0	152.6	156.0	3,110,061	481,012,892	154.66	26.57	26.62	26.64	26.23	26.81	18,094,195	26.584	0.65%
2010-09-15	0	153.6	153.6	153.7	151.7	154.2	3,204,591	489,746,111	152.83	26.40	26.40	26.42	26.07	26.50	18,644,167	26.268	-0.26%
2010-09-14	0	154.0	153.9	154.0	153.3	154.7	3,530,152	543,267,018	153.89	26.47	26.45	26.47	26.35	26.59	20,538,266	26.451	0.65%
2010-09-13	0	153.0	152.9	153.1	151.1	153.9	4,139,329	632,885,782	152.90	26.30	26.28	26.32	25.97	26.45	24,082,430	26.280	2.14%
2010-09-10	0	149.8	149.6	149.7	149.6	151.0	2,320,939	348,848,919	150.31	25.75	25.71	25.73	25.71	25.95	13,503,119	25.835	-0.47%
2010-09-09	0	150.5	150.5	150.7	148.0	151.0	2,088,963	313,422,838	150.04	25.87	25.87	25.90	25.44	25.95	12,153,493	25.789	0.87%
2010-09-08	0	149.2	148.8	149.0	148.6	151.5	4,342,728	649,859,276	149.64	25.64	25.58	25.61	25.54	26.04	25,265,797	25.721	-1.06%
2010-09-07	0	150.8	150.8	151.1	150.2	152.6	4,417,832	667,875,271	151.18	25.92	25.92	25.97	25.82	26.23	25,702,748	25.985	-0.20%
2010-09-06	0	151.1	151.0	151.2	146.6	151.8	6,812,937	1,019,033,114	149.57	25.97	25.95	25.99	25.20	26.09	39,637,362	25.709	4.06%
2010-09-03	0	145.2	145.4	145.6	140.4	146.7	4,119,451	592,728,116	143.89	24.96	24.99	25.03	24.13	25.22	23,966,781	24.731	2.33%
2010-09-02	0	141.9	141.9	142.0	140.5	143.3	2,601,819	369,229,595	141.91	24.39	24.39	24.41	24.15	24.63	15,137,266	24.392	-0.42%
2010-09-01	0	142.5	142.1	142.2	140.8	143.3	3,075,881	437,753,745	142.32	24.49	24.42	24.44	24.20	24.63	17,895,338	24.462	0.14%
2010-08-31	0	142.3	142.4	142.7	138.5	142.8	3,039,379	427,927,264	140.79	24.46	24.48	24.53	23.81	24.54	17,682,971	24.200	-0.84%
2010-08-30	0	143.5	143.4	143.5	142.4	144.4	3,023,936	434,103,803	143.56	24.67	24.65	24.67	24.48	24.82	17,593,124	24.675	1.77%
2010-08-27	0	141.0	140.9	141.0	140.5	141.8	1,716,462	241,969,157	140.97	24.24	24.22	24.24	24.15	24.37	9,986,299	24.230	0.36%
2010-08-26	0	140.5	140.5	140.7	137.0	140.7	4,259,382	595,402,969	139.79	24.15	24.15	24.18	23.55	24.18	24,780,893	24.027	1.44%
2010-08-25	0	138.5	138.4	138.5	135.7	140.2	7,866,728	1,087,493,330	138.24	23.81	23.79	23.81	23.32	24.10	45,768,270	23.761	-2.12%
2010-08-24	0	141.5	141.3	141.5	141.1	147.6	4,434,447	640,214,615	144.37	24.32	24.29	24.32	24.25	25.37	25,799,414	24.815	-4.46%
2010-08-23	0	148.1	148.1	148.2	146.6	150.0	1,497,666	221,714,928	148.04	25.46	25.46	25.47	25.20	25.78	8,713,354	25.445	-0.34%
2010-08-20	0	148.6	148.4	148.7	145.8	148.9	2,669,669	393,842,551	147.52	25.54	25.51	25.56	25.06	25.59	15,532,014	25.357	-0.20%
2010-08-19	0	148.9	148.6	148.9	148.3	151.8	5,741,797	860,763,095	149.91	25.59	25.54	25.59	25.49	26.09	33,405,517	25.767	1.29%
2010-08-18	0	147.0	147.0	147.1	145.3	149.4	2,936,605	433,765,222	147.71	25.27	25.27	25.28	24.97	25.68	17,085,036	25.389	0.07%
2010-08-17	0	146.9	146.9	147.1	145.3	147.5	1,711,220	250,952,356	146.65	25.25	25.25	25.28	24.97	25.35	9,955,801	25.207	0.75%
2010-08-16	0	145.8	145.2	145.9	143.9	146.9	2,925,869	425,639,765	145.47	25.06	24.96	25.08	24.73	25.25	17,022,574	25.004	0.69%
2010-08-13	0	144.8	144.8	144.9	143.9	147.7	6,069,554	883,981,521	145.64	24.89	24.89	24.91	24.73	25.39	35,312,393	25.033	1.05%
2010-08-12	0	143.3	143.3	143.4	142.5	145.6	8,925,888	1,284,312,836	143.89	24.63	24.63	24.65	24.49	25.03	51,930,416	24.731	-3.63%
2010-08-11	0	148.7	148.9	149.0	148.1	155.0	4,784,091	721,005,458	150.71	25.56	25.59	25.61	25.46	26.64	27,833,627	25.904	-4.06%
2010-08-10	0	155.0	154.9	155.0	153.0	155.8	5,522,008	855,662,881	154.96	26.64	26.62	26.64	26.30	26.78	32,126,795	26.634	0.85%
2010-08-09	0	153.7	153.4	153.9	151.1	154.0	2,240,199	342,279,734	152.79	26.42	26.37	26.45	25.97	26.47	13,033,377	26.262	0.59%
2010-08-06	0	152.8	152.8	152.9	151.6	153.0	2,505,280	382,208,544	152.56	26.26	26.26	26.28	26.06	26.30	14,575,607	26.222	-0.07%
2010-08-05	0	152.9	152.9	153.0	152.4	153.8	2,223,625	339,907,207	152.86	26.28	26.28	26.30	26.19	26.44	12,936,950	26.274	-0.26%
2010-08-04	0	153.3	153.2	153.3	150.1	153.8	3,641,841	554,477,006	152.25	26.35	26.33	26.35	25.80	26.44	21,188,067	26.169	1.52%
2010-08-03	0	151.0	151.1	151.3	147.6	153.0	4,997,332	749,668,013	150.01	25.95	25.97	26.01	25.37	26.30	29,074,253	25.785	-0.20%
2010-08-02	0	151.3	151.1	151.3	150.8	152.5	3,535,103	535,785,458	151.56	26.01	25.97	26.01	25.92	26.21	20,567,071	26.051	1.07%
2010-07-30	0	149.7	149.6	149.8	148.1	150.4	6,222,528	931,270,932	149.66	25.73	25.71	25.75	25.46	25.85	36,202,389	25.724	0.67%
2010-07-29	0	148.7	148.4	148.7	146.6	149.5	6,776,397	1,004,828,750	148.28	25.56	25.51	25.56	25.20	25.70	39,424,773	25.487	1.50%
2010-07-28	0	146.5	146.3	146.4	142.0	147.5	8,684,140	1,267,115,445	145.91	25.18	25.15	25.16	24.41	25.35	50,523,937	25.080	2.45%
2010-07-27	0	143.0	143.5	143.6	137.0	144.2	9,205,017	1,300,227,932	141.25	24.58	24.67	24.68	23.55	24.79	53,554,376	24.279	3.40%
2010-07-26	0	138.3	138.0	138.1	137.2	139.2	5,220,840	721,589,749	138.21	23.77	23.72	23.74	23.58	23.93	30,374,613	23.756	0.22%
2010-07-23	0	138.0	137.9	138.0	136.8	138.2	5,221,843	717,861,524	137.47	23.72	23.70	23.72	23.51	23.75	30,380,448	23.629	0.66%
2010-07-22	0	137.1	137.0	137.1	136.5	138.6	3,846,876	527,665,585	137.17	23.56	23.55	23.56	23.46	23.82	22,380,952	23.577	-1.15%
2010-07-21	0	138.7	138.4	138.7	136.6	139.3	3,367,298	465,401,347	138.21	23.84	23.79	23.84	23.48	23.94	19,590,789	23.756	0.80%
2010-07-20	0	137.6	137.5	137.7	136.6	140.1	2,610,998	361,924,473	138.62	23.65	23.63	23.67	23.48	24.08	15,190,669	23.825	-1.43%
2010-07-19	0	139.6	139.4	139.6	135.0	140.1	3,457,459	480,247,547	138.90	23.99	23.96	23.99	23.20	24.08	20,115,341	23.875	0.87%
2010-07-16	0	138.4	138.2	138.4	134.2	138.8	3,388,946	462,382,069	136.44	23.79	23.75	23.79	23.07	23.86	19,716,736	23.451	1.91%
2010-07-15	0	135.8	135.8	135.9	135.1	139.0	4,516,572	616,568,310	136.51	23.34	23.34	23.36	23.22	23.89	26,277,213	23.464	-1.88%
2010-07-14	0	138.4	138.3	138.4	136.2	141.0	4,131,558	573,570,807	138.83	23.79	23.77	23.79	23.41	24.24	24,037,219	23.862	-0.86%
2010-07-13	0	139.6	139.4	139.5	138.0	140.0	2,990,992	415,484,533	138.91	23.99	23.96	23.98	23.72	24.06	17,401,457	23.876	0.58%
2010-07-12	0	138.8	138.7	138.9	137.5	139.5	2,308,763	320,147,163	138.67	23.86	23.84	23.87	23.63	23.98	13,432,279	23.834	-0.14%
2010-07-09	0	139.0	138.9	139.0	135.8	139.5	4,820,478	665,682,333	138.09	23.89	23.87	23.89	23.34	23.98	28,045,325	23.736	1.24%
2010-07-08	0	137.3	136.6	136.7	136.3	139.3	4,878,546	671,969,541	137.74	23.60	23.48	23.50	23.43	23.94	28,383,162	23.675	0.96%
2010-07-07	0	136.0	135.7	135.9	133.1	136.9	7,626,666	1,031,236,284	135.21	23.38	23.32	23.36	22.88	23.53	44,371,600	23.241	1.04%
2010-07-06	0	134.6	134.4	134.5	128.7	134.9	6,430,097	851,637,190	132.45	23.14	23.10	23.12	22.12	23.19	37,410,016	22.765	3.22%
2010-07-05	0	130.4	130.2	130.4	128.3	131.5	3,250,504	424,084,519	130.47	22.41	22.38	22.41	22.05	22.60	18,911,286	22.425	0.62%
2010-07-02	0	129.6	129.2	129.5	128.4	130.9	6,054,259	784,070,246	129.51	22.28	22.21	22.26	22.07	22.50	35,223,407	22.260	-0.69%
2010-06-30	0	130.5	130.5	130.6	127.0	131.0	5,622,972	726,255,755	129.16	22.43	22.43	22.45	21.83	22.52	32,714,199	22.200	2.03%
2010-06-29	0	127.9	127.6	127.7	126.4	132.0	6,121,161	785,713,559	128.36	21.98	21.93	21.95	21.73	22.69	35,612,640	22.063	-1.77%
2010-06-28	0	130.2	129.9	130.3	128.9	131.9	5,026,432	656,558,127	130.62	22.38	22.33	22.40	22.16	22.67	29,243,556	22.451	0.39%
2010-06-25	0	129.7	129.6	129.7	125.9	129.8	6,207,357	796,107,896	128.25	22.29	22.28	22.29	21.64	22.31	36,114,124	22.044	2.69%
2010-06-24	0	126.3	126.5	126.7	126.0	129.7	7,268,426	925,213,158	127.29	21.71	21.74	21.78	21.66	22.29	42,287,376	21.879	1.12%
2010-06-23	0	124.9	125.1	125.3	121.5	128.5	21,255,708	2,643,359,129	124.36	21.47	21.50	21.54	20.88	22.09	123,664,755	21.375	-0.87%
2010-06-22	0	126.0	126.1	126.3	125.2	132.8	13,293,173	1,724,712,000	129.74	21.66	21.67	21.71	21.52	22.83	77,339,084	22.301	-4.69%
2010-06-21	0	132.2	132.4	132.5	130.1	133.9	10,180,524	1,339,470,708	131.57	22.72	22.76	22.77	22.36	23.01	59,229,832	22.615	1.93%
2010-06-18	0	129.7	130.0	130.2	120.4	130.5	25,941,309	3,234,906,376	124.70	22.29	22.34	22.38	20.69	22.43	150,925,371	21.434	3.76%
2010-06-17	0	125.0	125.0	125.1	123.1	127.0	14,762,454	1,837,960,397	124.50	21.49	21.49	21.50	21.16	21.83	85,887,295	21.400	-1.88%
2010-06-15	0	127.4	127.5	127.6	125.6	130.9	12,562,812	1,598,814,967	127.27	21.90	21.91	21.93	21.59	22.50	73,089,876	21.875	-3.12%
2010-06-14	0	131.5	131.3	131.4	130.6	136.9	8,311,745	1,107,609,259	133.26	22.60	22.57	22.59	22.45	23.53	48,357,359	22.905	-1.05%
2010-06-11	0	132.9	132.9	133.0	130.2	134.1	15,543,910	2,051,274,735	131.97	22.84	22.84	22.86	22.38	23.05	90,433,770	22.683	4.32%
2010-06-10	0	127.4	127.4	127.5	126.9	134.2	29,834,573	3,886,489,348	130.27	21.90	21.90	21.91	21.81	23.07	173,576,206	22.391	-7.28%
2010-06-09	0	137.4	137.4	137.5	136.8	143.6	21,773,220	3,026,219,583	138.99	23.62	23.62	23.63	23.51	24.68	126,675,616	23.890	-4.38%
2010-06-08	0	143.7	143.6	143.7	142.3	146.7	11,997,828	1,723,792,669	143.68	24.70	24.68	24.70	24.46	25.22	69,802,825	24.695	-2.18%
2010-06-07	0	146.9	146.8	146.9	145.7	147.6	4,697,494	690,991,702	147.10	25.25	25.23	25.25	25.04	25.37	27,329,809	25.283	-2.65%
2010-06-04	0	150.9	150.6	151.0	150.0	153.9	3,632,082	550,897,505	151.68	25.94	25.89	25.95	25.78	26.45	21,131,290	26.070	-0.59%
2010-06-03	0	151.8	152.0	152.4	151.4	153.4	4,380,695	667,159,227	152.30	26.09	26.13	26.19	26.02	26.37	25,486,687	26.177	0.00%
2010-06-02	0	151.8	151.3	151.4	149.0	152.5	3,799,128	574,372,207	151.19	26.09	26.01	26.02	25.61	26.21	22,103,156	25.986	1.47%
2010-06-01	0	149.6	149.4	150.0	149.0	151.9	3,373,653	508,353,984	150.68	25.71	25.68	25.78	25.61	26.11	19,627,762	25.900	-0.40%
2010-05-31	0	150.2	150.0	150.6	148.5	150.8	2,902,828	434,035,865	149.52	25.82	25.78	25.89	25.52	25.92	16,888,523	25.700	0.00%
2010-05-28	0	150.2	150.2	150.5	149.8	153.5	5,513,432	833,177,047	151.12	25.82	25.82	25.87	25.75	26.38	32,076,900	25.974	-0.27%
2010-05-27	0	150.6	150.5	150.6	146.4	151.9	5,682,745	849,897,151	149.56	25.89	25.87	25.89	25.16	26.11	33,061,955	25.706	1.35%
2010-05-26	0	148.6	148.5	148.6	142.4	149.4	9,048,751	1,320,609,953	145.94	25.54	25.52	25.54	24.48	25.68	52,645,227	25.085	4.35%
2010-05-25	0	142.4	142.4	142.7	142.0	146.0	7,647,284	1,103,206,793	144.26	24.48	24.48	24.53	24.41	25.09	44,491,555	24.796	-3.65%
2010-05-24	0	147.8	147.8	147.9	145.0	149.2	7,084,373	1,044,345,346	147.42	25.40	25.40	25.42	24.92	25.64	41,216,564	25.338	-0.94%
2010-05-20	0	149.2	149.6	149.7	146.1	153.0	7,339,635	1,098,088,664	149.61	25.64	25.71	25.73	25.11	26.30	42,701,667	25.715	-1.58%
2010-05-19	0	151.6	151.4	151.6	151.1	154.4	4,505,844	688,789,031	152.87	26.06	26.02	26.06	25.97	26.54	26,214,798	26.275	-2.13%
2010-05-18	0	154.9	154.8	155.1	153.2	155.8	4,818,986	744,035,670	154.40	26.62	26.61	26.66	26.33	26.78	28,036,644	26.538	0.45%
2010-05-17	0	154.2	154.2	154.3	153.1	159.2	9,522,958	1,479,588,233	155.37	26.50	26.50	26.52	26.32	27.36	55,404,142	26.705	-4.46%
2010-05-14	0	161.4	161.3	161.4	157.3	163.2	8,628,159	1,396,479,220	161.85	27.74	27.72	27.74	27.04	28.05	50,198,242	27.819	1.57%
2010-05-13	0	158.9	158.9	159.0	155.0	159.0	11,451,680	1,797,493,519	156.96	27.31	27.31	27.33	26.64	27.33	66,625,360	26.979	5.02%
2010-05-12	0	151.3	151.4	151.5	149.5	154.0	8,928,349	1,348,501,129	151.04	26.01	26.02	26.04	25.70	26.47	51,944,734	25.960	-1.88%
2010-05-11	0	154.2	154.2	154.6	153.8	156.0	7,017,696	1,087,375,186	154.95	26.50	26.50	26.57	26.44	26.81	40,828,640	26.633	0.00%
2010-05-10	0	154.2	153.9	154.2	153.0	154.7	3,964,295	610,348,723	153.96	26.50	26.45	26.50	26.30	26.59	23,064,090	26.463	1.45%
2010-05-07	0	152.0	152.0	152.1	147.9	153.4	8,732,255	1,323,016,091	151.51	26.13	26.13	26.14	25.42	26.37	50,803,868	26.042	-2.00%
2010-05-06	0	155.1	155.5	155.7	154.2	158.4	7,447,544	1,163,420,517	156.22	26.66	26.73	26.76	26.50	27.23	43,329,477	26.851	-3.42%
2010-05-05	0	160.6	160.6	160.8	160.0	162.9	4,884,924	788,668,637	161.45	27.60	27.60	27.64	27.50	28.00	28,420,269	27.750	-2.73%
2010-05-04	0	165.5	165.4	165.5	164.7	166.8	5,092,275	844,594,047	165.86	28.38	28.36	28.38	28.24	28.60	29,698,406	28.439	0.67%
2010-05-03	0	164.4	164.4	164.5	161.3	165.6	4,702,501	769,633,236	163.66	28.19	28.19	28.21	27.66	28.39	27,425,224	28.063	0.61%
2010-04-30	0	163.4	163.2	163.6	161.0	163.7	4,326,083	703,733,197	162.67	28.02	27.98	28.05	27.61	28.07	25,229,935	27.893	2.12%
2010-04-29	0	160.0	159.9	160.0	159.3	161.3	3,161,813	506,244,525	160.11	27.43	27.42	27.43	27.31	27.66	18,439,854	27.454	0.57%
2010-04-28	0	159.1	159.0	159.1	156.8	159.9	3,386,533	537,745,307	158.79	27.28	27.26	27.28	26.89	27.42	19,750,432	27.227	-1.00%
2010-04-27	0	160.7	160.7	160.8	160.5	163.1	3,150,751	508,947,602	161.53	27.55	27.55	27.57	27.52	27.97	18,375,340	27.697	-2.25%
2010-04-26	0	164.4	164.5	164.6	163.5	165.5	4,857,507	799,549,994	164.60	28.19	28.21	28.22	28.03	28.38	28,329,227	28.224	1.54%
2010-04-23	0	161.9	161.7	161.8	157.9	162.5	7,191,805	1,159,419,601	161.21	27.76	27.73	27.74	27.07	27.86	41,942,971	27.643	2.53%
2010-04-22	0	157.9	158.1	158.3	154.4	159.0	3,307,626	520,855,406	157.47	27.07	27.11	27.14	26.47	27.26	19,290,243	27.001	0.45%
2010-04-21	0	157.2	157.7	157.8	156.8	159.4	4,446,401	701,989,989	157.88	26.95	27.04	27.06	26.89	27.33	25,931,636	27.071	0.32%
2010-04-20	0	156.7	156.8	157.0	156.0	157.4	3,443,308	540,047,072	156.84	26.87	26.89	26.92	26.75	26.99	20,081,547	26.893	0.71%
2010-04-19	0	155.6	155.6	155.7	154.6	156.8	4,234,350	657,880,809	155.37	26.68	26.68	26.70	26.51	26.89	24,694,944	26.640	-1.83%
2010-04-16	0	158.5	158.3	158.5	156.8	160.0	3,469,183	547,548,434	157.83	27.18	27.14	27.18	26.89	27.43	20,232,451	27.063	-0.56%
2010-04-15	0	159.4	159.3	159.5	158.5	162.7	2,759,606	443,258,142	160.62	27.33	27.31	27.35	27.18	27.90	16,094,162	27.542	-0.93%
2010-04-14	0	160.9	160.7	160.9	160.7	162.2	2,501,941	404,114,099	161.52	27.59	27.55	27.59	27.55	27.81	14,591,447	27.695	0.12%
2010-04-13	0	160.7	160.4	160.7	159.0	163.9	5,655,484	909,858,994	160.88	27.55	27.50	27.55	27.26	28.10	32,983,069	27.586	-0.56%
2010-04-12	0	161.6	161.6	161.9	161.1	165.0	6,335,927	1,033,041,288	163.05	27.71	27.71	27.76	27.62	28.29	36,951,447	27.957	0.12%
2010-04-09	0	161.4	161.3	161.5	158.2	161.9	7,294,303	1,170,154,002	160.42	27.67	27.66	27.69	27.13	27.76	42,540,745	27.507	2.28%
2010-04-08	0	157.8	157.5	157.6	155.3	158.5	4,389,061	691,661,369	157.59	27.06	27.01	27.02	26.63	27.18	25,597,226	27.021	1.15%
2010-04-07	0	156.0	155.8	156.1	154.7	158.0	10,618,741	1,659,628,893	156.29	26.75	26.71	26.77	26.53	27.09	61,929,036	26.799	1.23%
2010-04-01	0	154.1	153.9	154.0	153.3	155.5	5,868,867	906,114,576	154.39	26.42	26.39	26.41	26.29	26.66	34,227,530	26.473	-1.09%
2010-03-31	0	155.8	155.4	155.9	155.4	158.5	3,546,679	555,499,761	156.63	26.71	26.65	26.73	26.65	27.18	20,684,412	26.856	-1.08%
2010-03-30	0	157.5	157.5	157.8	156.5	159.0	5,115,174	807,121,865	157.79	27.01	27.01	27.06	26.83	27.26	29,831,954	27.056	-1.25%
2010-03-29	0	159.5	159.2	159.5	158.1	160.3	3,064,067	487,621,205	159.14	27.35	27.30	27.35	27.11	27.49	17,869,794	27.287	0.89%
2010-03-26	0	158.1	158.1	158.5	155.3	158.5	4,484,743	705,786,663	157.38	27.11	27.11	27.18	26.63	27.18	26,155,249	26.985	0.13%
2010-03-25	0	157.9	157.9	158.0	157.2	161.5	4,939,771	782,405,005	158.39	27.07	27.07	27.09	26.95	27.69	28,808,995	27.158	-0.25%
2010-03-24	0	158.3	158.2	158.7	156.2	160.7	5,731,659	909,450,032	158.67	27.14	27.13	27.21	26.78	27.55	33,427,326	27.207	0.06%
2010-03-23	0	158.2	157.9	158.2	156.3	158.5	4,548,215	716,733,176	157.59	27.13	27.07	27.13	26.80	27.18	26,525,420	27.021	1.54%
2010-03-22	0	155.8	155.8	155.9	151.5	157.6	4,736,541	737,015,872	155.60	26.71	26.71	26.73	25.98	27.02	27,623,747	26.681	-0.13%
2010-03-19	0	156.0	156.0	156.2	150.5	157.7	16,433,831	2,523,036,356	153.53	26.75	26.75	26.78	25.81	27.04	95,842,935	26.325	-0.45%
2010-03-18	0	156.7	156.7	156.8	156.0	164.6	13,989,531	2,222,648,630	158.88	26.87	26.87	26.89	26.75	28.22	81,587,654	27.242	-5.49%
2010-03-17	0	165.8	165.3	165.8	162.0	168.0	6,718,405	1,111,067,256	165.38	28.43	28.34	28.43	27.78	28.81	39,182,079	28.357	0.06%
2010-03-16	0	165.7	165.5	166.0	164.2	166.9	8,932,496	1,477,474,998	165.40	28.41	28.38	28.46	28.15	28.62	52,094,769	28.361	-1.07%
2010-03-15	0	167.5	167.4	167.5	158.6	167.9	5,109,644	842,565,217	164.90	28.72	28.70	28.72	27.19	28.79	29,799,703	28.274	3.91%
2010-03-12	0	161.2	160.8	160.9	160.6	164.2	3,440,240	558,091,722	162.22	27.64	27.57	27.59	27.54	28.15	20,063,654	27.816	-1.23%
2010-03-11	0	163.2	163.4	163.5	159.6	164.0	3,432,752	556,185,963	162.02	27.98	28.02	28.03	27.37	28.12	20,019,984	27.782	-0.18%
2010-03-10	0	163.5	163.6	163.7	159.7	164.2	5,003,679	813,628,481	162.61	28.03	28.05	28.07	27.38	28.15	29,181,710	27.881	2.38%
2010-03-09	0	159.7	158.9	159.0	157.2	160.8	2,975,503	474,249,342	159.38	27.38	27.25	27.26	26.95	27.57	17,353,284	27.329	-0.68%
2010-03-08	0	160.8	160.9	161.0	159.5	161.5	4,983,385	800,071,366	160.55	27.57	27.59	27.61	27.35	27.69	29,063,354	27.529	1.58%
2010-03-05	0	158.3	157.9	158.1	153.5	158.8	5,854,763	914,384,950	156.18	27.14	27.07	27.11	26.32	27.23	34,145,275	26.779	3.33%
2010-03-04	0	153.2	153.7	154.0	151.5	159.0	4,299,080	664,944,041	154.67	26.27	26.35	26.41	25.98	27.26	25,072,452	26.521	-3.65%
2010-03-03	0	159.0	158.6	158.9	156.5	159.2	2,935,739	462,602,587	157.58	27.26	27.19	27.25	26.83	27.30	17,121,379	27.019	0.70%
2010-03-02	0	157.9	157.6	157.8	156.1	158.5	5,116,620	806,915,226	157.70	27.07	27.02	27.06	26.77	27.18	29,840,387	27.041	1.87%
2010-03-01	0	155.0	154.9	155.0	153.2	155.0	3,680,536	566,828,090	154.01	26.58	26.56	26.58	26.27	26.58	21,465,073	26.407	1.84%
2010-02-26	0	152.2	151.6	151.7	150.4	154.5	2,993,486	455,225,313	152.07	26.10	25.99	26.01	25.79	26.49	17,458,162	26.075	1.87%
2010-02-25	0	149.4	149.1	149.2	148.4	152.0	2,971,736	446,212,117	150.15	25.62	25.57	25.58	25.45	26.06	17,331,315	25.746	-0.40%
2010-02-24	0	150.0	150.0	150.1	148.7	150.8	3,365,174	504,510,891	149.92	25.72	25.72	25.74	25.50	25.86	19,625,865	25.706	-1.06%
2010-02-23	0	151.6	151.7	151.8	146.5	152.0	4,380,549	655,485,665	149.64	25.99	26.01	26.03	25.12	26.06	25,547,584	25.657	1.47%
2010-02-22	0	149.4	149.2	149.3	145.7	149.9	4,735,207	701,886,273	148.23	25.62	25.58	25.60	24.98	25.70	27,615,967	25.416	4.70%
2010-02-19	0	142.7	142.3	142.5	142.4	149.6	3,760,149	543,511,031	144.55	24.47	24.40	24.43	24.42	25.65	21,929,380	24.785	-4.29%
2010-02-18	0	149.1	149.1	149.8	148.0	151.8	2,892,653	433,335,496	149.81	25.57	25.57	25.69	25.38	26.03	16,870,099	25.687	-1.52%
2010-02-17	0	151.4	151.3	151.5	150.2	154.5	5,195,149	788,302,611	151.74	25.96	25.94	25.98	25.75	26.49	30,298,372	26.018	2.16%
2010-02-12	0	148.2	148.1	148.2	146.0	149.6	6,599,554	975,065,765	147.75	25.41	25.39	25.41	25.03	25.65	38,488,933	25.334	2.21%
2010-02-11	0	145.0	144.9	145.0	140.0	145.4	8,222,731	1,184,687,264	144.07	24.86	24.85	24.86	24.01	24.93	47,955,384	24.704	4.47%
2010-02-10	0	138.8	138.9	139.0	135.3	139.3	6,368,680	875,555,796	137.48	23.80	23.82	23.83	23.20	23.89	37,142,465	23.573	2.81%
2010-02-09	0	135.0	134.5	134.9	133.3	138.9	7,116,496	965,898,826	135.73	23.15	23.06	23.13	22.86	23.82	41,503,765	23.273	-1.96%
2010-02-08	0	137.7	137.4	137.7	136.1	139.6	6,921,375	953,056,291	137.70	23.61	23.56	23.61	23.34	23.94	40,365,810	23.610	-0.51%
2010-02-05	0	138.4	138.0	138.1	137.6	142.8	11,156,684	1,553,698,163	139.26	23.73	23.66	23.68	23.59	24.49	65,066,347	23.879	-5.40%
2010-02-04	0	146.3	146.2	146.3	146.0	150.3	3,859,062	570,446,221	147.82	25.09	25.07	25.09	25.03	25.77	22,506,245	25.346	-2.73%
2010-02-03	0	150.4	150.4	150.5	143.1	151.6	9,781,655	1,451,383,173	148.38	25.79	25.79	25.81	24.54	25.99	57,047,108	25.442	5.99%
2010-02-02	0	141.9	141.6	142.0	140.8	144.4	6,491,201	923,917,880	142.33	24.33	24.28	24.35	24.14	24.76	37,857,013	24.405	0.64%
2010-02-01	0	141.0	141.4	141.5	139.2	144.4	7,903,880	1,113,501,249	140.88	24.18	24.25	24.26	23.87	24.76	46,095,829	24.156	-2.89%
2010-01-29	0	145.2	144.9	145.2	143.0	148.0	6,764,886	984,512,897	145.53	24.90	24.85	24.90	24.52	25.38	39,453,158	24.954	-0.89%
2010-01-28	0	146.5	146.2	146.3	142.3	148.0	10,272,948	1,494,143,667	145.44	25.12	25.07	25.09	24.40	25.38	59,912,353	24.939	3.61%
2010-01-27	0	141.4	141.2	141.3	137.5	144.7	10,244,401	1,443,094,989	140.87	24.25	24.21	24.23	23.58	24.81	59,745,866	24.154	-1.19%
2010-01-26	0	143.1	142.7	143.0	142.7	150.3	8,211,145	1,194,052,233	145.42	24.54	24.47	24.52	24.47	25.77	47,887,814	24.934	-4.09%
2010-01-25	0	149.2	148.9	149.0	145.0	149.3	8,718,700	1,283,986,320	147.27	25.58	25.53	25.55	24.86	25.60	50,847,900	25.252	-0.86%
2010-01-22	0	150.5	150.4	150.5	145.2	151.5	13,856,209	2,054,513,733	148.27	25.81	25.79	25.81	24.90	25.98	80,810,113	25.424	-1.63%
2010-01-21	0	153.0	153.3	153.4	151.3	159.8	11,482,302	1,777,866,405	154.84	26.23	26.29	26.30	25.94	27.40	66,965,367	26.549	-1.54%
2010-01-20	0	155.4	155.6	155.7	154.1	160.2	8,810,897	1,386,782,072	157.39	26.65	26.68	26.70	26.42	27.47	51,385,598	26.988	-3.60%
2010-01-19	0	161.2	161.0	161.1	158.6	167.9	12,207,600	1,988,401,432	162.88	27.64	27.61	27.62	27.19	28.79	71,195,342	27.929	-5.01%
2010-01-18	0	169.7	169.6	170.2	168.0	175.2	5,563,643	953,317,643	171.35	29.10	29.08	29.18	28.81	30.04	32,447,448	29.380	-3.25%
2010-01-15	0	175.4	175.5	175.6	173.0	176.5	4,084,529	715,198,441	175.10	30.08	30.09	30.11	29.66	30.26	23,821,180	30.024	1.74%
2010-01-14	0	172.4	172.0	172.6	171.3	174.4	3,788,707	653,862,517	172.58	29.56	29.49	29.60	29.37	29.90	22,095,931	29.592	0.88%
2010-01-13	0	170.9	170.5	170.9	167.0	174.0	6,110,877	1,043,505,049	170.76	29.30	29.23	29.30	28.63	29.84	35,638,944	29.280	1.36%
2010-01-12	0	168.6	168.8	168.9	167.9	172.7	3,144,975	534,011,392	169.80	28.91	28.94	28.96	28.79	29.61	18,341,654	29.115	-1.29%
2010-01-11	0	170.8	170.8	170.9	169.2	175.0	3,553,913	609,122,172	171.39	29.29	29.29	29.30	29.01	30.01	20,726,601	29.388	1.73%
2010-01-08	0	167.9	167.3	167.9	163.4	169.0	3,995,222	667,967,262	167.19	28.79	28.69	28.79	28.02	28.98	23,300,337	28.668	1.39%
2010-01-07	0	165.6	165.4	165.6	165.0	173.3	5,586,199	934,190,583	167.23	28.39	28.36	28.39	28.29	29.72	32,578,996	28.675	-3.83%
2010-01-06	0	172.2	171.9	172.8	171.9	175.0	4,655,969	806,897,881	173.30	29.53	29.48	29.63	29.48	30.01	27,153,847	29.716	0.23%
2010-01-05	0	171.8	171.6	171.9	167.1	173.0	4,884,702	830,429,366	170.01	29.46	29.42	29.48	28.65	29.66	28,487,830	29.150	2.26%
2010-01-04	0	168.0	168.0	168.1	166.4	168.6	2,252,389	377,378,437	167.55	28.81	28.81	28.82	28.53	28.91	13,136,047	28.728	-0.30%
2009-12-31	0	168.5	168.7	168.8	166.0	169.0	2,479,338	415,928,537	167.76	28.89	28.93	28.94	28.46	28.98	14,459,625	28.765	2.06%
2009-12-30	0	165.1	165.3	165.4	160.5	165.4	3,370,297	551,549,732	163.65	28.31	28.34	28.36	27.52	28.36	19,655,743	28.060	2.67%
2009-12-29	0	160.8	160.6	160.8	158.8	163.1	1,870,808	300,579,230	160.67	27.57	27.54	27.57	27.23	27.97	10,910,647	27.549	0.56%
2009-12-28	0	159.9	159.9	160.0	159.7	163.8	2,225,269	359,970,450	161.76	27.42	27.42	27.43	27.38	28.09	12,977,882	27.737	-1.05%
2009-12-24	0	161.6	161.6	161.7	156.1	162.5	2,858,125	456,047,004	159.56	27.71	27.71	27.73	26.77	27.86	16,668,730	27.359	4.26%
2009-12-23	0	155.0	154.8	155.0	152.5	155.7	2,777,687	428,217,388	154.16	26.58	26.54	26.58	26.15	26.70	16,199,611	26.434	0.52%
2009-12-22	0	154.2	154.1	154.2	153.6	155.8	2,385,617	369,045,236	154.70	26.44	26.42	26.44	26.34	26.71	13,913,039	26.525	0.52%
2009-12-21	0	153.4	152.9	153.8	149.2	154.0	2,434,767	369,172,994	151.63	26.30	26.22	26.37	25.58	26.41	14,199,685	25.999	0.66%
2009-12-18	0	152.4	151.8	152.1	150.4	153.3	5,503,316	836,932,724	152.08	26.13	26.03	26.08	25.79	26.29	32,095,618	26.076	-1.74%
2009-12-17	0	155.1	155.5	155.6	152.8	163.4	3,822,550	600,818,071	157.18	26.59	26.66	26.68	26.20	28.02	22,293,305	26.951	-2.51%
2009-12-16	0	159.1	159.1	159.7	158.4	165.4	4,835,563	777,036,405	160.69	27.28	27.28	27.38	27.16	28.36	28,201,249	27.553	-1.43%
2009-12-15	0	161.4	160.7	161.3	158.2	164.1	5,648,941	908,462,604	160.82	27.67	27.55	27.66	27.13	28.14	32,944,910	27.575	1.13%
2009-12-14	0	159.6	159.0	159.8	152.8	161.0	5,627,857	882,890,196	156.88	27.37	27.26	27.40	26.20	27.61	32,821,947	26.899	1.46%
2009-12-11	0	157.3	156.8	157.0	145.1	158.0	10,401,353	1,573,621,136	151.29	26.97	26.89	26.92	24.88	27.09	60,661,218	25.941	7.96%
2009-12-10	0	145.7	145.7	146.0	143.8	150.0	4,888,466	720,811,561	147.45	24.98	24.98	25.03	24.66	25.72	28,509,782	25.283	-1.89%
2009-12-09	0	148.5	148.1	148.8	145.1	149.0	2,943,750	435,783,814	148.04	25.46	25.39	25.51	24.88	25.55	17,168,099	25.383	-0.13%
2009-12-08	0	148.7	148.0	148.5	147.1	149.4	2,291,688	340,117,660	148.41	25.50	25.38	25.46	25.22	25.62	13,365,241	25.448	0.88%
2009-12-07	0	147.4	147.4	147.8	146.0	150.0	3,151,323	465,573,095	147.74	25.27	25.27	25.34	25.03	25.72	18,378,675	25.332	-1.40%
2009-12-04	0	149.5	149.9	150.0	148.6	150.5	2,240,676	335,090,695	149.55	25.63	25.70	25.72	25.48	25.81	13,067,736	25.643	-0.33%
2009-12-03	0	150.0	149.4	149.6	148.1	150.5	3,470,210	519,366,409	149.66	25.72	25.62	25.65	25.39	25.81	20,238,441	25.662	0.60%
2009-12-02	0	149.1	149.0	149.2	144.8	149.6	5,249,853	778,235,577	148.24	25.57	25.55	25.58	24.83	25.65	30,617,409	25.418	1.71%
2009-12-01	0	146.6	146.0	146.6	143.4	147.0	3,659,189	531,199,190	145.17	25.14	25.03	25.14	24.59	25.21	21,340,576	24.892	2.30%
2009-11-30	0	143.3	143.3	143.5	142.1	145.8	5,118,592	736,517,609	143.89	24.57	24.57	24.61	24.37	25.00	29,851,888	24.672	3.09%
2009-11-27	0	139.0	138.7	139.0	138.0	144.8	5,145,125	726,461,894	141.19	23.83	23.78	23.83	23.66	24.83	30,006,630	24.210	-4.66%
2009-11-26	0	145.8	145.5	145.9	145.1	148.0	3,054,015	447,754,107	146.61	25.00	24.95	25.02	24.88	25.38	17,811,170	25.139	-0.88%
2009-11-25	0	147.1	146.8	146.9	146.0	149.0	3,184,805	469,269,308	147.35	25.22	25.17	25.19	25.03	25.55	18,573,944	25.265	1.38%
2009-11-24	0	145.1	145.0	145.4	144.6	148.5	3,300,957	483,303,888	146.41	24.88	24.86	24.93	24.79	25.46	19,251,349	25.105	-2.03%
2009-11-23	0	148.1	147.9	148.0	145.0	148.5	3,223,010	472,964,769	146.75	25.39	25.36	25.38	24.86	25.46	18,796,758	25.162	2.42%
2009-11-20	0	144.6	145.0	145.1	143.3	146.1	2,362,536	342,077,281	144.79	24.79	24.86	24.88	24.57	25.05	13,778,430	24.827	-0.41%
2009-11-19	0	145.2	145.2	145.4	143.8	146.5	2,715,321	395,313,220	145.59	24.90	24.90	24.93	24.66	25.12	15,835,890	24.963	-0.68%
2009-11-18	0	146.2	146.2	146.5	145.6	149.6	2,959,351	436,293,234	147.43	25.07	25.07	25.12	24.97	25.65	17,259,085	25.279	-1.75%
2009-11-17	0	148.8	148.7	148.8	145.0	149.8	3,446,755	506,883,038	147.06	25.51	25.50	25.51	24.86	25.69	20,101,650	25.216	0.40%
2009-11-16	0	148.2	148.0	148.2	147.1	150.5	2,791,291	413,885,034	148.28	25.41	25.38	25.41	25.22	25.81	16,278,951	25.425	-0.20%
2009-11-13	0	148.5	148.3	148.5	147.4	152.0	5,068,845	754,060,142	148.76	25.46	25.43	25.46	25.27	26.06	29,561,761	25.508	1.09%
2009-11-12	0	146.9	146.7	146.8	144.7	153.0	9,182,345	1,360,916,002	148.21	25.19	25.15	25.17	24.81	26.23	53,551,902	25.413	-1.54%
2009-11-11	0	149.2	149.2	149.3	144.3	150.0	6,707,092	985,847,511	146.99	25.58	25.58	25.60	24.74	25.72	39,116,101	25.203	4.19%
2009-11-10	0	143.2	143.0	143.1	141.0	146.5	8,561,031	1,230,558,098	143.74	24.55	24.52	24.54	24.18	25.12	49,928,367	24.646	3.10%
2009-11-09	0	138.9	138.9	139.0	137.9	140.1	3,386,449	469,661,862	138.69	23.82	23.82	23.83	23.65	24.02	19,749,942	23.780	0.22%
2009-11-06	0	138.6	138.3	138.4	137.5	141.5	4,382,508	610,435,579	139.29	23.77	23.71	23.73	23.58	24.26	25,559,009	23.883	0.58%
2009-11-05	0	137.8	137.9	138.0	137.0	139.4	3,800,464	524,143,074	137.92	23.63	23.65	23.66	23.49	23.90	22,164,499	23.648	-1.50%
2009-11-04	0	139.9	140.0	140.2	137.5	141.5	4,027,757	562,976,214	139.77	23.99	24.01	24.04	23.58	24.26	23,490,083	23.967	1.45%
2009-11-03	0	137.9	137.9	138.0	137.2	143.1	5,845,259	813,203,964	139.12	23.65	23.65	23.66	23.53	24.54	34,089,847	23.855	-3.63%
2009-11-02	0	143.1	143.1	143.2	134.0	144.5	5,292,998	741,548,780	140.10	24.54	24.54	24.55	22.98	24.78	30,869,033	24.022	4.38%
2009-10-30	0	137.1	137.0	137.1	136.0	141.5	9,203,112	1,279,587,552	139.04	23.51	23.49	23.51	23.32	24.26	53,673,016	23.840	2.77%
2009-10-29	0	133.4	133.3	133.4	133.1	136.4	10,827,466	1,455,651,855	134.44	22.87	22.86	22.87	22.82	23.39	63,146,331	23.052	-5.86%
2009-10-28	0	141.7	141.7	141.9	141.1	146.3	5,444,958	776,993,144	142.70	24.30	24.30	24.33	24.19	25.09	31,755,271	24.468	-3.28%
2009-10-27	0	146.5	146.6	146.8	145.0	147.4	4,028,043	587,838,944	145.94	25.12	25.14	25.17	24.86	25.27	23,491,751	25.023	-1.48%
2009-10-23	0	148.7	148.6	148.7	146.8	152.0	5,092,738	758,940,267	149.02	25.50	25.48	25.50	25.17	26.06	29,701,106	25.553	0.88%
2009-10-22	0	147.4	146.6	146.8	142.0	148.8	4,595,437	667,732,223	145.30	25.27	25.14	25.17	24.35	25.51	26,800,822	24.915	4.17%
2009-10-21	0	141.5	141.5	141.7	141.1	144.0	3,572,840	508,622,152	142.36	24.26	24.26	24.30	24.19	24.69	20,836,984	24.410	-1.19%
2009-10-20	0	143.2	143.0	143.7	142.6	148.8	5,548,614	812,288,884	146.39	24.55	24.52	24.64	24.45	25.51	32,359,798	25.102	-1.17%
2009-10-19	0	144.9	144.4	144.9	138.0	145.5	3,915,672	559,739,312	142.95	24.85	24.76	24.85	23.66	24.95	22,836,398	24.511	5.61%
2009-10-16	0	137.2	136.8	137.2	135.1	140.0	3,830,236	525,027,085	137.07	23.53	23.46	23.53	23.17	24.01	22,338,131	23.504	-0.80%
2009-10-15	0	138.3	138.3	139.0	137.3	142.3	5,666,467	790,377,980	139.48	23.71	23.71	23.83	23.54	24.40	33,047,123	23.917	0.36%
2009-10-14	0	137.8	137.7	137.8	132.1	137.9	5,985,152	813,417,292	135.91	23.63	23.61	23.63	22.65	23.65	34,905,710	23.303	6.16%
2009-10-13	0	129.8	129.7	129.8	127.4	130.7	3,964,754	511,962,145	129.13	22.26	22.24	22.26	21.84	22.41	23,122,646	22.141	2.45%
2009-10-12	0	126.7	126.7	126.8	126.0	128.5	1,947,593	247,440,622	127.05	21.72	21.72	21.74	21.60	22.03	11,358,461	21.785	-1.55%
2009-10-09	0	128.7	128.5	128.8	126.5	131.6	3,085,967	397,138,714	128.69	22.07	22.03	22.08	21.69	22.56	17,997,516	22.066	-1.38%
2009-10-08	0	130.5	130.3	130.4	128.0	131.8	5,170,844	671,542,373	129.87	22.38	22.34	22.36	21.95	22.60	30,156,624	22.268	3.08%
2009-10-07	0	126.6	126.5	126.9	125.1	127.5	5,816,142	733,429,122	126.10	21.71	21.69	21.76	21.45	21.86	33,920,035	21.622	1.77%
2009-10-06	0	124.4	124.4	124.5	122.5	125.9	3,208,482	395,850,307	123.38	21.33	21.33	21.35	21.00	21.59	18,712,030	21.155	1.55%
2009-10-05	0	122.5	122.1	122.5	122.0	124.3	2,794,051	344,432,468	123.27	21.00	20.94	21.00	20.92	21.31	16,295,047	21.137	-0.33%
2009-10-02	0	122.9	122.5	122.6	122.0	125.4	3,250,592	401,395,983	123.48	21.07	21.00	21.02	20.92	21.50	18,957,617	21.173	-2.54%
2009-09-30	0	126.1	125.2	125.3	125.3	128.0	2,833,436	358,694,631	126.59	21.62	21.47	21.48	21.48	21.95	16,524,742	21.707	0.64%
2009-09-29	0	125.3	125.3	125.7	124.1	126.9	3,201,936	401,399,728	125.36	21.48	21.48	21.55	21.28	21.76	18,673,853	21.495	2.45%
2009-09-28	0	122.3	122.5	122.6	121.0	126.4	3,748,814	460,747,611	122.90	20.97	21.00	21.02	20.75	21.67	21,863,273	21.074	-3.85%
2009-09-25	0	127.2	127.2	127.3	125.3	130.0	2,798,924	357,574,600	127.75	21.81	21.81	21.83	21.48	22.29	16,323,467	21.906	-0.93%
2009-09-24	0	128.4	128.2	128.4	128.2	131.8	4,015,011	520,807,653	129.72	22.02	21.98	22.02	21.98	22.60	23,415,748	22.242	-0.62%
2009-09-23	0	129.2	129.0	129.4	128.2	129.6	2,032,302	262,395,318	129.11	22.15	22.12	22.19	21.98	22.22	11,852,488	22.138	0.94%
2009-09-22	0	128.0	127.6	128.1	127.1	129.0	2,198,689	281,946,269	128.23	21.95	21.88	21.96	21.79	22.12	12,822,866	21.988	0.00%
2009-09-21	0	128.0	127.9	128.0	126.9	129.9	2,605,850	334,628,134	128.41	21.95	21.93	21.95	21.76	22.27	15,197,449	22.019	1.35%
2009-09-18	0	126.3	126.6	126.9	126.1	130.0	3,632,445	465,201,029	128.07	21.66	21.71	21.76	21.62	22.29	21,184,603	21.959	-2.24%
2009-09-17	0	129.2	128.4	128.8	126.5	129.7	4,880,213	624,925,196	128.05	22.15	22.02	22.08	21.69	22.24	28,461,650	21.957	2.95%
2009-09-16	0	125.5	125.3	125.4	123.5	126.1	4,366,845	546,937,850	125.25	21.52	21.48	21.50	21.18	21.62	25,467,661	21.476	0.97%
2009-09-15	0	124.3	124.0	124.3	123.1	128.0	2,077,558	259,207,750	124.77	21.31	21.26	21.31	21.11	21.95	12,116,424	21.393	-2.05%
2009-09-14	0	126.9	126.5	126.9	124.0	128.0	3,215,907	406,370,149	126.36	21.76	21.69	21.76	21.26	21.95	18,755,333	21.667	0.71%
2009-09-11	0	126.0	125.6	125.7	124.9	128.2	3,898,591	491,178,320	125.99	21.60	21.54	21.55	21.42	21.98	22,736,780	21.603	-2.10%
2009-09-10	0	128.7	128.7	129.0	128.5	130.7	2,170,777	280,813,125	129.36	22.07	22.07	22.12	22.03	22.41	12,660,082	22.181	-0.23%
2009-09-09	0	129.0	128.9	129.0	127.6	130.8	3,259,773	421,076,356	129.17	22.12	22.10	22.12	21.88	22.43	19,011,161	22.149	0.39%
2009-09-08	0	128.5	128.0	128.5	125.9	130.0	3,777,947	485,611,381	128.54	22.03	21.95	22.03	21.59	22.29	22,033,178	22.040	0.39%
2009-09-07	0	128.0	127.9	128.0	123.2	129.8	4,358,799	556,247,605	127.61	21.95	21.93	21.95	21.12	22.26	25,420,737	21.882	4.66%
2009-09-04	0	122.3	121.9	122.3	115.2	122.8	5,479,186	657,559,635	120.01	20.97	20.90	20.97	19.75	21.06	31,954,891	20.578	6.35%
2009-09-03	0	115.0	114.8	115.2	113.5	116.5	3,221,660	370,257,568	114.93	19.72	19.68	19.75	19.46	19.98	18,788,884	19.706	0.26%
2009-09-02	0	114.7	114.1	114.7	112.6	115.3	2,305,898	264,400,745	114.66	19.67	19.56	19.67	19.31	19.77	13,448,114	19.661	-0.61%
2009-09-01	0	115.4	115.0	115.7	113.1	116.0	2,801,561	322,626,535	115.16	19.79	19.72	19.84	19.39	19.89	16,338,846	19.746	0.09%
2009-08-31	0	115.3	115.7	115.8	112.1	116.3	4,481,774	512,428,142	114.34	19.77	19.84	19.86	19.22	19.94	26,137,933	19.605	0.00%
2009-08-28	0	115.3	115.4	115.5	112.9	115.7	3,124,797	357,606,281	114.44	19.77	19.79	19.80	19.36	19.84	18,223,975	19.623	0.70%
2009-08-27	0	114.5	114.8	114.9	113.5	119.0	3,331,834	383,263,872	115.03	19.63	19.68	19.70	19.46	20.40	19,431,425	19.724	-3.29%
2009-08-26	0	118.4	119.1	119.2	117.8	120.6	2,042,941	242,409,564	118.66	20.30	20.42	20.44	20.20	20.68	11,914,535	20.346	0.00%
2009-08-25	0	118.4	118.4	118.6	117.3	119.5	3,057,178	361,764,212	118.33	20.30	20.30	20.34	20.11	20.49	17,829,617	20.290	-1.33%
2009-08-24	0	120.0	119.9	120.0	117.9	120.6	5,350,129	640,675,008	119.75	20.58	20.56	20.58	20.22	20.68	31,202,224	20.533	4.17%
2009-08-21	0	115.2	115.2	115.4	113.0	116.3	4,348,061	499,647,778	114.91	19.75	19.75	19.79	19.38	19.94	25,358,112	19.704	2.22%
2009-08-20	0	112.7	112.5	112.9	111.6	114.4	2,896,411	327,117,791	112.94	19.32	19.29	19.36	19.14	19.62	16,892,016	19.365	0.54%
2009-08-19	0	112.1	112.0	112.1	111.0	115.0	5,771,080	647,411,268	112.18	19.22	19.20	19.22	19.03	19.72	33,657,231	19.235	-2.27%
2009-08-18	0	114.7	114.4	114.5	111.1	117.6	6,661,010	759,426,601	114.01	19.67	19.62	19.63	19.05	20.16	38,847,348	19.549	-0.35%
2009-08-17	0	115.1	115.0	115.2	114.0	117.5	5,165,255	594,890,879	115.17	19.74	19.72	19.75	19.55	20.15	30,124,029	19.748	-3.03%
2009-08-14	0	118.7	118.5	119.0	114.8	119.0	6,610,565	775,919,598	117.38	20.35	20.32	20.40	19.68	20.40	38,553,150	20.126	0.59%
2009-08-13	0	118.0	117.7	118.0	117.1	122.7	9,453,533	1,125,039,981	119.01	20.23	20.18	20.23	20.08	21.04	55,133,484	20.406	4.33%
2009-08-12	0	113.1	113.7	113.8	112.5	115.6	5,467,889	626,093,191	114.50	19.39	19.50	19.51	19.29	19.82	31,889,006	19.634	-3.74%
2009-08-11	0	117.5	117.6	117.7	111.8	119.6	5,861,426	681,928,721	116.34	20.15	20.16	20.18	19.17	20.51	34,184,134	19.949	5.67%
2009-08-10	0	111.2	110.6	111.2	107.6	111.9	4,180,871	461,866,445	110.47	19.07	18.96	19.07	18.45	19.19	24,383,052	18.942	4.22%
2009-08-07	0	106.7	106.4	106.7	106.0	109.9	3,758,301	403,812,901	107.45	18.30	18.24	18.30	18.18	18.84	21,918,602	18.423	-2.38%
2009-08-06	0	109.3	109.1	109.3	105.3	109.6	3,165,736	341,667,070	107.93	18.74	18.71	18.74	18.06	18.79	18,462,733	18.506	0.83%
2009-08-05	0	108.4	108.3	108.5	106.6	111.8	3,027,401	329,656,623	108.89	18.59	18.57	18.60	18.28	19.17	17,655,956	18.671	-1.72%
2009-08-04	0	110.3	110.8	111.0	109.7	113.0	3,961,627	439,002,474	110.81	18.91	19.00	19.03	18.81	19.38	23,104,409	19.001	0.36%
2009-08-03	0	109.9	109.6	109.7	105.6	114.0	5,575,629	614,135,149	110.15	18.84	18.79	18.81	18.11	19.55	32,517,351	18.886	5.07%
2009-07-31	0	104.6	104.1	104.7	103.0	106.2	3,418,418	357,177,861	104.49	17.94	17.85	17.95	17.66	18.21	19,936,387	17.916	1.95%
2009-07-30	0	102.6	103.0	103.4	102.5	106.0	3,973,976	413,826,494	104.13	17.59	17.66	17.73	17.58	18.18	23,176,429	17.855	-0.87%
2009-07-29	0	103.5	103.4	103.8	102.3	104.7	4,653,381	482,067,427	103.60	17.75	17.73	17.80	17.54	17.95	27,138,754	17.763	0.10%
2009-07-28	0	103.4	103.4	103.5	101.0	103.6	4,960,264	507,043,974	102.22	17.73	17.73	17.75	17.32	17.76	28,928,511	17.527	0.78%
2009-07-27	0	102.6	102.5	102.6	101.8	103.4	3,441,569	352,684,861	102.48	17.59	17.58	17.59	17.46	17.73	20,071,405	17.572	-0.87%
2009-07-24	0	103.5	102.5	104.0	101.5	105.2	3,114,564	322,083,038	103.41	17.75	17.58	17.83	17.40	18.04	18,164,295	17.732	0.49%
2009-07-23	0	103.0	102.8	102.9	100.0	103.6	4,113,569	420,116,359	102.13	17.66	17.63	17.64	17.15	17.76	23,990,543	17.512	3.10%
2009-07-22	0	99.90	99.90	100.0	99.85	101.7	5,565,684	560,389,677	100.69	17.13	17.13	17.15	17.12	17.44	32,459,351	17.264	-0.60%
2009-07-21	0	100.5	100.5	100.6	99.80	105.0	9,714,407	984,668,981	101.36	17.23	17.23	17.25	17.11	18.00	56,654,914	17.380	-5.63%
2009-07-20	0	106.5	106.8	106.9	101.0	106.9	5,504,774	575,159,106	104.48	18.26	18.31	18.33	17.32	18.33	32,104,121	17.915	8.12%
2009-07-17	0	98.50	98.30	98.40	91.60	99.90	4,680,393	447,879,739	95.693	16.89	16.86	16.87	15.71	17.13	27,296,289	16.408	7.07%
2009-07-16	0	92.00	91.65	92.00	91.50	95.30	2,634,082	244,512,367	92.826	15.77	15.71	15.77	15.69	16.34	15,362,100	15.917	0.00%
2009-07-15	0	92.00	91.75	92.00	90.60	92.50	3,158,908	290,180,741	91.861	15.77	15.73	15.77	15.53	15.86	18,422,912	15.751	2.28%
2009-07-14	0	89.95	89.70	89.95	87.65	90.00	3,164,438	281,814,899	89.057	15.42	15.38	15.42	15.03	15.43	18,455,163	15.270	3.33%
2009-07-13	0	87.05	87.05	87.15	86.50	89.00	3,441,581	301,061,994	87.478	14.93	14.93	14.94	14.83	15.26	20,071,475	14.999	-3.60%
2009-07-10	0	90.30	90.10	90.35	88.80	91.65	3,438,783	310,954,186	90.426	15.48	15.45	15.49	15.23	15.71	20,055,157	15.505	-1.47%
2009-07-09	0	91.65	91.60	91.90	90.25	92.00	2,711,920	247,560,969	91.286	15.71	15.71	15.76	15.47	15.77	15,816,055	15.653	-0.27%
2009-07-08	0	91.90	91.90	92.00	87.90	92.35	3,396,918	306,118,298	90.117	15.76	15.76	15.77	15.07	15.83	19,810,998	15.452	2.91%
2009-07-07	0	89.30	89.40	89.50	86.55	90.65	2,444,111	218,575,738	89.430	15.31	15.33	15.35	14.84	15.54	14,254,179	15.334	2.00%
2009-07-06	0	87.55	87.40	87.65	86.05	89.50	2,001,632	176,023,298	87.940	15.01	14.99	15.03	14.75	15.35	11,673,619	15.079	-1.35%
2009-07-03	0	88.75	88.70	88.90	88.00	89.95	2,996,955	265,714,128	88.661	15.22	15.21	15.24	15.09	15.42	17,478,393	15.202	-0.89%
2009-07-02	0	89.55	89.90	89.95	88.15	92.60	4,312,636	391,703,772	90.827	15.35	15.41	15.42	15.11	15.88	25,151,512	15.574	-1.00%
2009-06-30	0	90.45	90.40	90.50	89.35	94.45	5,755,434	522,860,470	90.846	15.51	15.50	15.52	15.32	16.19	33,565,983	15.577	-4.34%
2009-06-29	0	94.55	94.45	94.50	93.60	95.75	1,976,059	186,642,935	94.452	16.21	16.19	16.20	16.05	16.42	11,524,476	16.195	1.67%
2009-06-26	0	93.00	92.90	93.00	92.05	94.00	2,532,119	235,315,070	92.932	15.95	15.93	15.95	15.78	16.12	14,767,446	15.935	0.22%
2009-06-25	0	92.80	92.35	92.80	91.00	93.50	4,131,356	380,410,968	92.079	15.91	15.83	15.91	15.60	16.03	24,094,278	15.788	3.05%
2009-06-24	0	90.05	90.10	90.25	85.20	91.20	6,539,034	579,150,823	88.568	15.44	15.45	15.47	14.61	15.64	38,135,978	15.186	5.69%
2009-06-23	0	85.20	85.20	85.30	84.90	86.40	8,195,523	701,434,085	85.588	14.61	14.61	14.63	14.56	14.81	47,796,706	14.675	-4.16%
2009-06-22	0	88.90	88.75	88.85	88.30	92.90	4,707,825	428,323,815	90.981	15.24	15.22	15.23	15.14	15.93	27,456,274	15.600	-1.77%
2009-06-19	0	90.50	90.35	90.70	84.50	90.80	4,161,855	360,607,255	86.646	15.52	15.49	15.55	14.49	15.57	24,272,149	14.857	5.66%
2009-06-18	0	85.65	85.50	85.65	84.50	87.20	6,153,314	526,529,611	85.569	14.69	14.66	14.69	14.49	14.95	35,886,439	14.672	-1.78%
2009-06-17	0	87.20	87.20	87.30	87.05	89.20	3,950,660	346,452,523	87.695	14.95	14.95	14.97	14.93	15.29	23,040,449	15.037	-2.41%
2009-06-16	0	89.35	89.50	89.70	86.90	90.30	5,119,535	451,341,365	88.161	15.32	15.35	15.38	14.90	15.48	29,857,388	15.117	0.17%
2009-06-15	0	89.20	89.45	89.55	88.60	90.15	3,423,426	305,990,227	89.381	15.29	15.34	15.35	15.19	15.46	19,965,594	15.326	-0.67%
2009-06-12	0	89.80	89.30	89.80	88.85	91.45	1,836,360	164,554,243	89.609	15.40	15.31	15.40	15.23	15.68	10,709,745	15.365	-0.55%
2009-06-11	0	90.30	90.00	90.40	89.10	90.95	4,828,811	433,392,311	89.751	15.48	15.43	15.50	15.28	15.59	28,161,871	15.389	1.12%
2009-06-10	0	89.30	89.30	89.35	85.80	89.95	4,549,707	400,267,255	87.977	15.31	15.31	15.32	14.71	15.42	26,534,122	15.085	4.20%
2009-06-09	0	85.70	85.80	86.20	83.00	90.00	4,999,673	434,279,585	86.862	14.69	14.71	14.78	14.23	15.43	29,158,346	14.894	-4.35%
2009-06-08	0	89.60	89.30	89.50	88.20	91.90	2,888,660	259,535,101	89.846	15.36	15.31	15.35	15.12	15.76	16,846,812	15.406	-1.48%
2009-06-05	0	90.95	90.55	90.90	89.95	92.50	7,635,454	690,827,444	90.476	15.59	15.53	15.59	15.42	15.86	44,530,355	15.514	1.17%
2009-06-04	0	89.90	89.50	89.75	88.05	91.00	5,851,295	523,020,192	89.385	15.41	15.35	15.39	15.10	15.60	34,125,049	15.327	1.07%
2009-06-03	0	88.95	89.00	89.05	85.30	89.70	5,062,405	446,439,836	88.187	15.25	15.26	15.27	14.63	15.38	29,524,203	15.121	5.52%
2009-06-02	0	84.30	84.10	84.30	83.80	88.10	5,850,774	503,721,177	86.095	14.45	14.42	14.45	14.37	15.11	34,122,011	14.762	-1.52%
2009-06-01	0	85.60	85.55	85.70	83.65	85.70	4,875,741	413,271,859	84.761	14.68	14.67	14.69	14.34	14.69	28,435,569	14.534	-0.93%
2009-05-29	0	86.40	85.85	85.90	80.50	87.40	8,165,692	698,369,384	85.525	14.81	14.72	14.73	13.80	14.99	47,622,730	14.665	7.06%
2009-05-27	0	80.70	80.70	81.00	76.80	81.70	6,377,190	505,687,336	79.296	13.84	13.84	13.89	13.17	14.01	37,192,095	13.597	5.70%
2009-05-26	0	76.35	76.10	76.45	74.50	77.85	3,344,924	256,562,487	76.702	13.09	13.05	13.11	12.77	13.35	19,507,766	13.152	-2.43%
2009-05-25	0	78.25	78.25	78.40	77.60	79.05	1,994,390	156,338,438	78.389	13.42	13.42	13.44	13.31	13.55	11,631,384	13.441	0.45%
2009-05-22	0	77.90	77.85	77.90	77.50	80.55	3,012,967	237,368,125	78.782	13.36	13.35	13.36	13.29	13.81	17,571,776	13.508	-2.62%
2009-05-21	0	80.00	80.00	80.30	78.95	80.30	1,776,795	141,197,529	79.468	13.72	13.72	13.77	13.54	13.77	10,362,359	13.626	0.69%
2009-05-20	0	79.45	79.50	79.55	78.25	81.70	3,823,279	305,254,955	79.841	13.62	13.63	13.64	13.42	14.01	22,297,557	13.690	0.06%
2009-05-19	0	79.40	79.75	80.15	79.15	81.80	4,219,242	339,582,367	80.484	13.61	13.67	13.74	13.57	14.03	24,606,833	13.800	-1.37%
2009-05-18	0	80.50	80.20	80.50	77.30	80.80	4,420,813	352,131,142	79.653	13.80	13.75	13.80	13.25	13.85	25,782,406	13.658	1.19%
2009-05-15	0	79.55	79.50	79.75	77.90	83.15	10,141,559	808,586,967	79.730	13.64	13.63	13.67	13.36	14.26	59,146,086	13.671	-0.50%
2009-05-14	0	79.95	79.90	79.95	75.60	82.00	8,711,555	686,504,600	78.804	13.71	13.70	13.71	12.96	14.06	50,806,230	13.512	9.82%
2009-05-13	0	72.80	73.00	73.05	71.10	74.05	2,675,893	195,313,859	72.990	12.48	12.52	12.53	12.19	12.70	15,605,944	12.515	2.18%
2009-05-12	0	71.25	71.80	71.85	69.30	72.50	4,885,606	346,750,175	70.974	12.22	12.31	12.32	11.88	12.43	28,493,102	12.170	-0.07%
2009-05-11	0	71.30	71.25	71.30	70.00	73.50	3,557,096	255,611,324	71.860	12.23	12.22	12.23	12.00	12.60	20,745,164	12.321	-2.99%
2009-05-08	0	73.50	72.95	73.50	71.25	75.00	3,883,425	285,010,872	73.392	12.60	12.51	12.60	12.22	12.86	22,648,331	12.584	-0.54%
2009-05-07	0	73.90	73.95	74.00	71.00	74.00	5,234,081	382,508,178	73.080	12.67	12.68	12.69	12.17	12.69	30,525,426	12.531	0.48%
2009-05-06	0	73.55	73.55	73.70	70.85	74.00	5,514,790	403,075,239	73.090	12.61	12.61	12.64	12.15	12.69	32,162,535	12.532	0.14%
2009-05-05	0	73.80	73.65	73.80	72.70	75.00	6,722,073	498,905,340	74.219	12.59	12.57	12.59	12.41	12.80	39,390,281	12.666	-0.54%
2009-05-04	0	74.20	74.05	74.55	70.10	75.00	8,373,933	617,735,158	73.769	12.66	12.64	12.72	11.96	12.80	49,069,918	12.589	7.54%
2009-04-30	0	69.00	69.75	69.80	67.70	70.00	4,365,251	303,141,891	69.444	11.78	11.90	11.91	11.55	11.95	25,579,678	11.851	3.14%
2009-04-29	0	66.90	66.50	66.95	64.50	67.15	3,206,467	211,602,775	65.993	11.42	11.35	11.43	11.01	11.46	18,789,388	11.262	2.69%
2009-04-28	0	65.15	65.15	65.20	64.00	67.50	4,659,934	304,973,215	65.446	11.12	11.12	11.13	10.92	11.52	27,306,474	11.169	-0.31%
2009-04-27	0	65.35	65.55	65.60	63.50	66.10	2,991,700	194,084,150	64.874	11.15	11.19	11.19	10.84	11.28	17,530,887	11.071	-0.91%
2009-04-24	0	65.95	65.90	65.95	64.25	66.00	2,214,632	144,501,400	65.249	11.25	11.25	11.25	10.96	11.26	12,977,392	11.135	1.93%
2009-04-23	0	64.70	64.60	64.70	62.85	65.00	2,559,498	164,242,318	64.170	11.04	11.02	11.04	10.73	11.09	14,998,252	10.951	2.37%
2009-04-22	0	63.20	63.25	63.45	61.30	66.40	5,750,422	364,956,653	63.466	10.79	10.79	10.83	10.46	11.33	33,696,560	10.831	-1.25%
2009-04-21	0	64.00	63.90	64.10	60.50	64.45	3,700,405	231,548,298	62.574	10.92	10.90	10.94	10.32	11.00	21,683,786	10.678	0.16%
2009-04-20	0	63.90	63.75	63.90	63.20	65.20	4,124,317	267,082,452	64.758	10.90	10.88	10.90	10.79	11.13	24,167,843	11.051	-2.89%
2009-04-17	0	65.80	65.60	65.80	65.00	66.95	5,720,079	378,636,820	66.194	11.23	11.19	11.23	11.09	11.43	33,518,755	11.296	2.33%
2009-04-16	0	64.30	64.20	64.40	61.70	64.50	4,816,993	304,261,394	63.164	10.97	10.96	10.99	10.53	11.01	28,226,814	10.779	4.47%
2009-04-15	0	61.55	61.15	61.65	60.50	61.75	4,528,530	277,141,168	61.199	10.50	10.44	10.52	10.32	10.54	26,536,467	10.444	-0.32%
2009-04-14	0	61.75	61.75	61.80	60.10	62.05	4,354,214	267,148,955	61.354	10.54	10.54	10.55	10.26	10.59	25,515,003	10.470	-0.08%
2009-04-09	0	61.80	61.80	61.90	61.00	62.25	3,480,493	213,907,859	61.459	10.55	10.55	10.56	10.41	10.62	20,395,137	10.488	0.41%
2009-04-08	0	61.55	61.20	61.55	58.80	62.85	4,876,983	296,009,233	60.695	10.50	10.44	10.50	10.03	10.73	28,578,346	10.358	-2.07%
2009-04-07	0	62.85	62.40	62.85	60.50	62.90	4,976,068	308,883,762	62.074	10.73	10.65	10.73	10.32	10.73	29,158,969	10.593	1.78%
2009-04-06	0	61.75	61.60	61.80	59.55	61.80	3,752,448	228,963,779	61.017	10.54	10.51	10.55	10.16	10.55	21,988,750	10.413	3.87%
2009-04-03	0	59.45	58.95	59.30	58.20	60.85	3,718,137	219,754,203	59.103	10.15	10.06	10.12	9.932	10.38	21,787,693	10.086	-1.41%
2009-04-02	0	60.30	60.05	60.30	59.00	60.80	4,406,000	265,576,807	60.276	10.29	10.25	10.29	10.07	10.38	25,818,461	10.286	2.73%
2009-04-01	0	58.70	58.70	58.75	57.40	60.00	4,485,893	264,779,357	59.025	10.02	10.02	10.03	9.795	10.24	26,286,621	10.073	2.26%
2009-03-31	0	57.40	57.45	57.50	57.15	58.80	5,808,856	335,872,572	57.821	9.795	9.804	9.813	9.753	10.03	34,038,974	9.8673	-0.17%
2009-03-30	0	57.50	57.40	57.50	56.20	59.85	4,990,665	289,437,867	57.996	9.813	9.795	9.813	9.591	10.21	29,244,505	9.8972	0.35%
2009-03-27	0	57.30	57.35	57.40	53.80	57.45	6,536,293	369,474,005	56.527	9.778	9.787	9.795	9.181	9.804	38,301,639	9.6464	3.24%
2009-03-26	0	55.50	55.45	55.50	54.75	56.45	5,529,815	306,783,434	55.478	9.471	9.463	9.471	9.343	9.633	32,403,838	9.4675	0.54%
2009-03-25	0	55.20	55.05	55.10	55.05	58.30	6,138,304	345,782,666	56.332	9.420	9.394	9.403	9.394	9.949	35,969,487	9.6132	-5.72%
2009-03-24	0	58.55	58.35	58.60	56.65	59.20	8,004,071	464,521,297	58.036	9.992	9.958	10.00	9.667	10.10	46,902,586	9.9040	5.12%
2009-03-23	0	55.70	55.65	55.70	53.05	56.30	5,949,701	329,762,041	55.425	9.505	9.497	9.505	9.053	9.608	34,864,303	9.4584	5.49%
2009-03-20	0	52.80	52.80	53.00	51.65	54.00	3,908,513	208,613,401	53.374	9.010	9.010	9.045	8.814	9.215	22,903,266	9.1085	-0.75%
2009-03-19	0	53.20	53.15	53.20	52.40	55.45	9,673,504	516,193,371	53.362	9.079	9.070	9.079	8.942	9.463	56,685,198	9.1063	2.31%
2009-03-18	0	52.00	51.70	52.00	51.20	54.00	3,800,676	199,712,774	52.547	8.874	8.823	8.874	8.737	9.215	22,271,358	8.9672	-1.42%
2009-03-17	0	52.75	52.25	52.75	51.50	53.80	5,350,744	279,697,162	52.273	9.002	8.917	9.002	8.789	9.181	31,354,510	8.9205	-3.03%
2009-03-16	0	54.40	54.40	54.50	52.20	54.80	6,459,467	347,002,010	53.720	9.284	9.284	9.301	8.908	9.352	37,851,451	9.1675	5.43%
2009-03-13	0	51.60	51.60	51.65	49.40	51.95	4,378,200	224,129,970	51.192	8.806	8.806	8.814	8.430	8.865	25,655,557	8.7361	4.88%
2009-03-12	0	49.20	49.20	49.25	48.10	49.50	3,767,456	185,190,487	49.155	8.396	8.396	8.405	8.208	8.447	22,076,694	8.3885	2.39%
2009-03-11	0	48.05	48.05	48.30	47.55	49.15	6,352,871	308,779,834	48.605	8.200	8.200	8.243	8.115	8.388	37,226,816	8.2946	2.23%
2009-03-10	0	47.00	46.85	47.00	46.25	47.50	5,253,760	245,813,511	46.788	8.021	7.995	8.021	7.893	8.106	30,786,200	7.9845	-0.53%
2009-03-09	0	47.25	47.25	47.65	47.10	48.60	5,300,598	253,639,480	47.851	8.063	8.063	8.132	8.038	8.294	31,060,663	8.1659	1.61%
2009-03-06	0	46.50	46.50	46.75	46.50	49.00	5,670,959	269,290,298	47.486	7.935	7.935	7.978	7.935	8.362	33,230,920	8.1036	-1.90%
2009-03-05	0	47.40	47.40	47.50	45.60	48.20	6,778,047	319,150,669	47.086	8.089	8.089	8.106	7.782	8.225	39,718,280	8.0354	4.18%
2009-03-04	0	45.50	45.50	45.85	43.45	46.45	3,746,523	170,928,452	45.623	7.765	7.765	7.824	7.415	7.927	21,954,030	7.7857	2.94%
2009-03-03	0	44.20	44.20	44.50	44.00	48.95	3,397,324	152,481,894	44.883	7.543	7.543	7.594	7.509	8.353	19,907,779	7.6594	0.11%
2009-03-02	0	44.15	44.15	44.45	43.50	44.80	2,587,077	114,300,624	44.181	7.534	7.534	7.586	7.423	7.645	15,159,861	7.5397	-1.78%
2009-02-27	0	44.95	44.95	45.90	44.95	46.30	2,190,665	100,012,999	45.654	7.671	7.671	7.833	7.671	7.901	12,836,949	7.7910	-0.99%
2009-02-26	0	45.40	45.05	45.40	44.75	46.00	3,944,731	178,267,687	45.191	7.748	7.688	7.748	7.637	7.850	23,115,497	7.7120	-0.22%
2009-02-25	0	45.50	45.30	45.50	44.80	46.05	4,075,959	184,956,126	45.377	7.765	7.731	7.765	7.645	7.859	23,884,473	7.7438	1.11%
2009-02-24	0	45.00	44.90	45.00	44.55	46.40	3,399,184	153,214,978	45.074	7.679	7.662	7.679	7.603	7.918	19,918,679	7.6920	-3.54%
2009-02-23	0	46.65	46.55	46.65	45.15	47.00	3,213,422	147,135,547	45.788	7.961	7.944	7.961	7.705	8.021	18,830,143	7.8138	2.19%
2009-02-20	0	45.65	45.65	45.70	45.35	46.60	1,885,412	86,504,510	45.881	7.790	7.790	7.799	7.739	7.952	11,048,215	7.8297	-3.18%
2009-02-19	0	47.15	47.00	47.15	45.95	47.40	2,086,131	97,669,713	46.819	8.046	8.021	8.046	7.842	8.089	12,224,397	7.9897	2.28%
2009-02-18	0	46.10	46.05	46.10	45.35	48.00	2,127,767	98,057,140	46.085	7.867	7.859	7.867	7.739	8.191	12,468,377	7.8645	0.77%
2009-02-17	0	45.75	45.70	45.75	45.70	47.10	2,921,659	135,480,644	46.371	7.807	7.799	7.807	7.799	8.038	17,120,458	7.9134	-5.28%
2009-02-16	0	48.30	48.30	48.60	47.95	50.10	1,579,779	76,747,833	48.581	8.243	8.243	8.294	8.183	8.550	9,257,254	8.2906	-0.82%
2009-02-13	0	48.70	48.70	48.80	47.95	49.20	2,887,851	140,577,811	48.679	8.311	8.311	8.328	8.183	8.396	16,922,348	8.3072	1.56%
2009-02-12	0	47.95	47.90	48.00	47.80	50.80	5,421,075	266,561,499	49.171	8.183	8.174	8.191	8.157	8.669	31,766,639	8.3912	-0.31%
2009-02-11	0	48.10	48.10	48.25	46.50	49.20	6,081,839	290,360,474	47.742	8.208	8.208	8.234	7.935	8.396	35,638,611	8.1474	2.34%
2009-02-10	0	47.00	47.00	47.10	45.25	47.10	5,643,150	263,717,165	46.732	8.021	8.021	8.038	7.722	8.038	33,067,963	7.9750	4.21%
2009-02-09	0	45.10	45.10	45.70	45.10	47.40	4,084,013	187,738,472	45.969	7.696	7.696	7.799	7.696	8.089	23,931,668	7.8448	-1.64%
2009-02-06	0	45.85	45.80	45.85	44.60	47.80	3,962,149	179,464,685	45.295	7.824	7.816	7.824	7.611	8.157	23,217,564	7.7297	4.68%
2009-02-05	0	43.80	43.80	43.95	43.50	46.20	8,438,869	375,020,114	44.440	7.475	7.475	7.500	7.423	7.884	49,450,433	7.5838	-4.37%
2009-02-04	0	45.80	45.70	45.80	45.35	47.90	2,198,800	101,496,470	46.160	7.816	7.799	7.816	7.739	8.174	12,884,619	7.8773	-1.82%
2009-02-03	0	46.65	46.65	46.85	46.40	47.80	2,138,013	100,259,592	46.894	7.961	7.961	7.995	7.918	8.157	12,528,417	8.0026	-0.85%
2009-02-02	0	47.05	47.05	47.10	46.55	48.40	5,920,430	282,144,076	47.656	8.029	8.029	8.038	7.944	8.260	34,692,780	8.1326	-2.79%
2009-01-30	0	48.40	48.10	48.40	46.80	48.45	5,068,840	241,677,696	47.679	8.260	8.208	8.260	7.987	8.268	29,702,598	8.1366	1.89%
2009-01-29	0	47.50	47.20	47.50	46.40	47.85	7,683,043	364,907,321	47.495	8.106	8.055	8.106	7.918	8.166	45,021,412	8.1052	7.34%
2009-01-23	0	44.25	44.25	44.50	43.90	45.30	2,228,624	99,071,203	44.454	7.551	7.551	7.594	7.492	7.731	13,059,383	7.5862	-3.70%
2009-01-22	0	45.95	45.85	45.95	45.30	46.70	2,057,515	94,563,351	45.960	7.842	7.824	7.842	7.731	7.969	12,056,711	7.8432	-0.54%
2009-01-21	0	46.20	45.95	46.20	43.80	46.90	4,539,105	208,276,556	45.885	7.884	7.842	7.884	7.475	8.004	26,598,435	7.8304	2.90%
2009-01-20	0	44.90	44.90	44.95	42.65	45.10	2,233,300	99,232,335	44.433	7.662	7.662	7.671	7.278	7.696	13,086,784	7.5826	0.90%
2009-01-19	0	44.50	44.50	44.60	42.00	44.85	3,334,231	147,626,601	44.276	7.594	7.594	7.611	7.167	7.654	19,538,064	7.5558	3.85%
2009-01-16	0	42.85	42.85	43.20	41.80	43.80	4,089,434	175,262,200	42.857	7.312	7.312	7.372	7.133	7.475	23,963,434	7.3137	2.51%
2009-01-15	0	41.80	41.80	42.10	41.45	42.60	7,676,721	322,178,012	41.968	7.133	7.133	7.184	7.074	7.270	44,984,367	7.1620	-5.43%
2009-01-14	0	44.20	44.00	44.20	43.10	44.70	3,838,103	168,244,404	43.835	7.543	7.509	7.543	7.355	7.628	22,490,674	7.4806	0.57%
2009-01-13	0	43.95	43.95	44.00	43.10	44.95	4,526,600	199,077,908	43.980	7.500	7.500	7.509	7.355	7.671	26,525,157	7.5052	-2.33%
2009-01-12	0	45.00	44.90	45.00	43.70	45.45	6,902,279	310,104,811	44.928	7.679	7.662	7.679	7.458	7.756	40,446,259	7.6671	4.65%
2009-01-09	0	43.00	43.00	43.15	42.25	45.60	11,304,440	491,523,352	43.481	7.338	7.338	7.364	7.210	7.782	66,242,224	7.4201	-6.11%
2009-01-08	0	45.80	45.25	45.80	44.10	48.50	16,662,808	753,417,969	45.216	7.816	7.722	7.816	7.526	8.277	97,641,410	7.7162	-6.53%
2009-01-07	0	49.00	49.00	49.05	49.00	52.50	9,145,871	459,846,480	50.279	8.362	8.362	8.371	8.362	8.959	53,593,352	8.5803	-3.83%
2009-01-06	0	50.95	50.95	51.00	50.35	51.85	5,936,907	303,429,502	51.109	8.695	8.695	8.703	8.592	8.848	34,789,333	8.7219	-2.77%
2009-01-05	0	52.40	52.40	52.45	51.45	53.50	3,256,303	170,661,523	52.410	8.942	8.942	8.951	8.780	9.130	19,081,419	8.9439	0.77%
2009-01-02	0	52.00	51.85	52.00	50.00	52.50	3,377,421	174,556,245	51.683	8.874	8.848	8.874	8.533	8.959	19,791,151	8.8199	4.00%
2008-12-31	0	50.00	49.95	50.00	49.05	50.80	1,929,741	96,342,505	49.925	8.533	8.524	8.533	8.371	8.669	11,307,976	8.5199	1.01%
2008-12-30	0	49.50	49.50	49.85	49.00	51.30	4,085,508	203,816,411	49.888	8.447	8.447	8.507	8.362	8.755	23,940,428	8.5135	-1.88%
2008-12-29	0	50.45	49.75	50.45	47.10	50.65	4,022,772	200,115,631	49.746	8.609	8.490	8.609	8.038	8.644	23,572,805	8.4893	1.20%
2008-12-24	0	49.85	49.85	49.95	46.30	50.80	1,150,600	56,230,080	48.870	8.507	8.507	8.524	7.901	8.669	6,742,333	8.3399	2.78%
2008-12-23	0	48.50	48.30	48.50	48.10	48.95	2,766,982	133,903,922	48.394	8.277	8.243	8.277	8.208	8.353	16,214,075	8.2585	-1.02%
2008-12-22	0	49.00	48.95	49.00	48.85	52.55	2,717,249	136,102,853	50.089	8.362	8.353	8.362	8.336	8.968	15,922,648	8.5478	-3.92%
2008-12-19	0	51.00	50.90	51.00	49.40	51.95	3,543,400	180,660,756	50.985	8.703	8.686	8.703	8.430	8.865	20,763,762	8.7008	-0.49%
2008-12-18	0	51.25	51.10	51.25	50.65	53.00	3,564,573	183,650,711	51.521	8.746	8.720	8.746	8.644	9.045	20,887,832	8.7922	-1.06%
2008-12-17	0	51.80	51.45	51.80	50.00	52.35	12,403,693	632,878,428	51.023	8.840	8.780	8.840	8.533	8.934	72,683,672	8.7073	6.80%
2008-12-16	0	48.50	48.50	48.65	47.00	49.35	5,034,380	243,701,260	48.407	8.277	8.277	8.302	8.021	8.422	29,500,668	8.2609	3.19%
2008-12-15	0	47.00	47.00	47.35	46.70	50.15	5,588,120	272,082,980	48.690	8.021	8.021	8.080	7.969	8.558	32,745,496	8.3090	0.53%
2008-12-12	0	46.75	46.75	46.80	45.90	48.20	4,956,162	231,541,582	46.718	7.978	7.978	7.987	7.833	8.225	29,042,323	7.9726	-2.91%
2008-12-11	0	48.15	48.15	48.20	45.45	49.95	7,879,401	370,147,942	46.977	8.217	8.217	8.225	7.756	8.524	46,172,039	8.0167	-3.70%
2008-12-10	0	50.00	49.95	50.00	48.70	50.50	7,315,830	363,456,512	49.681	8.533	8.524	8.533	8.311	8.618	42,869,603	8.4782	2.67%
2008-12-09	0	48.70	48.70	49.00	48.50	50.50	8,614,094	425,892,234	49.441	8.311	8.311	8.362	8.277	8.618	50,477,223	8.4373	1.46%
2008-12-08	0	48.00	47.80	48.00	45.35	49.00	8,115,346	387,751,104	47.780	8.191	8.157	8.191	7.739	8.362	47,554,639	8.1538	9.09%
2008-12-05	0	44.00	43.95	44.00	44.00	45.00	3,203,916	142,392,113	44.443	7.509	7.500	7.509	7.509	7.679	18,774,439	7.5844	1.38%
2008-12-04	0	43.40	43.30	43.40	42.70	46.45	3,502,329	156,474,317	44.677	7.406	7.389	7.406	7.287	7.927	20,523,092	7.6243	-3.56%
2008-12-03	0	45.00	44.65	45.00	43.40	45.95	6,702,089	301,741,900	45.022	7.679	7.620	7.679	7.406	7.842	39,273,178	7.6832	4.65%
2008-12-02	0	43.00	43.00	43.25	41.50	44.25	4,733,000	203,880,637	43.076	7.338	7.338	7.381	7.082	7.551	27,734,629	7.3511	-1.15%
2008-12-01	0	43.50	43.50	43.60	41.50	44.30	4,584,156	198,398,614	43.279	7.423	7.423	7.440	7.082	7.560	26,862,427	7.3857	2.35%
2008-11-28	0	42.50	42.50	42.95	42.50	43.50	10,090,793	432,635,741	42.874	7.253	7.253	7.330	7.253	7.423	59,130,445	7.3166	1.43%
2008-11-27	0	41.90	41.60	41.90	40.10	42.15	11,726,501	480,159,147	40.947	7.150	7.099	7.150	6.843	7.193	68,715,434	6.9876	7.44%
2008-11-26	0	39.00	39.00	39.05	38.30	41.50	10,777,687	428,799,010	39.786	6.655	6.655	6.664	6.536	7.082	63,155,535	6.7896	-6.02%
2008-11-25	0	41.50	41.50	41.60	41.50	44.30	9,504,145	408,974,775	43.031	7.082	7.082	7.099	7.082	7.560	55,692,781	7.3434	3.62%
2008-11-24	0	40.05	40.00	40.05	39.50	40.65	10,046,797	402,459,794	40.059	6.835	6.826	6.835	6.741	6.937	58,872,636	6.8361	0.12%
2008-11-21	0	40.00	39.95	40.00	38.85	43.00	13,378,708	535,513,877	40.027	6.826	6.818	6.826	6.630	7.338	78,397,105	6.8308	-1.36%
2008-11-20	0	40.55	40.55	40.90	40.30	43.10	13,252,479	550,650,552	41.551	6.920	6.920	6.980	6.877	7.355	77,657,423	7.0908	-9.89%
2008-11-19	0	45.00	45.00	45.20	45.00	48.00	6,835,915	314,422,519	45.996	7.679	7.679	7.714	7.679	8.191	40,057,377	7.8493	-4.66%
2008-11-18	0	47.20	47.00	47.20	45.10	48.75	6,902,542	323,447,275	46.859	8.055	8.021	8.055	7.696	8.319	40,447,800	7.9967	-5.41%
2008-11-17	0	49.90	49.70	49.90	48.10	50.00	4,371,814	215,030,861	49.186	8.516	8.481	8.516	8.208	8.533	25,618,136	8.3937	-0.50%
2008-11-14	0	50.15	50.15	50.20	48.00	50.85	4,288,563	214,122,783	49.929	8.558	8.558	8.567	8.191	8.678	25,130,298	8.5205	6.25%
2008-11-13	0	47.20	47.20	47.25	46.65	49.00	9,422,400	446,319,173	47.368	8.055	8.055	8.063	7.961	8.362	55,213,768	8.0835	-7.45%
2008-11-12	0	51.00	50.75	51.00	49.10	54.50	4,795,971	241,698,858	50.396	8.703	8.661	8.703	8.379	9.301	28,103,629	8.6003	-0.20%
2008-11-11	0	51.10	51.10	51.50	51.00	54.00	6,045,700	316,193,892	52.301	8.720	8.720	8.789	8.703	9.215	35,426,842	8.9253	-6.24%
2008-11-10	0	54.50	54.10	54.50	52.95	57.15	3,864,400	212,653,729	55.029	9.301	9.232	9.301	9.036	9.753	22,644,771	9.3909	4.81%
2008-11-07	0	52.00	51.95	52.00	46.00	52.60	3,994,600	203,605,346	50.970	8.874	8.865	8.874	7.850	8.976	23,407,722	8.6982	7.77%
2008-11-06	0	48.25	48.25	48.80	48.25	50.10	2,842,030	140,319,536	49.373	8.234	8.234	8.328	8.234	8.550	16,653,845	8.4257	-8.10%
2008-11-05	0	52.50	52.35	52.50	51.50	55.00	4,733,617	252,588,247	53.361	8.959	8.934	8.959	8.789	9.386	27,738,244	9.1061	0.38%
2008-11-04	0	52.30	52.20	52.30	51.45	55.00	3,162,800	165,549,650	52.343	8.925	8.908	8.925	8.780	9.386	18,533,506	8.9325	-5.60%
2008-11-03	0	55.40	55.40	55.45	54.00	58.20	4,590,650	256,105,127	55.788	9.454	9.454	9.463	9.215	9.932	26,900,480	9.5205	0.73%
2008-10-31	0	55.00	54.15	55.00	52.15	55.00	7,647,112	409,484,752	53.548	9.386	9.241	9.386	8.900	9.386	44,810,862	9.1381	4.36%
2008-10-30	0	52.70	52.70	52.75	51.25	53.50	9,095,225	476,525,071	52.393	8.993	8.993	9.002	8.746	9.130	53,296,575	8.9410	7.44%
2008-10-29	0	49.05	49.05	49.15	45.00	49.50	10,967,040	523,866,775	47.767	8.371	8.371	8.388	7.679	8.447	64,265,114	8.1517	11.35%
2008-10-28	0	44.05	44.05	44.30	38.40	45.70	13,230,375	552,267,226	41.742	7.517	7.517	7.560	6.553	7.799	77,527,897	7.1235	15.92%
2008-10-27	0	38.00	38.00	38.10	35.25	44.50	8,613,570	338,041,352	39.245	6.485	6.485	6.502	6.016	7.594	50,474,153	6.6973	-13.54%
2008-10-24	0	43.95	43.95	44.00	43.45	47.35	8,843,393	399,684,250	45.196	7.500	7.500	7.509	7.415	8.080	51,820,879	7.7128	-8.82%
2008-10-23	0	48.20	48.20	49.15	46.50	51.00	4,448,500	215,652,242	48.478	8.225	8.225	8.388	7.935	8.703	26,067,504	8.2728	-1.33%
2008-10-22	0	48.85	48.85	49.00	48.85	53.20	4,819,400	243,006,343	50.423	8.336	8.336	8.362	8.336	9.079	28,240,919	8.6048	-8.43%
2008-10-21	0	53.35	53.30	53.35	50.55	55.50	5,456,149	287,725,815	52.734	9.104	9.096	9.104	8.627	9.471	31,972,167	8.9993	-0.93%
2008-10-20	0	53.85	53.85	54.15	49.80	55.00	4,254,364	227,732,001	53.529	9.190	9.190	9.241	8.499	9.386	24,929,898	9.1349	8.24%
2008-10-17	0	49.75	49.70	49.75	49.60	56.30	7,842,834	411,924,114	52.522	8.490	8.481	8.490	8.464	9.608	45,957,762	8.9631	-6.40%
2008-10-16	0	53.15	52.90	53.15	49.00	53.15	8,346,549	429,459,071	51.454	9.070	9.028	9.070	8.362	9.070	48,909,452	8.7807	2.21%
2008-10-15	0	52.00	52.00	52.45	51.15	54.95	3,965,473	211,887,524	53.433	8.874	8.874	8.951	8.729	9.377	23,237,042	9.1185	-3.70%
2008-10-14	0	54.00	53.95	54.00	52.90	56.30	10,318,864	566,988,494	54.947	9.215	9.207	9.215	9.028	9.608	60,466,905	9.3768	5.57%
2008-10-13	0	51.15	51.15	51.25	45.10	51.65	5,386,834	266,143,634	49.406	8.729	8.729	8.746	7.696	8.814	31,565,992	8.4313	13.41%
2008-10-10	0	45.10	45.10	45.35	41.60	46.50	13,091,599	569,162,018	43.475	7.696	7.696	7.739	7.099	7.935	76,714,692	7.4192	-3.01%
2008-10-09	0	46.50	46.40	46.50	44.50	46.80	7,749,900	354,966,698	45.803	7.935	7.918	7.935	7.594	7.987	45,413,184	7.8164	3.33%
2008-10-08	0	45.00	45.00	45.50	44.55	47.45	16,916,567	774,280,942	45.771	7.679	7.679	7.765	7.603	8.097	99,128,397	7.8109	-6.44%
2008-10-06	0	48.10	48.05	48.10	48.05	49.40	8,342,620	405,234,180	48.574	8.208	8.200	8.208	8.200	8.430	48,886,429	8.2893	-5.69%
2008-10-03	0	51.00	51.00	51.05	51.00	55.00	9,344,351	489,608,928	52.396	8.703	8.703	8.712	8.703	9.386	54,756,414	8.9416	-5.56%
2008-10-02	0	54.00	54.00	54.15	53.00	55.30	5,147,517	278,676,193	54.138	9.215	9.215	9.241	9.045	9.437	30,163,633	9.2388	-2.70%
2008-09-30	0	55.50	55.10	55.50	49.40	55.95	7,164,416	383,988,463	53.597	9.471	9.403	9.471	8.430	9.548	41,982,341	9.1464	2.12%
2008-09-29	0	54.35	54.35	54.40	54.10	57.30	6,499,169	359,461,920	55.309	9.275	9.275	9.284	9.232	9.778	38,084,099	9.4386	-3.98%
2008-09-26	0	56.60	56.60	57.10	55.00	58.00	2,475,952	141,116,641	56.995	9.659	9.659	9.744	9.386	9.898	14,508,686	9.7264	-2.41%
2008-09-25	0	58.00	57.95	58.00	57.35	59.80	3,148,075	184,023,168	58.456	9.898	9.889	9.898	9.787	10.21	18,447,220	9.9757	-1.19%
2008-09-24	0	58.70	58.50	58.70	56.35	59.10	5,058,746	295,439,863	58.402	10.02	9.983	10.02	9.616	10.09	29,643,449	9.9664	2.09%
2008-09-23	0	57.50	57.50	58.00	57.50	60.95	4,775,378	279,915,820	58.617	9.813	9.813	9.898	9.813	10.40	27,982,957	10.003	-7.33%
2008-09-22	0	62.05	62.05	62.45	60.00	62.60	6,388,887	392,043,347	61.363	10.59	10.59	10.66	10.24	10.68	37,437,864	10.472	1.72%
2008-09-19	0	61.00	60.80	61.00	58.00	63.50	13,313,837	794,377,477	59.666	10.41	10.38	10.41	9.898	10.84	78,016,971	10.182	7.02%
2008-09-18	0	57.00	56.70	57.00	46.90	58.20	12,621,823	659,741,800	52.270	9.727	9.676	9.727	8.004	9.932	73,961,879	8.9200	5.56%
2008-09-17	0	54.00	53.60	54.00	54.00	59.50	5,873,123	333,535,250	56.790	9.215	9.147	9.215	9.215	10.15	34,415,569	9.6914	-3.66%
2008-09-16	0	56.05	56.05	56.10	56.05	58.80	7,077,127	408,247,171	57.685	9.565	9.565	9.574	9.565	10.03	41,470,841	9.8442	-7.13%
2008-09-12	0	60.35	60.35	60.50	58.00	61.40	5,820,450	346,858,134	59.593	10.30	10.30	10.32	9.898	10.48	34,106,913	10.170	4.96%
2008-09-11	0	57.50	57.50	57.60	57.00	60.05	6,537,165	377,955,168	57.816	9.813	9.813	9.830	9.727	10.25	38,306,749	9.8665	-2.54%
2008-09-10	0	59.00	59.00	59.05	59.00	62.60	4,749,843	286,790,059	60.379	10.07	10.07	10.08	10.07	10.68	27,833,326	10.304	-6.35%
2008-09-09	0	63.00	62.90	63.00	61.55	63.55	4,375,849	274,206,507	62.664	10.75	10.73	10.75	10.50	10.85	25,641,781	10.694	-2.02%
2008-09-08	0	64.30	64.00	64.30	62.50	64.30	7,020,146	441,595,155	62.904	10.97	10.92	10.97	10.67	10.97	41,136,941	10.735	7.80%
2008-09-05	0	59.65	59.60	59.65	57.05	60.30	12,448,517	733,275,722	58.905	10.18	10.17	10.18	9.736	10.29	72,946,334	10.052	-5.39%
2008-09-04	0	63.05	63.00	63.05	62.30	66.00	7,420,250	479,261,939	64.588	10.76	10.75	10.76	10.63	11.26	43,481,487	11.022	-6.11%
2008-09-03	0	67.15	67.15	67.50	67.00	69.80	3,435,972	235,646,932	68.582	11.46	11.46	11.52	11.43	11.91	20,134,251	11.704	-1.47%
2008-09-02	0	68.15	67.80	68.15	66.35	68.15	1,981,986	133,382,214	67.297	11.63	11.57	11.63	11.32	11.63	11,614,123	11.484	0.96%
2008-09-01	0	67.50	67.15	67.50	66.15	67.90	2,949,762	197,784,879	67.051	11.52	11.46	11.52	11.29	11.59	17,285,137	11.442	0.75%
2008-08-29	0	67.00	67.00	67.45	66.50	68.30	6,272,130	419,716,251	66.918	11.43	11.43	11.51	11.35	11.66	36,753,686	11.420	2.37%
2008-08-28	0	65.45	65.30	65.45	64.30	66.05	3,155,818	205,773,051	65.204	11.17	11.14	11.17	10.97	11.27	18,492,593	11.127	1.71%
2008-08-27	0	64.35	64.30	64.35	63.10	67.00	2,871,090	184,124,884	64.131	10.98	10.97	10.98	10.77	11.43	16,824,132	10.944	-2.94%
2008-08-26	0	66.30	66.20	66.30	64.95	67.00	1,094,243	72,103,373	65.893	11.31	11.30	11.31	11.08	11.43	6,412,090	11.245	-1.85%
2008-08-25	0	67.55	67.55	67.60	65.95	67.65	2,355,007	157,537,857	66.895	11.53	11.53	11.54	11.25	11.54	13,799,967	11.416	4.89%
2008-08-21	0	64.40	64.40	64.50	63.00	64.80	2,517,293	160,872,327	63.907	10.99	10.99	11.01	10.75	11.06	14,750,937	10.906	1.58%
2008-08-20	0	63.40	63.35	63.40	62.85	64.05	5,091,768	322,658,128	63.369	10.82	10.81	10.82	10.73	10.93	29,836,952	10.814	-2.69%
2008-08-19	0	65.15	65.05	65.15	64.70	67.80	2,370,997	157,066,944	66.245	11.12	11.10	11.12	11.04	11.57	13,893,666	11.305	-1.29%
2008-08-18	0	66.00	65.50	66.00	64.05	66.00	2,391,220	156,086,795	65.275	11.26	11.18	11.26	10.93	11.26	14,012,170	11.139	3.61%
2008-08-15	0	63.70	63.70	63.90	62.20	65.40	3,551,638	228,675,395	64.386	10.87	10.87	10.90	10.61	11.16	20,812,035	10.988	-2.00%
2008-08-14	0	65.00	64.70	65.00	64.15	67.95	8,339,450	545,781,470	65.446	11.09	11.04	11.09	10.95	11.60	48,867,853	11.169	-1.52%
2008-08-13	0	66.00	66.00	66.05	63.90	66.30	4,496,958	292,658,744	65.079	11.26	11.26	11.27	10.90	11.31	26,351,460	11.106	1.54%
2008-08-12	0	65.00	65.00	65.10	65.00	67.50	3,874,617	256,598,205	66.225	11.09	11.09	11.11	11.09	11.52	22,704,641	11.302	-3.63%
2008-08-11	0	67.45	67.40	67.45	66.85	68.40	2,178,790	147,181,435	67.552	11.51	11.50	11.51	11.41	11.67	12,767,364	11.528	1.28%
2008-08-08	0	66.60	66.60	67.00	65.85	70.00	4,040,748	272,365,428	67.405	11.37	11.37	11.43	11.24	11.95	23,678,142	11.503	-4.24%
2008-08-07	0	69.55	69.50	69.55	67.25	69.65	3,619,690	248,146,487	68.555	11.87	11.86	11.87	11.48	11.89	21,210,809	11.699	3.65%
2008-08-05	0	67.10	67.10	67.30	66.80	69.55	2,668,553	181,217,461	67.909	11.45	11.45	11.48	11.40	11.87	15,637,297	11.589	-3.24%
2008-08-04	0	69.35	69.35	69.40	69.00	71.95	1,631,961	114,125,498	69.932	11.83	11.83	11.84	11.78	12.28	9,563,032	11.934	-3.34%
2008-08-01	0	71.75	71.50	71.75	68.00	71.90	2,832,399	198,124,789	69.950	12.24	12.20	12.24	11.60	12.27	16,597,409	11.937	3.16%
2008-07-31	0	69.55	69.35	69.55	67.80	69.55	1,794,861	123,922,466	69.043	11.87	11.83	11.87	11.57	11.87	10,517,601	11.782	2.58%
2008-07-30	0	67.80	67.80	69.00	67.80	69.80	4,061,146	281,152,119	69.230	11.57	11.57	11.78	11.57	11.91	23,797,671	11.814	0.15%
2008-07-29	0	67.70	67.55	67.70	64.15	68.90	3,686,694	246,853,955	66.958	11.55	11.53	11.55	10.95	11.76	21,603,442	11.427	3.99%
2008-07-28	0	65.10	65.10	65.55	65.10	67.80	1,604,611	107,071,912	66.728	11.11	11.11	11.19	11.11	11.57	9,402,766	11.387	-2.40%
2008-07-25	0	66.70	66.70	67.00	66.00	70.00	2,528,100	171,833,807	67.970	11.38	11.38	11.43	11.26	11.95	14,814,265	11.599	-2.70%
2008-07-24	0	68.55	68.45	68.55	67.75	69.80	3,626,100	250,325,730	69.034	11.70	11.68	11.70	11.56	11.91	21,248,370	11.781	1.48%
2008-07-23	0	67.55	67.55	67.60	66.50	68.20	4,758,152	320,908,361	67.444	11.53	11.53	11.54	11.35	11.64	27,882,015	11.510	4.57%
2008-07-22	0	64.60	64.60	64.70	64.30	65.60	693,200	45,131,484	65.106	11.02	11.02	11.04	10.97	11.19	4,062,042	11.111	-1.37%
2008-07-21	0	65.50	65.00	65.50	63.60	65.50	2,594,657	168,692,823	65.016	11.18	11.09	11.18	10.85	11.18	15,204,278	11.095	3.97%
2008-07-18	0	63.00	62.80	63.00	61.40	63.20	2,313,300	144,017,645	62.256	10.75	10.72	10.75	10.48	10.79	13,555,571	10.624	2.61%
2008-07-17	0	61.40	61.30	61.40	61.15	62.50	2,961,050	182,960,412	61.789	10.48	10.46	10.48	10.44	10.67	17,351,283	10.544	3.37%
2008-07-16	0	59.40	59.40	59.80	58.80	60.60	3,010,844	180,052,382	59.801	10.14	10.14	10.21	10.03	10.34	17,643,068	10.205	-1.00%
2008-07-15	0	60.00	59.95	60.00	58.30	61.30	7,287,630	431,947,209	59.271	10.24	10.23	10.24	9.949	10.46	42,704,355	10.115	-2.60%
2008-07-14	0	61.60	61.60	61.95	61.30	65.35	5,433,460	338,394,312	62.280	10.51	10.51	10.57	10.46	11.15	31,839,213	10.628	-6.10%
2008-07-11	0	65.60	65.10	65.60	63.80	65.60	1,978,111	127,682,152	64.548	11.19	11.11	11.19	10.89	11.19	11,591,416	11.015	0.69%
2008-07-10	0	65.15	65.15	65.20	64.40	65.55	2,361,350	153,621,588	65.057	11.12	11.12	11.13	10.99	11.19	13,837,136	11.102	0.23%
2008-07-09	0	65.00	64.95	65.00	62.70	65.50	3,917,700	253,279,858	64.650	11.09	11.08	11.09	10.70	11.18	22,957,100	11.033	4.42%
2008-07-08	0	62.25	62.20	62.25	60.75	63.55	3,395,203	211,598,919	62.323	10.62	10.61	10.62	10.37	10.85	19,895,351	10.636	-1.43%
2008-07-07	0	63.15	63.15	63.20	60.95	63.15	3,353,645	207,190,971	61.781	10.78	10.78	10.79	10.40	10.78	19,651,827	10.543	5.25%
2008-07-04	0	60.00	60.00	60.10	58.25	60.30	2,963,900	176,825,621	59.660	10.24	10.24	10.26	9.941	10.29	17,367,984	10.181	0.84%
2008-07-03	0	59.50	59.50	59.80	57.00	61.35	5,192,842	309,836,469	59.666	10.15	10.15	10.21	9.727	10.47	30,429,230	10.182	2.59%
2008-07-02	0	58.00	57.95	58.00	58.00	60.30	4,862,259	289,703,946	59.582	9.898	9.889	9.898	9.898	10.29	28,492,066	10.168	-3.81%
2008-06-30	0	60.30	60.30	60.35	60.10	62.00	2,580,525	157,188,248	60.913	10.29	10.29	10.30	10.26	10.58	15,121,467	10.395	0.50%
2008-06-27	0	60.00	59.70	60.00	58.80	60.10	6,748,455	405,256,560	60.052	10.24	10.19	10.24	10.03	10.26	39,544,875	10.248	-3.15%
2008-06-26	0	61.95	61.95	62.00	61.20	63.20	4,243,700	264,059,830	62.224	10.57	10.57	10.58	10.44	10.79	24,867,408	10.619	-1.20%
2008-06-25	0	62.70	62.70	62.85	61.85	64.05	2,192,000	137,406,580	62.686	10.70	10.70	10.73	10.55	10.93	12,844,772	10.697	-0.48%
2008-06-24	0	63.00	62.75	63.00	60.80	64.50	4,065,524	251,831,499	61.943	10.75	10.71	10.75	10.38	11.01	23,823,325	10.571	0.40%
2008-06-23	0	62.75	62.30	62.75	60.60	62.80	3,853,000	238,229,620	61.830	10.71	10.63	10.71	10.34	10.72	22,577,968	10.551	-0.24%
2008-06-20	0	62.90	62.70	62.90	61.50	65.00	3,594,723	228,006,647	63.428	10.73	10.70	10.73	10.50	11.09	21,064,506	10.824	1.78%
2008-06-19	0	61.80	61.80	62.35	61.80	65.40	5,617,626	351,561,934	62.582	10.55	10.55	10.64	10.55	11.16	32,918,397	10.680	-6.36%
2008-06-18	0	66.00	65.80	66.00	63.00	66.20	3,774,328	245,289,648	64.989	11.26	11.23	11.26	10.75	11.30	22,116,963	11.091	4.76%
2008-06-17	0	63.00	63.00	63.45	61.90	63.90	4,003,050	251,808,175	62.904	10.75	10.75	10.83	10.56	10.90	23,457,238	10.735	0.00%
2008-06-16	0	63.00	63.00	63.50	62.10	66.80	2,990,584	192,697,936	64.435	10.75	10.75	10.84	10.60	11.40	17,524,348	10.996	1.45%
2008-06-13	0	62.10	62.10	62.30	60.55	63.95	5,334,540	331,199,660	62.086	10.60	10.60	10.63	10.33	10.91	31,259,558	10.595	0.40%
2008-06-12	0	61.85	61.85	61.90	59.50	62.15	8,064,542	493,285,232	61.167	10.55	10.55	10.56	10.15	10.61	47,256,936	10.438	-3.36%
2008-06-11	0	64.00	63.90	64.00	63.90	65.50	7,303,628	473,108,097	64.777	10.92	10.90	10.92	10.90	11.18	42,798,101	11.054	-0.23%
2008-06-10	0	64.15	64.15	64.20	64.15	66.90	10,196,086	674,068,380	66.111	10.95	10.95	10.96	10.95	11.42	59,747,446	11.282	-6.21%
2008-06-06	0	68.40	68.35	68.40	67.50	71.95	25,757,489	1,773,069,149	68.837	11.67	11.66	11.67	11.52	12.28	150,934,797	11.747	-3.66%
2008-06-05	0	71.00	70.90	71.00	70.05	71.50	7,198,823	509,488,238	70.774	12.12	12.10	12.12	11.95	12.20	42,183,960	12.078	-1.05%
2008-06-04	0	71.75	71.50	71.75	69.40	72.05	9,173,455	649,504,387	70.803	12.24	12.20	12.24	11.84	12.30	53,754,990	12.083	1.06%
2008-06-03	0	71.00	71.00	71.10	66.70	71.90	10,894,777	747,972,521	68.654	12.12	12.12	12.13	11.38	12.27	63,841,664	11.716	2.82%
2008-06-02	0	69.05	68.80	69.05	66.85	69.10	16,753,019	1,117,031,778	66.676	11.78	11.74	11.78	11.41	11.79	98,170,032	11.379	5.10%
2008-05-30	0	65.70	65.70	65.80	65.00	69.90	44,293,102	2,953,235,205	66.675	11.21	11.21	11.23	11.09	11.93	259,550,547	11.378	-3.52%
2008-05-29	0	68.10	68.10	68.15	63.85	68.30	8,479,046	567,266,850	66.902	11.62	11.62	11.63	10.90	11.66	49,685,864	11.417	7.16%
2008-05-28	0	63.55	63.55	64.55	63.55	67.10	5,358,925	351,031,827	65.504	10.85	10.85	11.02	10.85	11.45	31,402,450	11.178	-4.15%
2008-05-27	0	66.30	66.30	67.00	66.30	68.40	4,075,403	274,538,036	67.365	11.31	11.31	11.43	11.31	11.67	23,881,215	11.496	-1.27%
2008-05-26	0	67.15	67.10	67.15	66.00	69.00	3,238,158	217,984,424	67.317	11.46	11.45	11.46	11.26	11.78	18,975,092	11.488	-0.07%
2008-05-23	0	67.20	67.20	67.40	65.10	69.65	5,154,835	347,289,109	67.372	11.47	11.47	11.50	11.11	11.89	30,206,515	11.497	4.02%
2008-05-22	0	64.60	64.60	64.65	62.90	65.25	3,935,400	250,623,151	63.684	11.02	11.02	11.03	10.73	11.14	23,060,819	10.868	0.00%
2008-05-21	0	64.60	64.60	64.75	63.00	65.30	4,606,297	295,678,876	64.190	11.02	11.02	11.05	10.75	11.14	26,992,169	10.954	1.57%
2008-05-20	0	63.60	63.45	63.85	63.35	65.45	6,412,293	410,211,623	63.973	10.85	10.83	10.90	10.81	11.17	37,575,019	10.917	-2.83%
2008-05-19	0	65.45	65.20	65.25	64.50	67.95	4,617,425	305,170,598	66.091	11.17	11.13	11.14	11.01	11.60	27,057,378	11.279	-2.24%
2008-05-16	0	66.95	66.90	67.00	66.50	69.30	7,380,794	496,615,967	67.285	11.43	11.42	11.43	11.35	11.83	43,250,281	11.482	-4.15%
2008-05-15	0	69.85	69.55	69.80	67.80	70.90	14,838,797	1,028,062,368	69.282	11.92	11.87	11.91	11.57	12.10	86,952,995	11.823	7.88%
2008-05-14	0	64.75	64.15	64.85	62.75	65.00	10,106,630	647,536,932	64.071	11.05	10.95	11.07	10.71	11.09	59,223,248	10.934	3.35%
2008-05-13	0	62.65	62.60	62.65	60.00	64.80	11,207,698	699,029,924	62.371	10.69	10.68	10.69	10.24	11.06	65,675,331	10.644	8.77%
2008-05-09	0	57.60	57.40	57.55	55.05	57.80	4,663,350	264,820,415	56.788	9.830	9.795	9.821	9.394	9.864	27,326,491	9.6910	5.59%
2008-05-08	0	54.55	54.50	54.55	53.95	55.80	3,158,460	172,509,600	54.618	9.309	9.301	9.309	9.207	9.522	18,508,074	9.3208	-2.24%
2008-05-07	0	55.80	55.80	56.10	55.50	57.55	4,378,937	246,780,874	56.356	9.522	9.522	9.574	9.471	9.821	25,659,876	9.6174	-1.33%
2008-05-06	0	56.55	56.50	56.90	55.35	57.35	4,702,475	263,164,259	55.963	9.650	9.642	9.710	9.446	9.787	27,555,757	9.5502	-0.86%
2008-05-05	0	57.20	57.10	57.15	56.20	57.95	3,434,925	195,172,984	56.820	9.734	9.717	9.726	9.564	9.862	20,184,576	9.6694	2.05%
2008-05-02	0	56.05	56.05	56.45	53.00	56.45	4,245,368	233,393,344	54.976	9.538	9.538	9.606	9.019	9.606	24,946,964	9.3556	8.41%
2008-04-30	0	51.70	51.55	51.60	51.45	53.00	3,560,300	185,486,417	52.099	8.798	8.773	8.781	8.756	9.019	20,921,314	8.8659	-1.52%
2008-04-29	0	52.50	52.50	52.75	52.05	54.00	5,824,774	310,387,400	53.288	8.934	8.934	8.977	8.858	9.189	34,227,994	9.0682	-2.87%
2008-04-28	0	54.05	54.00	54.10	53.70	54.80	1,051,192	57,052,595	54.274	9.198	9.189	9.207	9.138	9.326	6,177,097	9.2362	-0.83%
2008-04-25	0	54.50	54.50	54.55	53.00	55.00	2,626,628	142,008,071	54.065	9.275	9.275	9.283	9.019	9.360	15,434,797	9.2005	2.73%
2008-04-24	0	53.05	53.00	53.15	52.75	55.40	3,059,124	164,126,571	53.652	9.028	9.019	9.045	8.977	9.428	17,976,264	9.1302	0.57%
2008-04-23	0	52.75	52.75	52.80	52.70	54.10	2,361,400	126,250,562	53.464	8.977	8.977	8.985	8.968	9.207	13,876,244	9.0983	-2.50%
2008-04-22	0	54.10	53.90	54.10	52.55	54.30	4,030,093	215,110,812	53.376	9.207	9.172	9.207	8.943	9.241	23,681,948	9.0833	2.46%
2008-04-21	0	52.80	52.80	52.90	51.00	53.85	6,668,358	347,724,975	52.146	8.985	8.985	9.002	8.679	9.164	39,185,128	8.8739	6.45%
2008-04-18	0	49.60	49.30	49.60	48.60	50.80	4,569,085	226,841,021	49.647	8.441	8.390	8.441	8.271	8.645	26,849,216	8.4487	3.12%
2008-04-17	0	48.10	48.10	48.20	47.20	48.90	4,742,212	227,590,933	47.993	8.185	8.185	8.202	8.032	8.322	27,866,558	8.1672	2.67%
2008-04-16	0	46.85	46.80	47.10	46.10	47.50	3,240,433	151,357,808	46.709	7.973	7.964	8.015	7.845	8.083	19,041,686	7.9488	0.86%
2008-04-15	0	46.45	46.30	46.35	46.00	47.15	3,527,880	163,445,688	46.330	7.905	7.879	7.888	7.828	8.024	20,730,805	7.8842	-0.32%
2008-04-14	0	46.60	46.60	46.65	46.00	47.45	2,587,300	120,381,144	46.528	7.930	7.930	7.939	7.828	8.075	15,203,695	7.9179	0.22%
2008-04-11	0	46.50	46.50	47.00	46.25	48.15	2,618,475	122,995,998	46.972	7.913	7.913	7.998	7.871	8.194	15,386,888	7.9936	-0.85%
2008-04-10	0	46.90	46.90	47.00	46.80	48.05	1,623,655	76,895,525	47.360	7.981	7.981	7.998	7.964	8.177	9,541,049	8.0594	-0.21%
2008-04-09	0	47.00	46.80	47.00	46.55	48.05	1,599,000	75,514,011	47.226	7.998	7.964	7.998	7.922	8.177	9,396,169	8.0367	-2.29%
2008-04-08	0	48.10	48.05	48.40	47.25	50.20	4,456,635	216,556,888	48.592	8.185	8.177	8.237	8.041	8.543	26,188,428	8.2692	-1.03%
2008-04-07	0	48.60	48.60	49.00	48.20	49.90	3,501,515	171,870,528	49.085	8.271	8.271	8.339	8.202	8.492	20,575,877	8.3530	1.25%
2008-04-03	0	48.00	47.80	48.00	45.80	48.00	3,345,600	157,645,189	47.120	8.168	8.134	8.168	7.794	8.168	19,659,677	8.0187	4.35%
2008-04-02	0	46.00	45.80	46.00	45.70	46.80	5,308,905	245,582,954	46.259	7.828	7.794	7.828	7.777	7.964	31,196,604	7.8721	2.22%
2008-04-01	0	45.00	45.00	45.35	44.50	45.85	5,989,281	269,175,214	44.943	7.658	7.658	7.717	7.573	7.803	35,194,683	7.6482	1.47%
2008-03-31	0	44.35	44.05	44.25	43.80	45.15	6,313,630	279,893,059	44.332	7.547	7.496	7.530	7.454	7.683	37,100,648	7.5442	-2.74%
2008-03-28	0	45.60	45.60	46.00	43.65	46.50	3,188,800	142,807,115	44.784	7.760	7.760	7.828	7.428	7.913	18,738,277	7.6211	2.93%
2008-03-27	0	44.30	44.20	44.30	43.20	44.65	4,303,064	189,799,392	44.108	7.539	7.522	7.539	7.352	7.598	25,286,002	7.5061	-0.45%
2008-03-26	0	44.50	44.35	44.50	42.65	44.50	4,165,333	183,805,065	44.127	7.573	7.547	7.573	7.258	7.573	24,476,656	7.5094	4.34%
2008-03-25	0	42.65	42.95	43.00	41.00	44.50	4,850,311	203,675,541	41.992	7.258	7.309	7.318	6.977	7.573	28,501,778	7.1461	9.08%
2008-03-20	0	39.10	39.15	39.90	34.00	40.05	14,407,500	557,299,746	38.681	6.654	6.662	6.790	5.786	6.816	84,662,481	6.5826	-4.98%
2008-03-19	0	41.15	41.15	42.00	41.00	42.35	9,897,897	410,015,781	41.425	7.003	7.003	7.147	6.977	7.207	58,162,798	7.0495	6.06%
2008-03-18	0	38.80	38.70	38.80	37.60	43.35	8,786,137	346,644,076	39.454	6.603	6.586	6.603	6.399	7.377	51,629,787	6.7140	-10.60%
2008-03-17	0	43.40	43.40	43.60	42.50	46.00	3,370,088	148,351,311	44.020	7.386	7.386	7.420	7.232	7.828	19,803,575	7.4911	-7.26%
2008-03-14	0	46.80	46.00	47.00	46.00	49.00	2,585,230	123,029,419	47.589	7.964	7.828	7.998	7.828	8.339	15,191,531	8.0986	-1.89%
2008-03-13	0	47.70	47.50	47.70	43.00	48.85	1,993,593	95,043,755	47.675	8.117	8.083	8.117	7.318	8.313	11,714,908	8.1131	-2.45%
2008-03-12	0	48.90	48.90	49.00	48.90	50.00	3,507,388	172,614,279	49.215	8.322	8.322	8.339	8.322	8.509	20,610,388	8.3751	1.35%
2008-03-11	0	48.25	48.00	48.45	47.95	49.40	3,799,600	183,476,990	48.289	8.211	8.168	8.245	8.160	8.407	22,327,507	8.2175	0.42%
2008-03-10	0	48.05	48.00	48.05	45.80	48.15	4,204,634	195,606,762	46.522	8.177	8.168	8.177	7.794	8.194	24,707,600	7.9169	2.34%
2008-03-07	0	46.95	46.70	46.95	46.65	47.80	2,511,100	118,181,550	47.064	7.990	7.947	7.990	7.939	8.134	14,755,923	8.0091	-1.57%
2008-03-06	0	47.70	47.60	47.75	47.50	48.50	2,123,650	101,511,511	47.801	8.117	8.100	8.126	8.083	8.254	12,479,159	8.1345	-0.73%
2008-03-05	0	48.05	47.10	48.05	47.10	48.50	2,239,536	107,074,090	47.811	8.177	8.015	8.177	8.015	8.254	13,160,137	8.1362	-0.93%
2008-03-04	0	48.50	47.90	48.55	47.50	49.20	3,131,365	150,527,635	48.071	8.254	8.151	8.262	8.083	8.373	18,400,773	8.1805	-1.12%
2008-03-03	0	49.05	49.00	49.05	48.50	49.55	1,528,187	75,101,659	49.144	8.347	8.339	8.347	8.254	8.432	8,980,052	8.3632	-1.11%
2008-02-29	0	49.60	49.70	49.75	48.65	49.75	2,166,850	106,377,060	49.093	8.441	8.458	8.466	8.279	8.466	12,733,014	8.3544	0.61%
2008-02-28	0	49.30	49.15	49.60	49.00	50.60	3,103,150	154,765,460	49.874	8.390	8.364	8.441	8.339	8.611	18,234,973	8.4873	-1.10%
2008-02-27	0	49.85	49.85	50.00	49.10	50.55	3,032,164	151,754,523	50.048	8.483	8.483	8.509	8.356	8.602	17,817,840	8.5170	-0.30%
2008-02-26	0	50.00	49.90	50.00	47.60	50.00	2,770,750	135,164,158	48.783	8.509	8.492	8.509	8.100	8.509	16,281,698	8.3016	4.17%
2008-02-25	0	48.00	47.90	48.00	46.80	48.05	1,375,400	65,611,280	47.703	8.168	8.151	8.168	7.964	8.177	8,082,233	8.1180	1.69%
2008-02-22	0	47.20	47.10	47.20	47.00	48.30	2,359,967	112,725,553	47.766	8.032	8.015	8.032	7.998	8.219	13,867,823	8.1286	-2.68%
2008-02-21	0	48.50	48.50	48.65	47.95	49.35	1,816,200	87,960,615	48.431	8.254	8.254	8.279	8.160	8.398	10,672,497	8.2418	2.11%
2008-02-20	0	47.50	47.50	47.75	47.10	50.10	1,063,544	51,379,668	48.310	8.083	8.083	8.126	8.015	8.526	6,249,681	8.2212	-4.14%
2008-02-19	0	49.55	49.55	49.90	49.40	50.30	1,236,575	61,733,216	49.923	8.432	8.432	8.492	8.407	8.560	7,266,459	8.4956	-0.80%
2008-02-18	0	49.95	49.90	49.95	48.25	50.70	1,535,290	76,546,158	49.858	8.500	8.492	8.500	8.211	8.628	9,021,791	8.4846	0.10%
2008-02-15	0	49.90	49.65	49.90	46.85	50.00	2,379,883	115,897,368	48.699	8.492	8.449	8.492	7.973	8.509	13,984,855	8.2873	3.31%
2008-02-14	0	48.30	48.25	48.30	47.80	49.50	4,957,200	238,979,521	48.209	8.219	8.211	8.219	8.134	8.424	29,129,887	8.2039	3.43%
2008-02-13	0	46.70	46.60	46.70	46.40	47.95	2,031,200	95,582,700	47.057	7.947	7.930	7.947	7.896	8.160	11,935,897	8.0080	0.21%
2008-02-12	0	46.60	46.50	46.60	46.35	48.30	1,198,288	56,248,814	46.941	7.930	7.913	7.930	7.888	8.219	7,041,474	7.9882	0.22%
2008-02-11	0	46.50	46.20	46.30	45.90	49.00	1,043,117	48,574,530	46.567	7.913	7.862	7.879	7.811	8.339	6,129,646	7.9245	-0.53%
2008-02-06	0	46.75	46.50	46.80	46.00	47.90	2,884,000	135,435,076	46.961	7.956	7.913	7.964	7.828	8.151	16,947,187	7.9916	-4.69%
2008-02-05	0	49.05	49.00	49.05	47.50	49.30	2,268,526	110,289,938	48.617	8.347	8.339	8.347	8.083	8.390	13,330,490	8.2735	-0.30%
2008-02-04	0	49.20	48.60	48.65	48.65	53.05	5,812,074	289,459,901	49.803	8.373	8.271	8.279	8.279	9.028	34,153,365	8.4753	3.69%
2008-02-01	0	47.45	47.45	47.90	46.05	48.50	4,170,351	195,607,382	46.904	8.075	8.075	8.151	7.837	8.254	24,506,144	7.9820	3.04%
2008-01-31	0	46.05	45.25	46.25	45.00	47.15	4,311,425	198,931,745	46.141	7.837	7.700	7.871	7.658	8.024	25,335,134	7.8520	1.43%
2008-01-30	0	45.40	45.00	45.10	44.65	48.35	2,000,242	91,337,147	45.663	7.726	7.658	7.675	7.598	8.228	11,753,979	7.7707	-2.37%
2008-01-29	0	46.50	46.40	46.45	44.90	47.25	2,824,756	130,069,075	46.046	7.913	7.896	7.905	7.641	8.041	16,599,053	7.8359	-0.96%
2008-01-28	0	46.95	46.50	46.90	45.65	48.60	2,922,631	136,440,206	46.684	7.990	7.913	7.981	7.769	8.271	17,174,193	7.9445	-4.28%
2008-01-25	0	49.05	48.80	49.00	47.90	50.30	3,977,493	195,901,952	49.253	8.347	8.305	8.339	8.151	8.560	23,372,856	8.3816	4.70%
2008-01-24	0	46.85	47.90	48.20	44.95	49.70	6,089,871	290,326,041	47.674	7.973	8.151	8.202	7.649	8.458	35,785,777	8.1129	6.00%
2008-01-23	0	44.20	44.20	44.85	41.55	47.75	4,453,945	194,069,790	43.573	7.522	7.522	7.632	7.071	8.126	26,172,621	7.4150	6.38%
2008-01-22	0	41.55	41.25	41.30	39.70	42.90	9,971,728	408,981,289	41.014	7.071	7.020	7.028	6.756	7.301	58,596,650	6.9796	-8.88%
2008-01-21	0	45.60	45.50	45.60	45.40	48.30	2,582,850	120,219,570	46.545	7.760	7.743	7.760	7.726	8.219	15,177,546	7.9209	-5.69%
2008-01-18	0	48.35	48.35	48.55	46.55	49.75	4,697,572	227,042,600	48.332	8.228	8.228	8.262	7.922	8.466	27,604,241	8.2249	-3.49%
2008-01-17	0	50.10	49.40	49.60	47.80	52.90	6,291,645	309,758,783	49.233	8.526	8.407	8.441	8.134	9.002	36,971,458	8.3783	-0.20%
2008-01-16	0	50.20	50.15	50.25	49.35	51.90	5,837,940	293,532,800	50.280	8.543	8.534	8.551	8.398	8.832	34,305,361	8.5565	-5.90%
2008-01-15	0	53.35	53.30	53.35	53.00	57.65	4,512,836	246,533,805	54.630	9.079	9.070	9.079	9.019	9.811	26,518,681	9.2966	-4.99%
2008-01-14	0	56.15	56.45	56.50	56.00	59.05	2,479,594	141,670,992	57.135	9.555	9.606	9.615	9.530	10.05	14,570,785	9.7229	-4.59%
2008-01-11	0	58.85	58.75	58.90	58.50	60.00	1,796,200	105,976,480	59.000	10.01	9.998	10.02	9.955	10.21	10,554,971	10.040	-1.26%
2008-01-10	0	59.60	59.50	59.60	56.05	59.85	3,023,636	176,060,586	58.228	10.14	10.13	10.14	9.538	10.19	17,767,727	9.9090	2.58%
2008-01-09	0	58.10	58.20	58.60	56.05	59.20	4,239,000	243,872,970	57.531	9.887	9.904	9.972	9.538	10.07	24,909,544	9.7903	-1.36%
2008-01-08	0	58.90	58.80	59.00	58.20	60.35	4,877,200	287,137,099	58.873	10.02	10.01	10.04	9.904	10.27	28,659,785	10.019	-1.83%
2008-01-07	0	60.00	59.90	60.05	59.00	60.90	2,953,701	176,470,437	59.746	10.21	10.19	10.22	10.04	10.36	17,356,769	10.167	-3.38%
2008-01-04	0	62.10	61.65	61.80	57.75	62.20	4,795,780	293,260,065	61.150	10.57	10.49	10.52	9.828	10.58	28,181,338	10.406	6.15%
2008-01-03	0	58.50	58.35	58.50	56.80	59.50	1,855,981	108,746,361	58.592	9.955	9.930	9.955	9.666	10.13	10,906,261	9.9710	1.39%
2008-01-02	0	57.70	58.00	58.10	57.00	59.20	1,470,600	85,120,963	57.882	9.819	9.870	9.887	9.700	10.07	8,641,655	9.8501	-2.29%
2007-12-31	0	59.05	60.10	64.00	55.80	60.00	1,290,000	74,669,200	57.883	10.05	10.23	10.89	9.496	10.21	7,580,399	9.8503	5.45%
2007-12-28	0	56.00	55.50	56.00	54.35	56.10	1,231,200	68,341,830	55.508	9.530	9.445	9.530	9.249	9.547	7,234,874	9.4462	2.38%
2007-12-27	0	54.70	54.70	54.75	54.55	56.10	1,111,500	61,693,065	55.504	9.309	9.309	9.317	9.283	9.547	6,531,483	9.4455	-1.53%
2007-12-24	0	55.55	55.50	55.60	55.05	56.15	634,340	35,249,434	55.569	9.453	9.445	9.462	9.368	9.555	3,727,558	9.4564	0.91%
2007-12-21	0	55.05	54.80	54.90	54.90	56.60	1,193,494	66,779,109	55.953	9.368	9.326	9.343	9.343	9.632	7,013,303	9.5218	0.64%
2007-12-20	0	54.70	53.75	54.70	52.25	55.00	1,639,064	88,428,784	53.951	9.309	9.147	9.309	8.892	9.360	9,631,596	9.1811	4.69%
2007-12-19	0	52.25	52.30	52.35	51.50	54.30	2,342,337	125,032,540	53.379	8.892	8.900	8.909	8.764	9.241	13,764,224	9.0839	-0.76%
2007-12-18	0	52.65	52.70	52.80	51.80	55.30	4,128,760	219,344,015	53.126	8.960	8.968	8.985	8.815	9.411	24,261,743	9.0407	-5.14%
2007-12-17	0	55.50	55.75	55.80	54.65	58.00	2,571,900	143,235,000	55.692	9.445	9.487	9.496	9.300	9.870	15,113,200	9.4775	-1.60%
2007-12-14	0	56.40	56.40	56.50	55.45	58.10	1,118,600	63,286,350	56.576	9.598	9.598	9.615	9.436	9.887	6,573,205	9.6279	-2.76%
2007-12-13	0	58.00	57.50	58.00	55.00	58.35	2,690,101	154,548,769	57.451	9.870	9.785	9.870	9.360	9.930	15,807,782	9.7768	3.02%
2007-12-12	0	56.30	56.20	56.40	54.80	56.90	1,907,621	107,277,006	56.236	9.581	9.564	9.598	9.326	9.683	11,209,712	9.5700	-1.14%
2007-12-11	0	56.95	56.60	57.00	55.50	58.50	2,415,753	137,769,602	57.030	9.692	9.632	9.700	9.445	9.955	14,195,637	9.7051	1.88%
2007-12-10	0	55.90	55.85	55.90	55.85	59.00	974,885	55,600,846	57.033	9.513	9.504	9.513	9.504	10.04	5,728,696	9.7057	-2.53%
2007-12-07	0	57.35	57.30	57.40	57.00	59.90	2,605,630	151,681,624	58.213	9.760	9.751	9.768	9.700	10.19	15,311,407	9.9064	-1.12%
2007-12-06	0	58.00	57.60	57.90	57.55	59.25	2,934,537	170,813,593	58.208	9.870	9.802	9.853	9.794	10.08	17,244,156	9.9056	2.65%
2007-12-05	0	56.50	56.50	56.70	55.75	57.00	2,767,400	155,507,830	56.193	9.615	9.615	9.649	9.487	9.700	16,262,013	9.5626	1.99%
2007-12-04	0	55.40	55.30	55.75	54.50	57.00	3,438,392	192,274,712	55.920	9.428	9.411	9.487	9.275	9.700	20,204,949	9.5162	-1.07%
2007-12-03	0	56.00	56.00	56.50	55.60	60.40	6,040,535	353,293,660	58.487	9.530	9.530	9.615	9.462	10.28	35,495,865	9.9531	-3.78%
2007-11-30	0	58.20	58.50	58.60	56.30	58.50	4,724,532	272,315,876	57.639	9.904	9.955	9.972	9.581	9.955	27,762,665	9.8087	4.86%
2007-11-29	0	55.50	55.00	55.60	52.80	56.40	6,365,461	350,700,996	55.094	9.445	9.360	9.462	8.985	9.598	37,405,221	9.3757	7.56%
2007-11-28	0	51.60	51.70	51.80	51.15	52.90	3,101,500	160,864,989	51.867	8.781	8.798	8.815	8.704	9.002	18,225,277	8.8265	4.88%
2007-11-27	0	49.20	49.25	49.85	48.30	50.00	2,813,272	138,578,237	49.259	8.373	8.381	8.483	8.219	8.509	16,531,570	8.3826	-0.91%
2007-11-26	0	49.65	49.50	49.60	49.20	50.65	1,030,000	51,115,665	49.627	8.449	8.424	8.441	8.373	8.619	6,052,567	8.4453	2.90%
2007-11-23	0	48.25	48.20	48.40	48.00	49.80	3,442,120	167,428,025	48.641	8.211	8.202	8.237	8.168	8.475	20,226,855	8.2775	-1.43%
2007-11-22	0	48.95	48.75	49.00	48.40	50.45	2,807,225	138,672,442	49.398	8.330	8.296	8.339	8.237	8.585	16,496,036	8.4064	-2.59%
2007-11-21	0	50.25	51.10	51.15	49.95	54.00	2,966,000	151,408,506	51.048	8.551	8.696	8.704	8.500	9.189	17,429,042	8.6871	-3.64%
2007-11-20	0	52.15	52.15	52.50	50.05	53.30	5,878,634	305,495,799	51.967	8.875	8.875	8.934	8.517	9.070	34,544,490	8.8435	-1.79%
2007-11-19	0	53.10	53.05	53.10	52.90	55.80	3,702,000	202,933,474	54.817	9.036	9.028	9.036	9.002	9.496	21,753,983	9.3286	-3.80%
2007-11-16	0	55.20	55.05	55.20	54.60	56.50	3,049,000	169,831,734	55.701	9.394	9.368	9.394	9.292	9.615	17,916,773	9.4789	-2.99%
2007-11-15	0	56.90	56.80	56.85	56.45	58.00	6,409,236	364,540,683	56.877	9.683	9.666	9.674	9.606	9.870	37,662,455	9.6792	2.25%
2007-11-14	0	55.65	56.00	56.45	54.65	58.00	8,880,467	496,338,912	55.891	9.470	9.530	9.606	9.300	9.870	52,184,096	9.5113	7.02%
2007-11-13	0	52.00	52.30	52.80	46.15	54.95	6,275,343	317,518,737	50.598	8.849	8.900	8.985	7.854	9.351	36,875,663	8.6105	0.58%
2007-11-12	0	51.70	51.00	51.70	46.60	52.70	7,941,400	390,891,723	49.222	8.798	8.679	8.798	7.930	8.968	46,665,877	8.3764	-3.81%
2007-11-09	0	53.75	53.65	53.75	52.60	55.65	5,586,250	300,414,825	53.778	9.147	9.130	9.147	8.951	9.470	32,826,360	9.1516	-1.56%
2007-11-08	0	54.60	54.45	54.50	52.00	55.10	8,803,763	479,397,464	54.454	9.292	9.266	9.275	8.849	9.377	51,733,362	9.2667	-3.19%
2007-11-07	0	56.40	56.35	56.40	55.00	62.50	9,628,200	560,508,510	58.215	9.598	9.589	9.598	9.360	10.64	56,577,984	9.9068	-6.00%
2007-11-06	0	60.00	60.65	61.60	54.00	65.00	10,859,000	675,793,170	62.234	10.21	10.32	10.48	9.189	11.06	63,810,507	10.591	-7.62%
2007-11-05	0	64.95	64.95	65.00	63.40	67.00	7,967,720	512,844,740	64.365	11.05	11.05	11.06	10.79	11.40	46,820,541	10.953	1.33%
2007-11-02	0	64.10	64.00	64.10	62.80	65.00	7,466,001	478,513,488	64.092	10.91	10.89	10.91	10.69	11.06	43,872,300	10.907	-2.58%
2007-11-01	0	65.80	65.20	65.80	62.50	67.20	8,315,000	541,553,650	65.130	11.20	11.10	11.20	10.64	11.44	48,861,255	11.083	0.15%
2007-10-31	0	65.70	65.50	65.90	64.50	69.80	8,222,100	553,154,683	67.277	11.18	11.15	11.21	10.98	11.88	48,315,349	11.449	-6.28%
2007-10-30	0	70.10	70.10	70.65	68.00	72.80	8,113,280	572,465,698	70.559	11.93	11.93	12.02	11.57	12.39	47,675,892	12.007	3.09%
2007-10-29	0	68.00	68.00	68.30	64.85	69.70	5,420,267	368,001,089	67.894	11.57	11.57	11.62	11.04	11.86	31,850,998	11.554	7.26%
2007-10-26	0	63.40	63.40	63.45	59.90	63.85	5,088,040	318,698,917	62.637	10.79	10.79	10.80	10.19	10.87	29,898,740	10.659	7.00%
2007-10-25	0	59.25	59.20	59.25	56.65	59.50	3,175,156	185,485,405	58.418	10.08	10.07	10.08	9.640	10.13	18,658,101	9.9413	3.77%
2007-10-24	0	57.10	57.00	57.10	56.50	59.60	2,864,475	165,971,794	57.941	9.717	9.700	9.717	9.615	10.14	16,832,453	9.8602	0.18%
2007-10-23	0	57.00	56.70	57.00	55.90	58.00	2,602,393	147,766,854	56.781	9.700	9.649	9.700	9.513	9.870	15,292,386	9.6628	3.54%
2007-10-22	0	55.05	55.05	55.15	54.75	56.50	6,066,219	337,836,085	55.691	9.368	9.368	9.385	9.317	9.615	35,646,792	9.4773	-4.68%
2007-10-18	0	57.75	57.75	57.90	56.00	58.55	3,753,563	214,697,939	57.198	9.828	9.828	9.853	9.530	9.964	22,056,981	9.7338	-0.60%
2007-10-17	0	58.10	58.50	58.85	56.55	59.50	7,825,100	448,338,022	57.295	9.887	9.955	10.01	9.623	10.13	45,982,466	9.7502	-1.19%
2007-10-16	0	58.80	58.80	58.85	55.85	60.20	10,733,359	628,745,493	58.579	10.01	10.01	10.01	9.504	10.24	63,072,206	9.9687	7.01%
2007-10-15	0	54.95	55.00	55.10	53.90	55.50	5,933,500	324,523,717	54.694	9.351	9.360	9.377	9.172	9.445	34,866,898	9.3075	3.68%
2007-10-12	0	53.00	52.90	53.00	52.30	54.70	6,606,498	351,243,261	53.166	9.019	9.002	9.019	8.900	9.309	38,821,622	9.0476	-4.42%
2007-10-11	0	55.45	55.30	55.45	54.30	56.25	5,731,441	316,371,222	55.199	9.436	9.411	9.436	9.241	9.572	33,679,543	9.3936	-2.63%
2007-10-10	0	56.95	56.90	56.95	51.00	57.40	15,851,386	844,853,278	53.298	9.692	9.683	9.692	8.679	9.768	93,147,157	9.0701	14.47%
2007-10-09	0	49.75	49.75	50.00	45.60	50.65	8,462,194	403,394,708	47.670	8.466	8.466	8.509	7.760	8.619	49,726,208	8.1123	7.68%
2007-10-08	0	46.20	46.10	46.20	45.55	48.65	3,861,000	180,462,900	46.740	7.862	7.845	7.862	7.752	8.279	22,688,311	7.9540	1.09%
2007-10-05	0	45.70	45.70	45.90	44.40	46.00	3,831,003	173,707,856	45.343	7.777	7.777	7.811	7.556	7.828	22,512,040	7.7162	2.35%
2007-10-04	0	44.65	44.65	44.95	43.85	46.00	6,255,000	280,537,258	44.850	7.598	7.598	7.649	7.462	7.828	36,756,121	7.6324	-2.72%
2007-10-03	0	45.90	45.70	45.90	45.50	50.10	6,209,220	295,771,022	47.634	7.811	7.777	7.811	7.743	8.526	36,487,105	8.1062	-6.13%
2007-10-02	0	48.90	48.70	49.00	46.85	51.95	5,208,139	258,466,769	49.628	8.322	8.288	8.339	7.973	8.841	30,604,475	8.4454	-2.59%
2007-09-28	0	50.20	50.00	50.20	48.95	50.50	5,503,985	273,113,174	49.621	8.543	8.509	8.543	8.330	8.594	32,342,948	8.4443	1.41%
2007-09-27	0	49.50	49.50	49.55	45.35	49.80	6,738,487	321,851,967	47.763	8.424	8.424	8.432	7.717	8.475	39,597,226	8.1281	8.79%
2007-09-25	0	45.50	45.20	45.85	45.20	47.50	3,097,700	143,196,652	46.227	7.743	7.692	7.803	7.692	8.083	18,202,948	7.8667	-1.62%
2007-09-24	0	46.25	46.25	46.40	46.05	47.85	2,229,212	102,850,898	46.138	7.871	7.871	7.896	7.837	8.143	13,099,470	7.8515	2.78%
2007-09-21	0	45.00	44.60	45.00	44.50	48.00	1,938,035	88,892,291	45.867	7.658	7.590	7.658	7.573	8.168	11,388,433	7.8055	-3.54%
2007-09-20	0	46.65	46.65	47.00	44.60	47.65	5,931,570	275,718,627	46.483	7.939	7.939	7.998	7.590	8.109	34,855,557	7.9103	5.30%
2007-09-19	0	44.30	44.30	44.35	42.60	45.00	5,437,732	239,712,307	44.083	7.539	7.539	7.547	7.249	7.658	31,953,627	7.5019	4.36%
2007-09-18	0	42.45	42.00	42.40	40.65	42.55	2,278,789	94,022,009	41.260	7.224	7.147	7.215	6.918	7.241	13,390,799	7.0214	2.04%
2007-09-17	0	41.60	41.60	41.65	41.10	43.00	3,710,092	154,592,372	41.668	7.079	7.079	7.088	6.994	7.318	21,801,534	7.0909	1.34%
2007-09-14	0	41.05	41.05	41.20	39.50	42.15	4,333,500	177,306,950	40.915	6.986	6.986	7.011	6.722	7.173	25,464,852	6.9628	3.92%
2007-09-13	0	39.50	39.45	39.50	39.00	39.50	2,542,500	99,706,100	39.216	6.722	6.713	6.722	6.637	6.722	14,940,438	6.6736	1.28%
2007-09-12	0	39.00	39.00	39.05	38.95	40.40	2,526,543	99,992,013	39.577	6.637	6.637	6.645	6.628	6.875	14,846,670	6.7350	-0.76%
2007-09-11	0	39.30	39.20	39.50	39.00	39.90	1,467,500	57,919,650	39.468	6.688	6.671	6.722	6.637	6.790	8,623,439	6.7165	-2.00%
2007-09-10	0	40.10	40.10	40.25	38.50	40.35	2,592,738	103,730,999	40.008	6.824	6.824	6.850	6.552	6.867	15,235,650	6.8084	-2.67%
2007-09-07	0	41.20	41.05	41.20	40.15	41.25	2,584,812	105,892,818	40.967	7.011	6.986	7.011	6.833	7.020	15,189,075	6.9716	0.49%
2007-09-06	0	41.00	41.00	41.05	40.70	42.15	2,019,882	83,331,972	41.256	6.977	6.977	6.986	6.926	7.173	11,869,389	7.0207	-3.87%
2007-09-05	0	42.65	42.90	43.20	40.40	43.10	3,159,623	130,115,075	41.181	7.258	7.301	7.352	6.875	7.335	18,566,824	7.0079	7.16%
2007-09-04	0	39.80	39.70	39.85	39.70	41.00	2,196,606	87,626,797	39.892	6.773	6.756	6.782	6.756	6.977	12,907,868	6.7886	0.00%
2007-09-03	0	39.80	39.80	39.95	39.50	41.55	2,758,542	111,354,549	40.367	6.773	6.773	6.799	6.722	7.071	16,209,961	6.8695	-1.73%
2007-08-31	0	40.50	40.45	40.50	38.90	40.50	3,897,167	155,685,016	39.948	6.892	6.884	6.892	6.620	6.892	22,900,838	6.7982	3.85%
2007-08-30	0	39.00	39.00	39.05	37.90	39.50	4,872,281	190,140,261	39.025	6.637	6.637	6.645	6.450	6.722	28,630,880	6.6411	5.69%
2007-08-29	0	36.90	36.50	36.85	35.75	37.20	2,982,820	108,721,556	36.449	6.279	6.211	6.271	6.084	6.331	17,527,881	6.2028	-1.86%
2007-08-28	0	37.60	37.55	37.60	37.50	38.50	4,933,340	187,551,642	38.017	6.399	6.390	6.399	6.382	6.552	28,989,679	6.4696	1.21%
2007-08-27	0	37.15	37.05	37.10	35.20	37.70	2,974,315	110,050,361	37.000	6.322	6.305	6.314	5.990	6.416	17,477,903	6.2965	5.24%
2007-08-24	0	35.30	35.30	35.50	35.10	36.30	1,889,415	67,099,694	35.514	6.007	6.007	6.041	5.973	6.177	11,102,729	6.0435	-1.53%
2007-08-23	0	35.85	35.80	35.85	35.55	38.30	2,447,795	89,801,605	36.687	6.101	6.092	6.101	6.050	6.518	14,383,925	6.2432	-3.11%
2007-08-22	0	37.00	36.90	37.00	35.00	37.80	4,669,540	173,461,741	37.148	6.297	6.279	6.297	5.956	6.433	27,439,517	6.3216	5.11%
2007-08-21	0	35.20	35.20	35.40	33.85	35.60	3,091,525	107,833,989	34.881	5.990	5.990	6.024	5.760	6.058	18,166,662	5.9358	3.38%
2007-08-20	0	34.05	33.80	34.00	32.40	34.30	3,827,346	128,723,755	33.633	5.794	5.752	5.786	5.514	5.837	22,490,551	5.7235	12.38%
2007-08-17	0	30.30	30.30	30.80	28.50	32.10	8,667,785	262,918,441	30.333	5.156	5.156	5.241	4.850	5.463	50,934,318	5.1619	-6.48%
2007-08-16	0	32.40	32.35	32.50	31.55	33.40	5,662,955	182,386,186	32.207	5.514	5.505	5.531	5.369	5.684	33,277,100	5.4808	-2.11%
2007-08-15	0	33.10	33.10	33.30	32.45	34.05	2,168,559	71,662,347	33.046	5.633	5.633	5.667	5.522	5.794	12,743,056	5.6236	-3.22%
2007-08-14	0	34.20	34.05	34.20	33.95	34.85	1,515,600	52,009,450	34.316	5.820	5.794	5.820	5.777	5.931	8,906,088	5.8398	0.59%
2007-08-13	0	34.00	34.00	34.05	33.80	34.80	2,710,424	92,533,571	34.140	5.786	5.786	5.794	5.752	5.922	15,927,206	5.8098	-2.86%
2007-08-10	0	35.00	34.95	35.00	33.50	35.00	943,000	32,200,600	34.147	5.956	5.948	5.956	5.701	5.956	5,541,331	5.8110	-0.43%
2007-08-09	0	35.15	34.90	35.20	34.05	36.05	2,658,397	93,781,586	35.278	5.982	5.939	5.990	5.794	6.135	15,621,481	6.0034	3.69%
2007-08-08	0	33.90	33.50	33.90	33.40	35.00	3,518,292	121,110,955	34.423	5.769	5.701	5.769	5.684	5.956	20,674,463	5.8580	1.50%
2007-08-07	0	33.40	32.90	33.40	32.80	34.35	3,299,000	110,544,850	33.509	5.684	5.599	5.684	5.582	5.846	19,385,842	5.7023	1.83%
2007-08-06	0	32.80	32.55	32.80	32.00	34.50	2,856,000	94,335,275	33.031	5.582	5.539	5.582	5.446	5.871	16,782,651	5.6210	-5.20%
2007-08-03	0	34.60	34.60	34.75	34.00	34.75	2,550,550	87,699,585	34.385	5.888	5.888	5.914	5.786	5.914	14,987,742	5.8514	-1.28%
2007-08-02	0	35.05	35.00	35.05	34.30	35.80	1,736,901	60,481,425	34.822	5.965	5.956	5.965	5.837	6.092	10,206,514	5.9258	-0.43%
2007-08-01	0	35.20	35.30	35.35	34.50	36.50	1,937,500	68,365,580	35.286	5.990	6.007	6.016	5.871	6.211	11,385,289	6.0047	-2.76%
2007-07-31	0	36.20	36.10	36.20	34.10	36.40	2,248,570	80,414,165	35.762	6.160	6.143	6.160	5.803	6.194	13,213,223	6.0859	5.85%
2007-07-30	0	34.20	34.00	34.60	33.65	34.60	2,727,517	93,144,491	34.150	5.820	5.786	5.888	5.726	5.888	16,027,649	5.8115	-1.30%
2007-07-27	0	34.65	34.55	34.65	34.20	35.10	1,911,925	66,333,743	34.695	5.897	5.880	5.897	5.820	5.973	11,235,004	5.9042	-0.72%
2007-07-26	0	34.90	34.80	35.15	34.50	35.60	2,396,610	84,248,328	35.153	5.939	5.922	5.982	5.871	6.058	14,083,148	5.9822	-1.97%
2007-07-25	0	35.60	35.35	35.60	35.00	36.40	1,047,500	37,447,675	35.750	6.058	6.016	6.058	5.956	6.194	6,155,402	6.0837	-0.70%
2007-07-24	0	35.85	35.75	35.90	35.50	36.40	2,875,208	103,121,696	35.866	6.101	6.084	6.109	6.041	6.194	16,895,523	6.1035	0.28%
2007-07-23	0	35.75	35.75	36.35	35.00	36.40	2,194,570	78,958,149	35.979	6.084	6.084	6.186	5.956	6.194	12,895,904	6.1227	0.00%
2007-07-20	0	35.75	35.60	35.75	35.65	36.75	2,260,926	82,237,768	36.374	6.084	6.058	6.084	6.067	6.254	13,285,831	6.1899	0.28%
2007-07-19	0	35.65	35.70	35.75	34.60	35.95	915,425	32,511,749	35.516	6.067	6.075	6.084	5.888	6.118	5,379,292	6.0439	1.71%
2007-07-18	0	35.05	35.10	35.40	35.00	36.50	1,026,175	36,608,428	35.675	5.965	5.973	6.024	5.956	6.211	6,030,090	6.0710	-2.64%
2007-07-17	0	36.00	35.85	36.00	35.80	36.25	452,367	16,314,953	36.066	6.126	6.101	6.126	6.092	6.169	2,658,234	6.1375	0.42%
2007-07-16	0	35.85	35.85	35.90	35.80	38.70	1,288,200	46,819,320	36.345	6.101	6.101	6.109	6.092	6.586	7,569,822	6.1850	-0.14%
2007-07-13	0	35.90	35.55	35.90	35.55	36.80	1,453,925	52,250,593	35.938	6.109	6.050	6.109	6.050	6.262	8,543,668	6.1157	1.41%
2007-07-12	0	35.40	35.25	35.40	34.50	36.80	2,209,074	79,327,820	35.910	6.024	5.999	6.024	5.871	6.262	12,981,134	6.1110	-1.12%
2007-07-11	0	35.80	35.60	35.80	35.50	36.00	1,015,300	36,350,278	35.803	6.092	6.058	6.092	6.041	6.126	5,966,185	6.0927	-1.10%
2007-07-10	0	36.20	36.20	36.25	36.00	37.00	2,758,127	100,346,979	36.382	6.160	6.160	6.169	6.126	6.297	16,207,522	6.1914	-1.09%
2007-07-09	0	36.60	36.60	36.65	35.70	36.60	3,458,000	124,796,987	36.089	6.228	6.228	6.237	6.075	6.228	20,320,171	6.1415	4.57%
2007-07-06	0	35.00	34.80	34.85	33.05	36.45	6,077,639	209,893,699	34.535	5.956	5.922	5.931	5.624	6.203	35,713,899	5.8771	5.90%
2007-07-05	0	33.05	33.00	33.10	32.80	33.15	1,750,432	57,802,912	33.022	5.624	5.616	5.633	5.582	5.641	10,286,026	5.6196	0.76%
2007-07-04	0	32.80	32.75	32.95	32.00	33.00	2,172,624	71,229,294	32.785	5.582	5.573	5.607	5.446	5.616	12,766,944	5.5792	2.50%
2007-07-03	0	32.00	32.10	32.40	32.00	33.20	6,246,069	202,901,709	32.485	5.446	5.463	5.514	5.446	5.650	36,703,640	5.5281	1.59%
2007-06-29	0	31.50	31.45	31.90	31.15	32.05	1,821,278	57,062,769	31.331	5.361	5.352	5.429	5.301	5.454	10,702,337	5.3318	1.29%
2007-06-28	0	31.10	31.00	31.10	30.50	31.20	2,869,000	89,049,350	31.039	5.292	5.275	5.292	5.190	5.309	16,859,043	5.2820	3.15%
2007-06-27	0	30.15	30.10	30.20	29.90	31.40	2,739,955	83,094,355	30.327	5.131	5.122	5.139	5.088	5.344	16,100,738	5.1609	-3.83%
2007-06-26	0	31.35	31.00	31.50	30.85	32.00	2,354,000	73,241,180	31.114	5.335	5.275	5.361	5.250	5.446	13,832,759	5.2948	-0.48%
2007-06-25	0	31.50	31.40	31.50	31.40	33.30	2,291,931	74,041,491	32.305	5.361	5.344	5.361	5.344	5.667	13,468,025	5.4976	-2.63%
2007-06-22	0	32.35	32.15	32.40	31.95	33.00	2,140,006	69,047,616	32.265	5.505	5.471	5.514	5.437	5.616	12,575,271	5.4907	-0.92%
2007-06-21	0	32.65	32.65	33.00	32.65	33.40	7,673,812	254,550,616	33.171	5.556	5.556	5.616	5.556	5.684	45,093,456	5.6450	-1.06%
2007-06-20	0	33.00	32.85	33.00	32.65	33.70	4,998,249	165,492,767	33.110	5.616	5.590	5.616	5.556	5.735	29,371,103	5.6345	0.92%
2007-06-18	0	32.70	32.25	32.75	31.70	32.90	2,911,992	94,953,672	32.608	5.565	5.488	5.573	5.395	5.599	17,111,676	5.5491	2.51%
2007-06-15	0	31.90	31.70	31.85	31.65	32.40	2,645,000	84,522,800	31.956	5.429	5.395	5.420	5.386	5.514	15,542,756	5.4381	-0.78%
2007-06-14	0	32.15	32.15	32.20	32.05	32.80	1,609,000	52,001,050	32.319	5.471	5.471	5.480	5.454	5.582	9,454,932	5.4999	0.78%
2007-06-13	0	31.90	31.70	31.90	31.50	32.35	1,116,000	35,431,950	31.749	5.429	5.395	5.429	5.361	5.505	6,557,927	5.4029	-0.93%
2007-06-12	0	32.20	32.25	32.30	32.15	32.50	1,169,889	37,752,443	32.270	5.480	5.488	5.497	5.471	5.531	6,874,593	5.4916	-0.92%
2007-06-11	0	32.50	32.30	32.50	31.90	32.80	1,055,075	34,196,050	32.411	5.531	5.497	5.531	5.429	5.582	6,199,914	5.5156	1.72%
2007-06-08	0	31.95	31.90	31.95	31.40	33.10	3,187,158	101,950,856	31.988	5.437	5.429	5.437	5.344	5.633	18,728,628	5.4436	-3.03%
2007-06-07	0	32.95	32.75	32.95	32.50	33.20	1,102,667	36,242,419	32.868	5.607	5.573	5.607	5.531	5.650	6,479,578	5.5933	-0.75%
2007-06-06	0	33.20	33.10	33.20	32.80	33.80	3,351,145	112,182,768	33.476	5.650	5.633	5.650	5.582	5.752	19,692,261	5.6968	1.22%
2007-06-05	0	32.80	32.70	32.80	32.30	33.15	8,164,068	271,843,807	33.298	5.582	5.565	5.582	5.497	5.641	47,974,337	5.6664	0.92%
2007-06-04	0	32.50	32.50	32.60	32.20	32.85	1,833,509	59,793,083	32.611	5.531	5.531	5.548	5.480	5.590	10,774,209	5.5496	-1.22%
2007-06-01	0	32.90	32.50	32.90	32.35	33.85	10,974,144	366,608,022	33.407	5.599	5.531	5.599	5.505	5.760	64,487,125	5.6850	-2.37%
2007-05-31	0	33.70	33.65	33.70	31.30	33.90	26,033,958	860,113,424	33.038	5.735	5.726	5.735	5.327	5.769	152,982,785	5.6223	6.98%
2007-05-30	0	31.50	31.60	31.65	30.50	32.55	6,636,318	209,460,546	31.563	5.361	5.378	5.386	5.190	5.539	38,996,852	5.3712	-2.63%
2007-05-29	0	32.35	32.20	32.45	31.80	32.60	4,213,157	134,857,246	32.009	5.505	5.480	5.522	5.412	5.548	24,757,684	5.4471	-0.77%
2007-05-28	0	32.60	32.40	32.50	32.05	33.20	4,571,450	148,848,730	32.561	5.548	5.514	5.531	5.454	5.650	26,863,113	5.5410	1.87%
2007-05-25	0	32.00	32.00	32.05	31.15	32.30	5,216,389	167,072,305	32.028	5.446	5.446	5.454	5.301	5.497	30,652,954	5.4504	-3.03%
2007-05-23	0	33.00	32.65	33.00	32.40	33.20	3,630,690	119,003,729	32.777	5.616	5.556	5.616	5.514	5.650	21,334,945	5.5779	2.96%
2007-05-22	0	32.05	32.00	32.05	31.80	34.15	5,939,274	193,390,352	32.561	5.454	5.446	5.454	5.412	5.812	34,900,828	5.5411	-3.61%
2007-05-21	0	33.25	33.25	33.30	32.60	34.00	9,063,511	300,960,247	33.206	5.658	5.658	5.667	5.548	5.786	53,259,714	5.6508	1.22%
2007-05-18	0	32.85	32.80	32.85	31.45	33.00	6,961,962	224,365,954	32.227	5.590	5.582	5.590	5.352	5.616	40,910,427	5.4843	3.46%
2007-05-17	0	31.75	31.70	31.75	31.05	32.30	7,241,800	229,897,990	31.746	5.403	5.395	5.403	5.284	5.497	42,554,833	5.4024	3.42%
2007-05-16	0	30.70	30.55	30.70	29.90	31.10	4,639,000	141,395,700	30.480	5.224	5.199	5.224	5.088	5.292	27,260,056	5.1869	1.66%
2007-05-15	0	30.20	30.15	30.20	30.00	30.75	4,766,737	144,097,677	30.230	5.139	5.131	5.139	5.105	5.233	28,010,674	5.1444	0.67%
2007-05-14	0	30.00	29.95	30.00	29.50	30.45	5,796,580	173,992,476	30.016	5.105	5.097	5.105	5.020	5.182	34,062,318	5.1081	1.69%
2007-05-11	0	29.50	29.45	29.60	29.00	29.80	1,612,900	47,389,040	29.381	5.020	5.012	5.037	4.935	5.071	9,477,849	5.0000	-0.17%
2007-05-10	0	29.55	29.70	29.75	29.10	30.05	2,292,975	68,259,938	29.769	5.029	5.054	5.063	4.952	5.114	13,474,159	5.0660	-0.34%
2007-05-09	0	29.65	29.60	29.65	29.40	29.85	2,086,000	61,839,414	29.645	5.046	5.037	5.046	5.003	5.080	12,257,917	5.0449	-0.44%
2007-05-08	0	29.90	29.85	29.90	29.10	30.05	1,712,002	50,804,608	29.676	5.068	5.059	5.068	4.932	5.093	10,100,738	5.0298	-0.83%
2007-05-07	0	30.15	30.15	30.20	29.25	30.20	4,855,920	144,865,115	29.833	5.110	5.110	5.119	4.958	5.119	28,649,720	5.0564	0.50%
2007-05-04	0	30.00	30.00	30.10	29.40	32.50	10,923,742	333,032,978	30.487	5.085	5.085	5.102	4.983	5.509	64,449,610	5.1673	3.09%
2007-05-03	0	29.10	28.85	29.00	27.30	29.40	6,877,845	197,542,395	28.722	4.932	4.890	4.915	4.627	4.983	40,578,991	4.8681	6.59%
2007-05-02	0	27.30	27.20	27.45	26.65	28.00	2,479,720	67,749,932	27.322	4.627	4.610	4.653	4.517	4.746	14,630,242	4.6308	1.68%
2007-04-30	0	26.85	26.80	26.85	26.70	27.80	3,870,200	104,377,363	26.970	4.551	4.542	4.551	4.525	4.712	22,834,014	4.5711	-2.36%
2007-04-27	0	27.50	27.50	27.60	25.65	28.10	13,723,000	373,335,850	27.205	4.661	4.661	4.678	4.347	4.763	80,965,112	4.6111	7.21%
2007-04-26	0	25.65	25.60	25.65	25.20	25.90	2,141,000	54,798,900	25.595	4.347	4.339	4.347	4.271	4.390	12,631,808	4.3382	1.18%
2007-04-25	0	25.35	25.15	25.35	25.00	25.90	2,282,500	58,077,300	25.445	4.297	4.263	4.297	4.237	4.390	13,466,652	4.3127	-1.17%
2007-04-24	0	25.65	25.65	25.70	24.95	25.70	4,543,000	114,799,250	25.270	4.347	4.347	4.356	4.229	4.356	26,803,505	4.2830	2.60%
2007-04-23	0	25.00	25.00	25.05	24.85	26.10	6,539,000	164,991,234	25.232	4.237	4.237	4.246	4.212	4.424	38,579,820	4.2766	0.40%
2007-04-20	0	24.90	24.70	24.80	24.35	25.15	4,687,000	116,693,310	24.897	4.220	4.186	4.203	4.127	4.263	27,653,099	4.2199	2.26%
2007-04-19	0	24.35	24.30	24.35	23.50	24.70	6,894,216	167,009,787	24.225	4.127	4.119	4.127	3.983	4.186	40,675,579	4.1059	-1.42%
2007-04-18	0	24.70	24.70	24.80	24.50	25.25	4,198,000	104,302,050	24.846	4.186	4.186	4.203	4.153	4.280	24,768,020	4.2112	-2.18%
2007-04-17	0	25.25	25.20	25.30	25.20	25.50	2,666,725	67,540,578	25.327	4.280	4.271	4.288	4.271	4.322	15,733,563	4.2928	-0.20%
2007-04-16	0	25.30	25.20	25.30	25.20	25.70	3,336,732	84,765,960	25.404	4.288	4.271	4.288	4.271	4.356	19,686,576	4.3058	0.80%
2007-04-13	0	25.10	25.05	25.15	24.80	26.25	4,094,031	103,500,192	25.281	4.254	4.246	4.263	4.203	4.449	24,154,608	4.2849	-2.90%
2007-04-12	0	25.85	25.90	25.95	25.50	26.50	2,462,465	63,642,371	25.845	4.381	4.390	4.398	4.322	4.492	14,528,438	4.3805	-0.77%
2007-04-11	0	26.05	26.00	26.05	25.95	26.80	3,452,000	90,734,450	26.285	4.415	4.407	4.415	4.398	4.542	20,366,652	4.4550	-0.76%
2007-04-10	0	26.25	26.25	26.30	25.25	26.70	4,694,722	121,838,032	25.952	4.449	4.449	4.458	4.280	4.525	27,698,659	4.3987	3.96%
2007-04-04	0	25.25	25.10	25.25	25.00	25.30	4,217,000	106,130,255	25.167	4.280	4.254	4.280	4.237	4.288	24,880,119	4.2657	0.40%
2007-04-03	0	25.15	25.05	25.20	24.75	25.25	3,814,100	95,446,648	25.025	4.263	4.246	4.271	4.195	4.280	22,503,027	4.2415	-0.20%
2007-04-02	0	25.20	25.10	25.25	24.95	25.70	1,899,141	47,750,073	25.143	4.271	4.254	4.280	4.229	4.356	11,204,851	4.2616	-1.18%
2007-03-30	0	25.50	25.45	25.50	25.40	26.00	5,316,631	135,699,426	25.524	4.322	4.314	4.322	4.305	4.407	31,367,895	4.3261	0.59%
2007-03-29	0	25.35	25.30	25.35	24.80	25.50	5,051,000	127,174,550	25.178	4.297	4.288	4.297	4.203	4.322	29,800,684	4.2675	1.00%
2007-03-28	0	25.10	25.10	25.15	24.65	26.05	6,005,250	151,568,673	25.239	4.254	4.254	4.263	4.178	4.415	35,430,718	4.2779	-4.20%
2007-03-27	0	26.20	26.10	26.20	26.00	26.50	3,029,332	79,794,020	26.341	4.441	4.424	4.441	4.407	4.492	17,872,929	4.4645	-1.69%
2007-03-26	0	26.65	26.55	26.65	26.35	27.20	6,875,877	182,044,175	26.476	4.517	4.500	4.517	4.466	4.610	40,567,380	4.4875	-1.11%
2007-03-23	0	26.95	26.80	26.95	25.90	27.00	5,616,400	147,436,822	26.251	4.568	4.542	4.568	4.390	4.576	33,136,519	4.4494	2.67%
2007-03-22	0	26.25	26.25	26.30	25.75	27.45	10,229,750	267,840,813	26.183	4.449	4.449	4.458	4.364	4.653	60,355,087	4.4378	-4.55%
2007-03-21	0	27.50	27.35	27.50	26.00	29.00	3,379,594	91,777,438	27.156	4.661	4.636	4.661	4.407	4.915	19,939,460	4.6028	-3.51%
2007-03-20	0	28.50	28.40	28.50	28.10	29.85	1,308,900	37,674,665	28.784	4.831	4.814	4.831	4.763	5.059	7,722,454	4.8786	-4.20%
2007-03-19	0	29.75	29.65	29.75	28.25	29.75	2,108,450	61,442,000	29.141	5.042	5.025	5.042	4.788	5.042	12,439,765	4.9392	4.20%
2007-03-16	0	28.55	28.35	28.40	28.00	29.40	1,805,660	52,210,208	28.915	4.839	4.805	4.814	4.746	4.983	10,653,317	4.9008	1.42%
2007-03-15	0	28.15	27.90	28.25	27.50	28.45	1,227,875	34,371,459	27.993	4.771	4.729	4.788	4.661	4.822	7,244,410	4.7445	3.30%
2007-03-14	0	27.25	27.00	27.05	27.05	27.80	1,284,000	35,146,200	27.372	4.619	4.576	4.585	4.585	4.712	7,575,545	4.6394	-6.03%
2007-03-13	0	29.00	28.50	29.00	28.30	29.50	654,796	18,836,501	28.767	4.915	4.831	4.915	4.797	5.000	3,863,268	4.8758	-0.85%
2007-03-12	0	29.25	29.05	29.30	28.40	29.50	981,900	28,410,420	28.934	4.958	4.924	4.966	4.814	5.000	5,793,168	4.9041	3.36%
2007-03-09	0	28.30	28.30	28.40	28.00	28.70	1,197,900	34,030,680	28.409	4.797	4.797	4.814	4.746	4.864	7,067,559	4.8151	2.17%
2007-03-08	0	27.70	27.60	27.65	26.70	28.10	1,943,000	53,177,592	27.369	4.695	4.678	4.686	4.525	4.763	11,463,617	4.6388	3.94%
2007-03-07	0	26.65	26.65	26.70	25.85	26.70	2,863,250	75,151,955	26.247	4.517	4.517	4.525	4.381	4.525	16,893,052	4.4487	3.09%
2007-03-06	0	25.85	25.75	25.85	25.00	25.95	4,509,100	115,737,832	25.668	4.381	4.364	4.381	4.237	4.398	26,603,497	4.3505	2.38%
2007-03-05	0	25.25	25.15	25.25	25.05	26.60	2,589,000	66,775,750	25.792	4.280	4.263	4.280	4.246	4.509	15,274,989	4.3716	-6.31%
2007-03-02	0	26.95	26.95	27.00	26.75	28.00	1,874,000	51,383,700	27.419	4.568	4.568	4.576	4.534	4.746	11,056,520	4.6474	-2.00%
2007-03-01	0	27.50	27.50	27.80	26.90	28.20	4,221,500	115,477,550	27.355	4.661	4.661	4.712	4.559	4.780	24,906,669	4.6364	2.42%
2007-02-28	0	26.85	26.50	26.55	25.15	27.60	5,150,507	136,299,661	26.463	4.551	4.492	4.500	4.263	4.678	30,387,771	4.4853	1.32%
2007-02-27	0	26.50	26.45	26.50	26.00	26.70	2,801,374	74,053,606	26.435	4.492	4.483	4.492	4.407	4.525	16,527,987	4.4805	-1.30%
2007-02-26	0	26.85	26.85	26.90	25.95	27.75	6,238,625	166,321,161	26.660	4.551	4.551	4.559	4.398	4.703	36,807,620	4.5187	-3.24%
2007-02-23	0	27.75	27.70	27.75	27.25	28.70	3,890,474	108,178,306	27.806	4.703	4.695	4.703	4.619	4.864	22,953,630	4.7129	-3.31%
2007-02-22	0	28.70	28.70	28.80	28.65	29.35	2,586,874	75,243,433	29.087	4.864	4.864	4.881	4.856	4.975	15,262,446	4.9300	-0.17%
2007-02-21	0	28.75	28.75	28.80	28.50	29.30	2,153,700	61,995,764	28.786	4.873	4.873	4.881	4.831	4.966	12,706,738	4.8790	-1.54%
2007-02-16	0	29.20	29.00	29.20	27.00	29.70	3,197,963	92,362,763	28.882	4.949	4.915	4.949	4.576	5.034	18,867,845	4.8952	0.86%
2007-02-15	0	28.95	28.90	28.95	28.85	30.00	2,889,025	84,715,583	29.323	4.907	4.898	4.907	4.890	5.085	17,045,124	4.9701	-1.53%
2007-02-14	0	29.40	29.35	29.50	29.20	30.80	1,276,500	37,794,650	29.608	4.983	4.975	5.000	4.949	5.220	7,531,295	5.0183	-0.34%
2007-02-13	0	29.50	30.00	30.20	29.50	31.00	1,115,228	33,377,250	29.929	5.000	5.085	5.119	5.000	5.254	6,579,797	5.0727	-1.67%
2007-02-12	0	30.00	30.00	30.15	30.00	30.50	535,810	16,177,605	30.193	5.085	5.085	5.110	5.085	5.170	3,161,256	5.1175	-1.64%
2007-02-09	0	30.50	30.30	30.50	29.90	30.95	2,457,251	74,768,220	30.428	5.170	5.136	5.170	5.068	5.246	14,497,676	5.1573	3.74%
2007-02-08	0	29.40	29.40	29.60	29.30	30.25	1,939,650	57,357,870	29.571	4.983	4.983	5.017	4.966	5.127	11,443,852	5.0121	-1.51%
2007-02-07	0	29.85	29.75	29.85	29.50	31.50	2,002,627	60,179,852	30.051	5.059	5.042	5.059	5.000	5.339	11,815,414	5.0933	-3.40%
2007-02-06	0	30.90	30.60	30.90	29.30	31.00	2,407,688	72,989,668	30.315	5.237	5.186	5.237	4.966	5.254	14,205,256	5.1382	2.49%
2007-02-05	0	30.15	30.10	30.15	29.00	31.15	2,851,284	86,222,789	30.240	5.110	5.102	5.110	4.915	5.280	16,822,453	5.1255	3.25%
2007-02-02	0	29.20	29.10	29.30	28.60	29.85	5,339,123	155,803,854	29.182	4.949	4.932	4.966	4.847	5.059	31,500,597	4.9461	0.86%
2007-02-01	0	28.95	28.95	29.00	28.95	30.35	1,511,029	44,232,480	29.273	4.907	4.907	4.915	4.907	5.144	8,915,006	4.9616	-4.61%
2007-01-31	0	30.35	30.35	30.40	28.90	30.90	2,200,000	65,826,450	29.921	5.144	5.144	5.153	4.898	5.237	12,979,906	5.0714	-1.78%
2007-01-30	0	30.90	30.65	30.90	29.50	30.90	2,265,000	68,245,666	30.131	5.237	5.195	5.237	5.000	5.237	13,363,403	5.1069	3.00%
2007-01-29	0	30.00	29.90	30.00	29.40	31.50	2,444,000	74,377,800	30.433	5.085	5.068	5.085	4.983	5.339	14,419,495	5.1581	-5.06%
2007-01-26	0	31.60	31.30	31.55	30.60	31.80	5,458,180	170,627,166	31.261	5.356	5.305	5.347	5.186	5.390	32,203,028	5.2985	-0.63%
2007-01-25	0	31.80	31.65	31.80	31.00	31.90	2,286,442	72,162,598	31.561	5.390	5.364	5.390	5.254	5.407	13,489,910	5.3494	1.76%
2007-01-24	0	31.25	31.25	31.30	31.00	31.80	4,277,376	133,747,494	31.269	5.297	5.297	5.305	5.254	5.390	25,236,335	5.2998	2.46%
2007-01-23	0	30.50	30.40	31.15	30.15	31.50	3,011,536	92,983,136	30.876	5.170	5.153	5.280	5.110	5.339	17,767,933	5.2332	-0.33%
2007-01-22	0	30.60	30.60	30.65	30.00	31.10	3,900,322	118,788,159	30.456	5.186	5.186	5.195	5.085	5.271	23,011,733	5.1621	2.34%
2007-01-19	0	29.90	29.90	29.95	29.85	30.60	7,169,805	215,159,850	30.009	5.068	5.068	5.076	5.059	5.186	42,301,542	5.0863	-1.32%
2007-01-18	0	30.30	30.40	30.45	29.50	30.40	5,384,606	161,232,742	29.943	5.136	5.153	5.161	5.000	5.153	31,768,945	5.0752	2.71%
2007-01-17	0	29.50	29.50	29.55	28.70	29.65	2,011,371	59,006,148	29.336	5.000	5.000	5.009	4.864	5.025	11,867,003	4.9723	0.34%
2007-01-16	0	29.40	29.30	29.40	27.90	29.85	4,227,050	122,768,568	29.044	4.983	4.966	4.983	4.729	5.059	24,939,414	4.9227	2.98%
2007-01-15	0	28.55	28.50	28.60	27.90	28.60	1,529,500	43,413,100	28.384	4.839	4.831	4.847	4.729	4.847	9,023,984	4.8109	2.88%
2007-01-12	0	27.75	27.60	27.75	27.20	28.40	5,070,932	140,861,689	27.778	4.703	4.678	4.703	4.610	4.814	29,918,282	4.7082	2.78%
2007-01-11	0	27.00	27.05	27.10	26.80	27.50	2,836,359	76,749,607	27.059	4.576	4.585	4.593	4.542	4.661	16,734,397	4.5863	-1.82%
2007-01-10	0	27.50	27.00	27.50	26.40	28.35	3,147,050	85,969,515	27.318	4.661	4.576	4.661	4.475	4.805	18,567,460	4.6301	2.04%
2007-01-09	0	26.95	26.95	27.00	26.40	27.65	3,975,838	107,199,158	26.963	4.568	4.568	4.576	4.475	4.686	23,457,274	4.5700	-2.53%
2007-01-08	0	27.65	27.60	27.65	27.15	28.80	5,159,880	142,844,865	27.684	4.686	4.678	4.686	4.602	4.881	30,443,071	4.6922	-2.98%
2007-01-05	0	28.50	28.55	28.60	27.10	28.60	8,339,761	231,915,221	27.808	4.831	4.839	4.847	4.593	4.847	49,204,233	4.7133	-1.04%
2007-01-04	0	28.80	29.00	29.10	27.35	29.50	10,613,500	302,441,260	28.496	4.881	4.915	4.932	4.636	5.000	62,619,195	4.8298	5.30%
2007-01-03	0	27.35	27.15	27.20	27.05	28.30	2,388,742	65,637,844	27.478	4.636	4.602	4.610	4.585	4.797	14,093,475	4.6573	0.55%
2007-01-02	0	27.20	27.20	27.40	27.00	28.05	1,171,735	31,964,412	27.280	4.610	4.610	4.644	4.576	4.754	6,913,186	4.6237	-1.81%
2006-12-29	0	27.70	27.60	27.70	26.85	27.75	3,425,893	93,424,861	27.270	4.695	4.678	4.695	4.551	4.703	20,212,622	4.6221	3.36%
2006-12-28	0	26.80	26.70	26.80	25.35	26.90	3,186,299	84,209,481	26.429	4.542	4.525	4.542	4.297	4.559	18,799,028	4.4795	4.28%
2006-12-27	0	25.70	25.70	25.80	25.25	26.10	5,902,088	151,632,443	25.691	4.356	4.356	4.373	4.280	4.424	34,822,066	4.3545	0.00%
2006-12-22	0	25.70	25.70	26.20	24.70	26.85	4,296,899	110,227,154	25.653	4.356	4.356	4.441	4.186	4.551	25,351,520	4.3480	4.90%
2006-12-21	0	24.50	24.50	24.80	24.00	24.85	3,786,747	92,738,377	24.490	4.153	4.153	4.203	4.068	4.212	22,341,645	4.1509	1.45%
2006-12-20	0	24.15	24.15	24.20	22.90	24.20	3,519,400	83,975,450	23.861	4.093	4.093	4.102	3.881	4.102	20,764,309	4.0442	5.46%
2006-12-19	0	22.90	23.20	23.30	22.80	23.80	2,998,017	69,457,171	23.168	3.881	3.932	3.949	3.864	4.034	17,688,172	3.9268	-0.43%
2006-12-18	0	23.00	23.00	23.05	22.55	23.30	2,474,490	57,017,771	23.042	3.898	3.898	3.907	3.822	3.949	14,599,385	3.9055	2.00%
2006-12-15	0	22.55	22.55	22.65	22.20	23.00	4,248,936	95,960,959	22.585	3.822	3.822	3.839	3.763	3.898	25,068,540	3.8279	0.67%
2006-12-14	0	22.40	22.45	22.50	22.00	23.00	2,452,000	54,638,666	22.283	3.797	3.805	3.814	3.729	3.898	14,466,695	3.7769	0.67%
2006-12-13	0	22.25	22.20	22.25	21.75	22.80	4,427,500	98,453,900	22.237	3.771	3.763	3.771	3.686	3.864	26,122,060	3.7690	-2.84%
2006-12-12	0	22.90	22.80	22.90	22.20	23.05	2,854,946	64,549,341	22.610	3.881	3.864	3.881	3.763	3.907	16,844,059	3.8322	4.33%
2006-12-11	0	21.95	21.90	21.95	21.80	22.20	3,470,000	76,408,750	22.020	3.720	3.712	3.720	3.695	3.763	20,472,851	3.7322	-1.35%
2006-12-08	0	22.25	22.20	22.25	22.10	23.35	1,686,000	38,036,300	22.560	3.771	3.763	3.771	3.746	3.958	9,947,328	3.8238	-1.11%
2006-12-07	0	22.50	22.50	22.55	22.30	23.75	2,856,350	66,080,940	23.135	3.814	3.814	3.822	3.780	4.025	16,852,343	3.9212	-2.60%
2006-12-06	0	23.10	23.05	23.10	22.80	23.75	5,301,000	123,811,950	23.356	3.915	3.907	3.915	3.864	4.025	31,275,673	3.9587	3.13%
2006-12-05	0	22.40	22.55	22.70	21.80	22.70	5,958,000	131,267,960	22.032	3.797	3.822	3.847	3.695	3.847	35,151,945	3.7343	4.92%
2006-12-04	0	21.35	21.30	21.35	21.10	21.50	2,176,000	46,388,450	21.318	3.619	3.610	3.619	3.576	3.644	12,838,307	3.6133	0.47%
2006-12-01	0	21.25	21.00	21.25	20.95	21.85	3,769,555	79,921,111	21.202	3.602	3.559	3.602	3.551	3.703	22,240,213	3.5935	-0.93%
2006-11-30	0	21.45	21.50	21.70	21.00	21.50	3,635,000	77,417,700	21.298	3.636	3.644	3.678	3.559	3.644	21,446,344	3.6098	4.13%
2006-11-29	0	20.60	20.60	20.65	20.35	21.70	4,241,809	88,970,382	20.975	3.492	3.492	3.500	3.449	3.678	25,026,491	3.5550	-1.44%
2006-11-28	0	20.90	21.10	21.35	20.80	22.00	5,653,931	121,583,667	21.504	3.542	3.576	3.619	3.525	3.729	33,357,951	3.6448	-1.42%
2006-11-27	0	21.20	21.15	21.25	21.00	22.35	2,983,000	64,844,350	21.738	3.593	3.585	3.602	3.559	3.788	17,599,572	3.6844	-3.42%
2006-11-24	0	21.95	21.90	22.00	21.80	23.00	3,892,000	86,257,950	22.163	3.720	3.712	3.729	3.695	3.898	22,962,633	3.7564	-4.57%
2006-11-23	0	23.00	23.00	23.05	22.50	24.15	8,464,560	197,202,526	23.297	3.898	3.898	3.907	3.814	4.093	49,940,541	3.9487	-0.43%
2006-11-22	0	23.10	23.10	23.20	22.70	24.20	3,527,440	82,142,848	23.287	3.915	3.915	3.932	3.847	4.102	20,811,745	3.9469	-2.12%
2006-11-21	0	23.60	23.70	23.80	21.25	23.75	4,888,243	109,515,190	22.404	4.000	4.017	4.034	3.602	4.025	28,840,424	3.7973	10.28%
2006-11-20	0	21.40	21.40	21.50	21.20	21.50	2,031,000	43,493,693	21.415	3.627	3.627	3.644	3.593	3.644	11,982,813	3.6297	0.47%
2006-11-17	0	21.30	21.25	21.30	21.20	21.85	1,244,876	26,647,021	21.405	3.610	3.602	3.610	3.593	3.703	7,344,715	3.6281	-1.39%
2006-11-16	0	21.60	21.55	21.65	21.25	22.10	1,513,000	32,502,300	21.482	3.661	3.653	3.670	3.602	3.746	8,926,635	3.6410	-0.46%
2006-11-15	0	21.70	21.70	21.80	21.60	22.30	1,320,000	29,069,200	22.022	3.678	3.678	3.695	3.661	3.780	7,787,943	3.7326	0.23%
2006-11-14	0	21.65	21.70	21.75	21.50	22.30	950,602	20,890,838	21.976	3.670	3.678	3.686	3.644	3.780	5,608,511	3.7248	-0.92%
2006-11-13	0	21.85	21.80	21.85	21.30	21.95	1,483,000	31,894,600	21.507	3.703	3.695	3.703	3.610	3.720	8,749,636	3.6452	2.10%
2006-11-10	0	21.40	21.30	21.40	21.10	22.40	3,437,882	74,445,251	21.654	3.627	3.610	3.627	3.576	3.797	20,283,357	3.6703	-2.51%
2006-11-09	0	21.95	21.70	21.90	20.35	22.00	2,843,548	61,010,346	21.456	3.720	3.678	3.712	3.449	3.729	16,776,811	3.6366	7.07%
2006-11-08	0	20.50	20.30	20.50	20.00	20.50	959,036	19,419,220	20.249	3.475	3.441	3.475	3.390	3.475	5,658,271	3.4320	0.00%
2006-11-07	0	20.50	20.50	20.55	20.40	20.90	2,127,000	43,523,380	20.462	3.475	3.475	3.483	3.458	3.542	12,549,209	3.4682	0.24%
2006-11-06	0	20.45	20.35	20.45	19.90	20.50	4,087,472	81,855,903	20.026	3.466	3.449	3.466	3.373	3.475	24,115,910	3.3943	2.00%
2006-11-03	0	20.05	20.00	20.05	19.94	20.80	2,678,669	53,664,503	20.034	3.398	3.390	3.398	3.380	3.525	15,804,032	3.3956	-0.50%
2006-11-02	0	20.15	20.00	20.15	19.40	20.20	6,332,573	126,578,398	19.989	3.415	3.390	3.415	3.288	3.424	37,361,909	3.3879	3.65%
2006-11-01	0	19.44	19.54	19.58	18.76	19.54	7,666,756	147,983,065	19.302	3.295	3.312	3.319	3.180	3.312	45,233,532	3.2715	4.63%
2006-10-31	0	18.58	18.64	18.68	18.02	18.66	4,913,700	89,724,408	18.260	3.149	3.159	3.166	3.054	3.163	28,990,620	3.0949	2.88%
2006-10-27	0	18.06	18.06	18.36	17.90	18.50	1,634,800	29,744,628	18.195	3.061	3.061	3.112	3.034	3.136	9,645,250	3.0839	-0.77%
2006-10-26	0	18.20	18.18	18.32	18.00	18.32	1,816,391	32,987,178	18.161	3.085	3.081	3.105	3.051	3.105	10,716,629	3.0781	1.00%
2006-10-25	0	18.02	18.02	18.20	17.90	18.26	1,117,025	20,091,061	17.986	3.054	3.054	3.085	3.034	3.095	6,590,400	3.0485	-0.44%
2006-10-24	0	18.10	18.08	18.10	18.00	18.26	1,659,247	29,958,034	18.055	3.068	3.064	3.068	3.051	3.095	9,789,486	3.0602	0.11%
2006-10-23	0	18.08	18.08	18.10	17.88	18.70	2,441,000	44,156,339	18.089	3.064	3.064	3.068	3.031	3.170	14,401,795	3.0660	-2.27%
2006-10-20	0	18.50	18.48	18.50	18.44	18.54	1,566,140	28,931,890	18.473	3.136	3.132	3.136	3.125	3.142	9,240,159	3.1311	0.33%
2006-10-19	0	18.44	18.44	18.46	18.36	18.50	1,108,030	20,435,868	18.443	3.125	3.125	3.129	3.112	3.136	6,537,330	3.1260	-0.11%
2006-10-18	0	18.46	18.44	18.46	18.34	18.56	653,000	12,061,420	18.471	3.129	3.125	3.129	3.108	3.146	3,852,672	3.1307	-0.11%
2006-10-17	0	18.48	18.46	18.48	18.20	18.56	6,174,407	111,845,992	18.115	3.132	3.129	3.132	3.085	3.146	36,428,737	3.0703	1.65%
2006-10-16	0	18.18	18.10	18.18	18.10	18.62	2,759,127	50,650,242	18.357	3.081	3.068	3.081	3.068	3.156	16,278,731	3.1114	0.44%
2006-10-13	0	18.10	18.10	18.14	17.90	18.50	2,721,000	49,441,757	18.170	3.068	3.068	3.075	3.034	3.136	16,053,783	3.0798	0.44%
2006-10-12	0	18.02	18.00	18.02	17.90	18.12	2,757,800	49,861,506	18.080	3.054	3.051	3.054	3.034	3.071	16,270,902	3.0645	0.11%
2006-10-11	0	18.00	17.92	18.00	17.92	18.50	2,697,000	49,069,380	18.194	3.051	3.037	3.051	3.037	3.136	15,912,184	3.0838	0.00%
2006-10-10	0	18.00	17.92	18.02	17.76	18.30	1,650,739	29,589,370	17.925	3.051	3.037	3.054	3.010	3.102	9,739,289	3.0381	0.00%
2006-10-09	0	18.00	17.90	18.00	17.56	18.36	1,233,000	21,966,148	17.815	3.051	3.034	3.051	2.976	3.112	7,274,647	3.0195	-1.53%
2006-10-06	0	18.28	18.18	18.30	17.70	18.30	2,949,000	52,971,020	17.962	3.098	3.081	3.102	3.000	3.102	17,398,974	3.0445	1.67%
2006-10-05	0	17.98	17.92	17.98	17.46	18.26	4,691,804	83,970,978	17.897	3.047	3.037	3.047	2.959	3.095	27,681,443	3.0335	3.45%
2006-10-04	0	17.38	17.36	17.38	17.26	17.48	1,123,000	19,542,980	17.403	2.946	2.942	2.946	2.925	2.963	6,625,652	2.9496	-0.69%
2006-10-03	0	17.50	17.48	17.50	17.40	17.90	3,658,403	64,113,311	17.525	2.966	2.963	2.966	2.949	3.034	21,584,421	2.9704	-2.45%
2006-09-29	0	17.94	17.88	17.94	17.80	18.18	4,627,819	83,020,446	17.939	3.041	3.031	3.041	3.017	3.081	27,303,934	3.0406	-1.21%
2006-09-28	0	18.16	18.16	18.18	17.96	18.40	1,994,605	36,320,851	18.210	3.078	3.078	3.081	3.044	3.119	11,768,084	3.0864	-1.09%
2006-09-27	0	18.36	18.26	18.40	18.24	18.72	2,681,262	49,402,450	18.425	3.112	3.095	3.119	3.092	3.173	15,819,331	3.1229	0.22%
2006-09-26	0	18.32	18.20	18.34	17.74	18.62	1,687,866	30,661,188	18.166	3.105	3.085	3.108	3.007	3.156	9,958,337	3.0789	-1.29%
2006-09-25	0	18.56	18.56	18.60	18.54	18.74	1,981,549	36,936,834	18.640	3.146	3.146	3.153	3.142	3.176	11,691,054	3.1594	0.00%
2006-09-22	0	18.56	18.54	18.58	18.48	18.80	2,039,800	37,888,715	18.575	3.146	3.142	3.149	3.132	3.186	12,034,733	3.1483	-0.75%
2006-09-21	0	18.70	18.66	18.74	18.50	18.78	2,769,500	51,441,820	18.574	3.170	3.163	3.176	3.136	3.183	16,339,931	3.1482	0.65%
2006-09-20	0	18.58	18.58	18.62	18.26	18.86	2,471,920	45,950,131	18.589	3.149	3.149	3.156	3.095	3.197	14,584,222	3.1507	-1.48%
2006-09-19	0	18.86	18.84	18.86	18.62	18.94	6,178,100	116,378,718	18.837	3.197	3.193	3.197	3.156	3.210	36,450,525	3.1928	-0.11%
2006-09-18	0	18.88	18.84	18.88	18.68	18.98	5,577,405	104,880,930	18.805	3.200	3.193	3.200	3.166	3.217	32,906,451	3.1872	1.72%
2006-09-15	0	18.56	18.54	18.58	18.40	18.66	2,690,000	49,867,360	18.538	3.146	3.142	3.149	3.119	3.163	15,870,885	3.1421	0.54%
2006-09-14	0	18.46	18.38	18.46	18.14	18.72	4,131,687	76,445,136	18.502	3.129	3.115	3.129	3.075	3.173	24,376,776	3.1360	-1.39%
2006-09-13	0	18.72	18.60	18.72	18.06	18.94	4,655,737	87,070,396	18.702	3.173	3.153	3.173	3.061	3.210	27,468,649	3.1698	4.00%
2006-09-12	0	18.00	18.00	18.06	17.78	18.16	1,985,760	35,718,528	17.987	3.051	3.051	3.061	3.014	3.078	11,715,899	3.0487	-0.66%
2006-09-11	0	18.12	18.10	18.18	17.92	18.30	1,833,390	33,228,561	18.124	3.071	3.068	3.081	3.037	3.102	10,816,922	3.0719	0.11%
2006-09-08	0	18.10	18.10	18.12	17.86	18.12	1,811,109	32,635,960	18.020	3.068	3.068	3.071	3.027	3.071	10,685,466	3.0542	0.56%
2006-09-07	0	18.00	17.96	18.00	17.40	18.06	3,064,425	54,641,951	17.831	3.051	3.044	3.051	2.949	3.061	18,079,976	3.0222	1.58%
2006-09-06	0	17.72	17.70	17.72	17.42	17.80	2,406,376	42,530,441	17.674	3.003	3.000	3.003	2.953	3.017	14,197,515	2.9956	1.84%
2006-09-05	0	17.40	17.40	17.42	17.02	17.58	1,440,851	25,035,708	17.376	2.949	2.949	2.953	2.885	2.980	8,500,959	2.9450	1.16%
2006-09-04	0	17.20	17.14	17.26	16.98	17.40	1,555,000	26,737,940	17.195	2.915	2.905	2.925	2.878	2.949	9,174,433	2.9144	1.30%
2006-09-01	0	16.98	16.82	16.98	16.74	17.00	6,661,750	112,718,359	16.920	2.878	2.851	2.878	2.837	2.881	39,304,040	2.8679	-0.12%
2006-08-31	0	17.00	16.80	17.00	16.60	17.04	2,282,000	38,549,000	16.893	2.881	2.847	2.881	2.814	2.888	13,463,702	2.8632	0.95%
2006-08-30	0	16.84	16.82	16.88	16.72	17.20	2,891,105	49,083,548	16.977	2.854	2.851	2.861	2.834	2.915	17,057,396	2.8776	0.72%
2006-08-29	0	16.72	16.72	16.76	16.60	16.90	1,824,089	30,490,755	16.716	2.834	2.834	2.841	2.814	2.864	10,762,047	2.8332	0.24%
2006-08-28	0	16.68	16.64	16.70	16.38	17.30	2,474,570	41,133,051	16.622	2.827	2.820	2.831	2.776	2.932	14,599,857	2.8174	-1.65%
2006-08-25	0	16.96	16.98	17.00	16.80	17.30	4,346,000	74,371,600	17.113	2.875	2.878	2.881	2.847	2.932	25,641,214	2.9005	0.95%
2006-08-24	0	16.80	16.78	16.80	16.72	17.10	4,232,760	71,379,812	16.864	2.847	2.844	2.847	2.834	2.898	24,973,103	2.8583	-0.59%
2006-08-23	0	16.90	16.78	16.94	16.70	17.40	3,801,040	64,777,876	17.042	2.864	2.844	2.871	2.831	2.949	22,425,973	2.8885	-2.31%
2006-08-22	0	17.30	17.30	17.40	16.90	17.40	2,814,200	48,046,780	17.073	2.932	2.932	2.949	2.864	2.949	16,603,659	2.8937	0.00%
2006-08-21	0	17.30	17.28	17.30	16.82	17.74	3,339,000	58,031,360	17.380	2.932	2.929	2.932	2.851	3.007	19,699,957	2.9458	-1.03%
2006-08-18	0	17.48	17.48	17.60	17.36	17.52	2,889,000	50,367,040	17.434	2.963	2.963	2.983	2.942	2.970	17,044,976	2.9549	-0.23%
2006-08-17	0	17.52	17.50	17.56	17.32	17.86	3,036,500	53,429,440	17.596	2.970	2.966	2.976	2.936	3.027	17,915,220	2.9823	1.15%
2006-08-16	0	17.32	17.30	17.32	16.60	17.48	3,396,000	57,746,100	17.004	2.936	2.932	2.936	2.814	2.963	20,036,255	2.8821	4.46%
2006-08-15	0	16.58	16.50	16.58	16.30	16.70	2,067,000	34,193,920	16.543	2.810	2.797	2.810	2.763	2.831	12,195,211	2.8039	0.00%
2006-08-14	0	16.58	16.56	16.58	16.44	16.78	2,203,300	36,549,160	16.588	2.810	2.807	2.810	2.786	2.844	12,999,376	2.8116	0.73%
2006-08-11	0	16.46	16.46	16.50	16.06	16.58	1,304,000	21,436,010	16.439	2.790	2.790	2.797	2.722	2.810	7,693,544	2.7862	2.24%
2006-08-10	0	16.10	16.26	16.28	16.00	16.58	1,424,000	23,171,860	16.272	2.729	2.756	2.759	2.712	2.810	8,401,539	2.7580	-2.66%
2006-08-09	0	16.54	16.50	16.54	16.38	16.72	943,035	15,663,182	16.609	2.803	2.797	2.803	2.776	2.834	5,563,866	2.8152	1.22%
2006-08-08	0	16.34	16.32	16.40	16.28	16.54	1,316,000	21,511,760	16.346	2.770	2.766	2.780	2.759	2.803	7,764,344	2.7706	0.37%
2006-08-07	0	16.28	16.22	16.34	16.20	16.82	1,748,815	28,889,894	16.520	2.759	2.749	2.770	2.746	2.851	10,317,934	2.8000	-0.97%
2006-08-04	0	16.44	16.46	16.48	16.20	16.70	2,936,570	48,175,091	16.405	2.786	2.790	2.793	2.746	2.831	17,325,637	2.7806	-0.36%
2006-08-03	0	16.50	16.50	16.52	15.80	16.60	3,905,680	63,926,733	16.368	2.797	2.797	2.800	2.678	2.814	23,043,345	2.7742	4.17%
2006-08-02	0	15.84	15.80	15.86	15.18	15.90	9,965,500	150,022,860	15.054	2.685	2.678	2.688	2.573	2.695	58,796,023	2.5516	2.33%
2006-08-01	0	15.48	15.46	15.48	14.84	15.56	4,345,000	66,399,360	15.282	2.624	2.620	2.624	2.515	2.637	25,635,314	2.5902	4.31%
2006-07-31	0	14.84	14.74	14.84	14.68	15.04	2,258,000	33,515,620	14.843	2.515	2.498	2.515	2.488	2.549	13,322,103	2.5158	-0.80%
2006-07-28	0	14.96	14.94	14.96	14.72	15.00	3,643,000	54,009,560	14.826	2.536	2.532	2.536	2.495	2.542	21,493,544	2.5128	0.67%
2006-07-27	0	14.86	14.84	14.88	14.62	14.90	3,038,000	44,715,596	14.719	2.519	2.515	2.522	2.478	2.525	17,924,070	2.4947	0.27%
2006-07-26	0	14.82	14.82	14.84	14.56	14.90	1,506,100	22,050,960	14.641	2.512	2.512	2.515	2.468	2.525	8,885,925	2.4816	1.09%
2006-07-25	0	14.66	14.60	14.68	14.60	15.00	4,628,000	68,063,320	14.707	2.485	2.475	2.488	2.475	2.542	27,305,002	2.4927	0.00%
2006-07-24	0	14.66	14.68	14.70	14.60	14.74	4,938,000	72,524,380	14.687	2.485	2.488	2.492	2.475	2.498	29,133,988	2.4893	-0.61%
2006-07-21	0	14.75	14.75	14.80	14.65	14.85	2,360,000	34,779,700	14.737	2.500	2.500	2.508	2.483	2.517	13,923,899	2.4978	-1.01%
2006-07-20	0	14.90	14.90	15.00	14.85	15.20	3,431,000	51,258,502	14.940	2.525	2.525	2.542	2.517	2.576	20,242,753	2.5322	1.02%
2006-07-19	0	14.75	14.70	14.75	14.70	14.80	2,589,000	38,168,954	14.743	2.500	2.492	2.500	2.492	2.508	15,274,989	2.4988	-0.34%
2006-07-18	0	14.80	14.75	14.80	14.60	15.05	4,189,796	61,906,653	14.776	2.508	2.500	2.508	2.475	2.551	24,719,617	2.5044	-1.66%
2006-07-17	0	15.05	15.00	15.05	14.90	15.35	1,839,500	27,570,800	14.988	2.551	2.542	2.551	2.525	2.602	10,852,971	2.5404	-2.59%
2006-07-14	0	15.45	15.35	15.45	14.65	15.45	3,259,100	49,148,973	15.081	2.619	2.602	2.619	2.483	2.619	19,228,550	2.5560	3.00%
2006-07-13	0	15.00	15.00	15.05	14.80	15.05	4,223,000	63,044,998	14.929	2.542	2.542	2.551	2.508	2.551	24,915,519	2.5304	0.00%
2006-07-12	0	15.00	15.00	15.05	14.75	15.10	4,397,000	65,629,083	14.926	2.542	2.542	2.551	2.500	2.559	25,942,112	2.5298	0.67%
2006-07-11	0	14.90	14.80	14.85	14.40	14.95	5,884,251	86,932,470	14.774	2.525	2.508	2.517	2.441	2.534	34,716,829	2.5040	2.41%
2006-07-10	0	14.55	14.45	14.50	13.50	14.95	18,094,329	259,373,622	14.335	2.466	2.449	2.458	2.288	2.534	106,755,766	2.4296	-6.13%
2006-07-07	0	15.50	15.45	15.50	15.05	15.90	2,369,000	36,435,200	15.380	2.627	2.619	2.627	2.551	2.695	13,976,999	2.6068	-2.82%
2006-07-06	0	15.95	15.95	16.00	15.50	16.00	1,596,000	25,195,600	15.787	2.703	2.703	2.712	2.627	2.712	9,416,332	2.6757	-0.31%
2006-07-05	0	16.00	16.00	16.05	15.70	16.15	1,527,000	24,433,900	16.001	2.712	2.712	2.720	2.661	2.737	9,009,235	2.7121	1.91%
2006-07-04	0	15.70	15.70	15.80	15.70	16.15	837,500	13,357,850	15.950	2.661	2.661	2.678	2.661	2.737	4,941,214	2.7034	-0.95%
2006-07-03	0	15.85	15.85	15.90	15.65	16.20	1,645,276	26,273,211	15.969	2.686	2.686	2.695	2.653	2.746	9,707,058	2.7066	-2.76%
2006-06-30	0	16.30	16.20	16.40	15.95	16.40	6,514,002	104,919,328	16.107	2.763	2.746	2.780	2.703	2.780	38,432,333	2.7300	4.15%
2006-06-29	0	15.65	15.60	15.65	15.10	15.70	2,573,822	39,552,853	15.367	2.653	2.644	2.653	2.559	2.661	15,185,440	2.6047	3.64%
2006-06-28	0	15.10	15.10	15.15	14.85	15.10	1,866,000	27,982,000	14.996	2.559	2.559	2.568	2.517	2.559	11,009,320	2.5417	0.00%
2006-06-27	0	15.10	15.10	15.20	14.95	15.50	2,137,104	32,354,950	15.140	2.559	2.559	2.576	2.534	2.627	12,608,822	2.5661	-2.27%
2006-06-26	0	15.45	15.40	15.50	15.15	15.65	1,183,000	18,219,710	15.401	2.619	2.610	2.627	2.568	2.653	6,979,649	2.6104	-0.32%
2006-06-23	0	15.50	15.50	15.55	15.35	15.80	496,000	7,743,610	15.612	2.627	2.627	2.636	2.602	2.678	2,926,379	2.6461	-1.59%
2006-06-22	0	15.75	15.80	15.85	15.65	16.20	1,813,000	28,840,850	15.908	2.670	2.678	2.686	2.653	2.746	10,696,622	2.6963	1.29%
2006-06-21	0	15.55	15.50	15.60	14.90	15.80	2,286,000	34,930,075	15.280	2.636	2.627	2.644	2.525	2.678	13,487,302	2.5898	3.32%
2006-06-20	0	15.05	15.00	15.05	14.70	15.50	4,092,500	61,356,175	14.992	2.551	2.542	2.551	2.492	2.627	24,145,575	2.5411	-4.14%
2006-06-19	0	15.70	15.60	15.70	15.35	15.80	1,367,000	21,202,450	15.510	2.661	2.644	2.661	2.602	2.678	8,065,241	2.6289	-1.26%
2006-06-16	0	15.90	15.70	15.90	15.50	16.25	7,444,000	117,341,350	15.763	2.695	2.661	2.695	2.627	2.754	43,919,281	2.6718	3.92%
2006-06-15	0	15.30	15.25	15.30	14.95	15.40	5,105,000	77,204,082	15.123	2.593	2.585	2.593	2.534	2.610	30,119,281	2.5633	1.66%
2006-06-14	0	15.05	15.05	15.20	14.40	15.70	6,712,000	101,092,650	15.062	2.551	2.551	2.576	2.441	2.661	39,600,513	2.5528	-4.75%
2006-06-13	0	15.80	15.70	15.85	15.35	16.30	9,932,000	156,516,581	15.759	2.678	2.661	2.686	2.602	2.763	58,598,375	2.6710	-8.67%
2006-06-12	0	17.30	17.35	17.40	16.40	17.60	4,275,000	71,628,855	16.755	2.932	2.941	2.949	2.780	2.983	25,222,317	2.8399	6.46%
2006-06-09	0	16.25	16.30	16.40	15.90	16.40	4,133,000	66,846,950	16.174	2.754	2.763	2.780	2.695	2.780	24,384,523	2.7414	2.85%
2006-06-08	0	15.80	15.75	15.85	15.55	16.45	6,857,000	108,488,300	15.822	2.678	2.670	2.686	2.636	2.788	40,456,006	2.6816	-3.95%
2006-06-07	0	16.45	16.30	16.40	16.20	17.65	5,502,000	91,888,150	16.701	2.788	2.763	2.780	2.746	2.992	32,461,564	2.8307	-6.80%
2006-06-06	0	17.65	17.55	17.60	17.40	18.10	3,747,211	66,247,135	17.679	2.992	2.975	2.983	2.949	3.068	22,108,384	2.9965	0.28%
2006-06-05	0	17.60	17.60	17.65	17.30	17.75	2,158,000	38,016,800	17.617	2.983	2.983	2.992	2.932	3.008	12,732,108	2.9859	1.73%
2006-06-02	0	17.30	17.25	17.30	17.10	17.85	4,730,000	82,202,100	17.379	2.932	2.924	2.932	2.898	3.025	27,906,797	2.9456	-3.62%
2006-06-01	0	17.95	17.65	17.95	16.70	18.05	6,838,100	119,007,075	17.404	3.042	2.992	3.042	2.831	3.059	40,344,497	2.9498	6.85%
2006-05-30	0	16.80	16.80	16.85	16.60	17.35	4,047,661	68,358,690	16.888	2.847	2.847	2.856	2.814	2.941	23,881,027	2.8625	0.60%
2006-05-29	0	16.70	16.70	16.75	16.70	17.70	5,248,000	89,574,550	17.068	2.831	2.831	2.839	2.831	3.000	30,962,975	2.8930	-4.84%
2006-05-26	0	17.55	17.50	17.55	17.50	18.20	6,902,242	123,198,505	17.849	2.975	2.966	2.975	2.966	3.085	40,722,932	3.0253	-1.68%
2006-05-25	0	17.85	17.75	17.80	17.10	18.40	20,532,855	366,718,940	17.860	3.025	3.008	3.017	2.898	3.119	121,142,965	3.0272	22.68%
2006-05-24	0	14.55	14.55	14.60	14.35	15.00	1,301,000	18,962,703	14.576	2.466	2.466	2.475	2.432	2.542	7,675,844	2.4704	-0.68%
2006-05-23	0	14.65	14.65	14.75	14.05	14.75	4,416,666	64,185,550	14.533	2.483	2.483	2.500	2.381	2.500	26,058,140	2.4632	1.03%
2006-05-22	0	14.50	14.50	14.55	14.25	15.05	2,069,000	30,362,836	14.675	2.458	2.458	2.466	2.415	2.551	12,207,011	2.4873	-3.65%
2006-05-19	0	15.05	15.00	15.05	14.50	15.30	6,338,900	95,302,558	15.035	2.551	2.542	2.551	2.458	2.593	37,399,238	2.5482	3.44%
2006-05-18	0	14.55	14.50	14.55	14.40	14.80	1,532,000	22,394,750	14.618	2.466	2.458	2.466	2.441	2.508	9,038,734	2.4776	-3.64%
2006-05-17	0	15.10	15.05	15.15	14.75	15.15	2,968,450	44,328,760	14.933	2.559	2.551	2.568	2.500	2.568	17,513,728	2.5311	2.03%
2006-05-16	0	14.80	14.75	14.80	14.55	14.85	1,812,000	26,718,300	14.745	2.508	2.500	2.508	2.466	2.517	10,690,722	2.4992	-1.00%
2006-05-15	0	14.95	14.90	14.95	14.80	15.40	2,484,200	37,355,055	15.037	2.534	2.525	2.534	2.508	2.610	14,656,674	2.5487	-2.73%
2006-05-12	0	15.45	15.45	15.50	15.35	16.05	4,468,100	70,184,730	15.708	2.605	2.605	2.614	2.588	2.706	26,498,809	2.6486	-4.04%
2006-05-11	0	16.10	16.00	16.10	16.00	16.35	3,096,980	50,104,527	16.179	2.715	2.698	2.715	2.698	2.757	18,367,154	2.7279	1.26%
2006-05-10	0	15.90	15.90	16.00	15.90	16.95	5,465,000	88,767,450	16.243	2.681	2.681	2.698	2.681	2.858	32,411,090	2.7388	0.63%
2006-05-09	0	15.80	15.80	15.85	15.60	16.10	4,944,000	78,364,600	15.850	2.664	2.664	2.673	2.630	2.715	29,321,213	2.6726	1.28%
2006-05-08	0	15.60	15.60	15.65	15.55	15.70	2,231,000	34,852,200	15.622	2.630	2.630	2.639	2.622	2.647	13,231,316	2.6341	-0.64%
2006-05-04	0	15.70	15.60	15.65	15.35	15.70	971,000	15,127,758	15.580	2.647	2.630	2.639	2.588	2.647	5,758,677	2.6270	0.64%
2006-05-03	0	15.60	15.60	15.65	15.30	16.00	1,178,000	18,441,800	15.655	2.630	2.630	2.639	2.580	2.698	6,986,325	2.6397	0.32%
2006-05-02	0	15.55	15.30	15.60	15.25	16.15	5,222,320	81,532,692	15.612	2.622	2.580	2.630	2.571	2.723	30,971,836	2.6325	-0.96%
2006-04-28	0	15.70	15.60	15.70	14.30	15.70	2,574,500	39,190,525	15.223	2.647	2.630	2.647	2.411	2.647	15,268,500	2.5668	5.02%
2006-04-27	0	14.95	14.90	14.95	14.40	15.15	2,220,000	33,218,500	14.963	2.521	2.512	2.521	2.428	2.555	13,166,079	2.5230	4.18%
2006-04-26	0	14.35	14.20	14.40	13.90	14.55	1,660,000	23,963,350	14.436	2.420	2.394	2.428	2.344	2.453	9,844,906	2.4341	3.24%
2006-04-25	0	13.90	13.85	13.90	13.85	14.80	3,882,000	54,898,050	14.142	2.344	2.335	2.344	2.335	2.496	23,022,846	2.3845	-4.79%
2006-04-24	0	14.60	14.50	14.60	14.50	15.20	1,478,000	22,032,250	14.907	2.462	2.445	2.462	2.445	2.563	8,765,525	2.5135	-3.63%
2006-04-21	0	15.15	15.15	15.25	14.55	15.75	2,941,000	44,767,690	15.222	2.555	2.555	2.571	2.453	2.656	17,442,089	2.5666	0.33%
2006-04-20	0	15.10	15.10	15.15	14.50	15.25	5,685,000	85,395,550	15.021	2.546	2.546	2.555	2.445	2.571	33,715,837	2.5328	-0.33%
2006-04-19	0	15.15	15.10	15.15	14.95	15.15	6,005,740	90,269,426	15.031	2.555	2.546	2.555	2.521	2.555	35,618,039	2.5344	0.66%
2006-04-18	0	15.05	15.05	15.10	14.05	15.10	7,126,000	104,504,850	14.665	2.538	2.538	2.546	2.369	2.546	42,261,927	2.4728	6.74%
2006-04-13	0	14.10	14.05	14.10	14.05	14.45	3,331,000	47,120,748	14.146	2.377	2.369	2.377	2.369	2.436	19,755,049	2.3853	-2.76%
2006-04-12	0	14.50	14.40	14.45	13.80	14.50	4,407,000	62,420,526	14.164	2.445	2.428	2.436	2.327	2.445	26,136,446	2.3883	3.20%
2006-04-11	0	14.05	14.05	14.10	13.85	15.00	5,809,967	82,829,350	14.256	2.369	2.369	2.377	2.335	2.529	34,456,974	2.4038	-7.26%
2006-04-10	0	15.15	14.90	15.00	13.70	15.30	5,684,000	84,350,400	14.840	2.555	2.512	2.529	2.310	2.580	33,709,906	2.5022	8.21%
2006-04-07	0	14.00	14.00	14.05	13.60	14.15	6,265,000	87,657,676	13.992	2.361	2.361	2.369	2.293	2.386	37,155,623	2.3592	3.32%
2006-04-06	0	13.55	13.55	13.60	13.25	13.75	5,014,000	67,896,544	13.541	2.285	2.285	2.293	2.234	2.318	29,736,360	2.2833	-1.45%
2006-04-04	0	13.75	13.65	13.75	13.25	13.80	3,829,650	51,669,527	13.492	2.318	2.302	2.318	2.234	2.327	22,712,375	2.2750	5.36%
2006-04-03	0	13.05	13.05	13.10	12.80	13.30	6,247,129	81,579,733	13.059	2.200	2.200	2.209	2.158	2.243	37,049,636	2.2019	0.00%
2006-03-31	0	13.05	13.00	13.10	12.95	13.25	4,299,000	56,439,826	13.129	2.200	2.192	2.209	2.184	2.234	25,495,934	2.2137	-1.51%
2006-03-30	0	13.25	13.25	13.30	13.15	13.55	3,739,038	50,095,330	13.398	2.234	2.234	2.243	2.217	2.285	22,174,986	2.2591	-1.85%
2006-03-29	0	13.50	13.35	13.50	12.55	13.60	6,450,000	85,819,850	13.305	2.276	2.251	2.276	2.116	2.293	38,252,796	2.2435	7.57%
2006-03-28	0	12.55	12.50	12.55	12.00	12.60	4,594,217	56,933,399	12.392	2.116	2.108	2.116	2.023	2.125	27,246,767	2.0895	4.58%
2006-03-27	0	12.00	12.00	12.05	11.80	12.05	2,568,000	30,752,586	11.975	2.023	2.023	2.032	1.990	2.032	15,229,951	2.0192	0.00%
2006-03-24	0	12.00	12.00	12.05	11.95	12.35	14,206,893	170,703,994	12.016	2.023	2.023	2.032	2.015	2.082	84,256,339	2.0260	3.90%
2006-03-23	0	11.55	11.50	11.55	11.00	11.60	11,317,400	127,766,361	11.289	1.948	1.939	1.948	1.855	1.956	67,119,721	1.9036	12.68%
2006-03-22	0	10.25	10.25	10.30	10.20	10.90	7,780,000	81,264,300	10.445	1.728	1.728	1.737	1.720	1.838	46,140,582	1.7612	-5.53%
2006-03-21	0	10.85	10.85	10.90	10.75	10.95	3,922,500	42,536,075	10.844	1.829	1.829	1.838	1.813	1.846	23,263,038	1.8285	-1.36%
2006-03-20	0	11.00	10.95	11.00	10.60	11.10	2,305,000	25,143,700	10.908	1.855	1.846	1.855	1.787	1.872	13,670,185	1.8393	0.92%
2006-03-17	0	10.90	10.55	10.75	10.75	11.20	6,099,000	67,452,130	11.060	1.838	1.779	1.813	1.813	1.888	36,171,133	1.8648	-0.91%
2006-03-16	0	11.00	10.95	11.00	10.80	11.10	6,587,086	72,446,779	10.998	1.855	1.846	1.855	1.821	1.872	39,065,808	1.8545	1.85%
2006-03-15	0	10.80	10.80	10.85	10.50	10.95	4,555,500	49,180,500	10.796	1.821	1.821	1.829	1.770	1.846	27,017,149	1.8203	2.86%
2006-03-14	0	10.50	10.50	10.55	10.25	10.65	2,193,000	23,050,500	10.511	1.770	1.770	1.779	1.728	1.796	13,005,951	1.7723	1.45%
2006-03-13	0	10.35	10.35	10.40	10.00	10.40	1,875,000	19,251,900	10.268	1.745	1.745	1.754	1.686	1.754	11,119,999	1.7313	4.02%
2006-03-10	0	9.950	9.900	9.950	9.850	10.00	577,000	5,735,600	9.9404	1.678	1.669	1.678	1.661	1.686	3,421,994	1.6761	0.00%
2006-03-09	0	9.950	9.950	10.00	9.950	10.10	1,795,000	17,941,112	9.9950	1.678	1.678	1.686	1.678	1.703	10,645,546	1.6853	0.51%
2006-03-08	0	9.900	9.850	9.900	9.800	10.05	3,661,000	36,285,900	9.9115	1.669	1.661	1.669	1.652	1.695	21,712,169	1.6712	-1.98%
2006-03-07	0	10.10	10.05	10.15	10.05	10.40	2,053,000	20,862,604	10.162	1.703	1.695	1.711	1.695	1.754	12,175,658	1.7135	0.00%
2006-03-06	0	10.10	10.10	10.15	10.05	10.35	2,259,000	22,916,525	10.145	1.703	1.703	1.711	1.695	1.745	13,397,375	1.7105	-2.42%
2006-03-03	0	10.35	10.30	10.35	10.20	10.60	2,804,000	29,147,086	10.395	1.745	1.737	1.745	1.720	1.787	16,629,588	1.7527	-1.90%
2006-03-02	0	10.55	10.55	10.65	10.50	11.00	3,254,000	35,066,700	10.777	1.779	1.779	1.796	1.770	1.855	19,298,388	1.8171	-1.40%
2006-03-01	0	10.70	10.80	10.85	10.35	10.85	3,887,000	41,197,500	10.599	1.804	1.821	1.829	1.745	1.829	23,052,499	1.7871	1.90%
2006-02-28	0	10.50	10.45	10.50	10.35	10.60	3,607,000	37,690,183	10.449	1.770	1.762	1.770	1.745	1.787	21,391,913	1.7619	1.94%
2006-02-27	0	10.30	10.30	10.35	10.30	10.50	1,716,000	17,784,550	10.364	1.737	1.737	1.745	1.737	1.770	10,177,023	1.7475	-0.96%
2006-02-24	0	10.40	10.40	10.50	10.40	10.80	2,146,758	22,572,624	10.515	1.754	1.754	1.770	1.754	1.821	12,731,705	1.7729	-3.70%
2006-02-23	0	10.80	10.80	10.95	10.80	11.10	1,190,000	13,023,380	10.944	1.821	1.821	1.846	1.821	1.872	7,057,493	1.8453	-3.14%
2006-02-22	0	11.15	11.10	11.15	11.05	11.25	750,000	8,367,050	11.156	1.880	1.872	1.880	1.863	1.897	4,448,000	1.8811	0.45%
2006-02-21	0	11.10	11.05	11.10	10.80	11.20	1,550,081	17,143,993	11.060	1.872	1.863	1.872	1.821	1.888	9,193,013	1.8649	-1.33%
2006-02-20	0	11.25	11.25	11.30	10.60	11.40	5,868,000	65,535,750	11.168	1.897	1.897	1.905	1.787	1.922	34,801,149	1.8831	6.13%
2006-02-17	0	10.60	10.50	10.65	10.40	10.75	2,613,558	27,531,997	10.534	1.787	1.770	1.796	1.754	1.813	15,500,140	1.7762	0.47%
2006-02-16	0	10.55	10.55	10.65	10.10	10.80	4,818,000	50,485,150	10.478	1.779	1.779	1.796	1.703	1.821	28,573,949	1.7668	4.98%
2006-02-15	0	10.05	10.05	10.10	9.950	10.15	1,379,500	13,870,727	10.055	1.695	1.695	1.703	1.678	1.711	8,181,354	1.6954	0.00%
2006-02-14	0	10.05	10.00	10.05	9.950	10.15	1,816,462	18,194,428	10.016	1.695	1.686	1.695	1.678	1.711	10,772,830	1.6889	0.50%
2006-02-13	0	10.00	10.05	10.10	10.00	10.20	2,894,000	29,258,500	10.110	1.686	1.695	1.703	1.686	1.720	17,163,348	1.7047	0.00%
2006-02-10	0	10.00	10.00	10.05	9.900	10.05	2,246,000	22,375,750	9.9625	1.686	1.686	1.695	1.669	1.695	13,320,276	1.6798	1.01%
2006-02-09	0	9.900	9.850	9.900	9.800	10.05	3,150,000	31,075,450	9.8652	1.669	1.661	1.669	1.652	1.695	18,681,598	1.6634	-1.00%
2006-02-08	0	10.00	10.00	10.05	9.650	10.10	6,349,000	62,518,400	9.8470	1.686	1.686	1.695	1.627	1.703	37,653,799	1.6603	-0.99%
2006-02-07	0	10.10	10.00	10.05	10.00	10.45	2,110,935	21,342,250	10.110	1.703	1.686	1.695	1.686	1.762	12,519,251	1.7048	-1.46%
2006-02-06	0	10.25	10.20	10.25	9.900	10.25	3,015,437	30,459,838	10.101	1.728	1.720	1.728	1.669	1.728	17,883,550	1.7032	3.02%
2006-02-03	0	9.950	9.900	9.950	9.800	9.950	1,846,000	18,236,900	9.8791	1.678	1.669	1.678	1.652	1.678	10,948,010	1.6658	0.51%
2006-02-02	0	9.900	9.950	10.00	9.850	10.45	3,014,000	30,233,100	10.031	1.669	1.678	1.686	1.661	1.762	17,875,028	1.6914	-3.41%
2006-02-01	0	10.25	10.20	10.30	9.950	10.35	4,197,000	42,784,500	10.194	1.728	1.720	1.737	1.678	1.745	24,891,006	1.7189	2.50%
2006-01-27	0	10.00	9.950	10.00	9.700	10.00	1,774,000	17,483,550	9.8554	1.686	1.678	1.686	1.636	1.686	10,521,002	1.6618	2.56%
2006-01-26	0	9.750	9.700	9.750	9.650	10.00	1,602,000	15,626,950	9.7547	1.644	1.636	1.644	1.627	1.686	9,500,927	1.6448	-1.02%
2006-01-25	0	9.850	9.800	9.850	9.800	10.15	1,344,000	13,424,650	9.9886	1.661	1.652	1.661	1.652	1.711	7,970,815	1.6842	1.03%
2006-01-24	0	9.750	9.700	9.750	9.500	9.900	7,210,916	69,599,665	9.6520	1.644	1.636	1.644	1.602	1.669	42,765,535	1.6275	1.04%
2006-01-23	0	9.650	9.650	9.700	9.450	9.700	5,788,000	55,172,850	9.5323	1.627	1.627	1.636	1.593	1.636	34,326,695	1.6073	-3.02%
2006-01-20	0	9.950	9.900	9.950	9.800	10.40	1,459,000	14,633,900	10.030	1.678	1.669	1.678	1.652	1.754	8,652,842	1.6912	-1.00%
2006-01-19	0	10.05	10.05	10.10	9.900	10.15	1,634,000	16,449,250	10.067	1.695	1.695	1.703	1.669	1.711	9,690,708	1.6974	0.50%
2006-01-18	0	10.00	10.00	10.10	9.800	10.20	3,470,200	34,823,980	10.035	1.686	1.686	1.703	1.652	1.720	20,580,598	1.6921	-1.48%
2006-01-17	0	10.15	10.15	10.20	9.900	10.70	6,699,883	69,990,348	10.447	1.711	1.711	1.720	1.669	1.804	39,734,769	1.7614	-3.79%
2006-01-16	0	10.55	10.50	10.55	9.950	10.55	6,105,000	63,245,179	10.360	1.779	1.770	1.779	1.678	1.779	36,206,717	1.7468	5.50%
2006-01-13	0	10.00	9.950	10.00	9.700	10.15	5,387,190	53,760,918	9.9794	1.686	1.678	1.686	1.636	1.711	31,949,625	1.6827	2.56%
2006-01-12	0	9.750	9.700	9.750	9.300	9.800	6,729,000	64,257,950	9.5494	1.644	1.636	1.644	1.568	1.652	39,907,452	1.6102	4.84%
2006-01-11	0	9.300	9.300	9.350	9.250	9.400	1,452,000	13,567,000	9.3437	1.568	1.568	1.577	1.560	1.585	8,611,327	1.5755	-1.06%
2006-01-10	0	9.400	9.400	9.450	9.350	9.600	2,862,882	27,022,357	9.4389	1.585	1.585	1.593	1.577	1.619	16,978,797	1.5915	-1.05%
2006-01-09	0	9.500	9.500	9.550	9.350	9.550	10,245,382	96,416,941	9.4108	1.602	1.602	1.610	1.577	1.610	60,761,940	1.5868	1.06%
2006-01-06	0	9.400	9.400	9.450	8.750	9.450	5,057,000	46,530,556	9.2012	1.585	1.585	1.593	1.475	1.593	29,991,379	1.5515	5.62%
2006-01-05	0	8.900	8.850	8.900	8.700	9.150	3,356,546	29,992,659	8.9356	1.501	1.492	1.501	1.467	1.543	19,906,554	1.5067	-1.66%
2006-01-04	0	9.050	9.000	9.050	8.750	9.150	7,345,438	65,731,517	8.9486	1.526	1.518	1.526	1.475	1.543	43,563,340	1.5089	3.43%
2006-01-03	0	8.750	8.700	8.750	8.350	8.800	8,852,000	76,817,400	8.6780	1.475	1.467	1.475	1.408	1.484	52,498,256	1.4632	5.42%
2005-12-30	0	8.300	8.250	8.300	8.200	8.300	2,226,530	18,381,890	8.2558	1.400	1.391	1.400	1.383	1.400	13,204,806	1.3921	0.61%
2005-12-29	0	8.250	8.250	8.300	8.200	8.400	3,762,000	31,261,357	8.3098	1.391	1.391	1.400	1.383	1.416	22,311,166	1.4012	0.00%
2005-12-28	0	8.250	8.250	8.300	8.250	8.450	1,699,000	14,115,100	8.3079	1.391	1.391	1.400	1.391	1.425	10,076,202	1.4008	-2.37%
2005-12-23	0	8.450	8.450	8.500	8.450	8.500	1,451,000	12,328,500	8.4966	1.425	1.425	1.433	1.425	1.433	8,605,397	1.4326	-0.59%
2005-12-22	0	8.500	8.450	8.550	8.350	8.550	2,982,000	25,246,100	8.4662	1.433	1.425	1.442	1.408	1.442	17,685,246	1.4275	1.19%
2005-12-21	0	8.400	8.350	8.500	8.300	8.550	3,829,820	32,263,365	8.4243	1.416	1.408	1.433	1.400	1.442	22,713,384	1.4205	0.60%
2005-12-20	0	8.350	8.350	8.400	8.200	8.450	6,651,000	55,594,200	8.3588	1.408	1.408	1.416	1.383	1.425	39,444,860	1.4094	1.83%
2005-12-19	0	8.200	8.200	8.250	8.150	8.250	2,934,000	24,045,750	8.1956	1.383	1.383	1.391	1.374	1.391	17,400,574	1.3819	0.00%
2005-12-16	0	8.200	8.150	8.200	8.150	8.400	2,589,689	21,306,550	8.2275	1.383	1.374	1.383	1.374	1.416	15,358,581	1.3873	-2.38%
2005-12-15	0	8.400	8.350	8.400	8.350	8.450	2,729,000	22,927,450	8.4014	1.416	1.408	1.416	1.408	1.425	16,184,788	1.4166	-0.59%
2005-12-14	0	8.450	8.450	8.500	8.400	8.550	1,806,000	15,292,850	8.4678	1.425	1.425	1.433	1.416	1.442	10,710,783	1.4278	-0.59%
2005-12-13	0	8.500	8.500	8.550	8.400	8.600	1,393,000	11,847,400	8.5050	1.433	1.433	1.442	1.416	1.450	8,261,418	1.4341	0.00%
2005-12-12	0	8.500	8.500	8.550	8.250	8.550	4,501,000	37,986,600	8.4396	1.433	1.433	1.442	1.391	1.442	26,693,928	1.4230	3.03%
2005-12-09	0	8.250	8.250	8.300	8.200	8.350	2,286,000	18,935,306	8.2832	1.391	1.391	1.400	1.383	1.408	13,557,503	1.3967	-0.60%
2005-12-08	0	8.300	8.250	8.300	8.150	8.300	2,266,000	18,667,436	8.2381	1.400	1.391	1.400	1.374	1.400	13,438,889	1.3891	1.22%
2005-12-07	0	8.200	8.200	8.250	8.150	8.250	2,099,000	17,229,650	8.2085	1.383	1.383	1.391	1.374	1.391	12,448,468	1.3841	-1.20%
2005-12-06	0	8.300	8.300	8.350	8.200	8.350	3,185,000	26,450,026	8.3046	1.400	1.400	1.408	1.383	1.408	18,889,172	1.4003	-1.19%
2005-12-05	0	8.400	8.400	8.450	8.200	8.450	4,247,530	35,569,746	8.3742	1.416	1.416	1.425	1.383	1.425	25,190,682	1.4120	3.07%
2005-12-02	0	8.150	8.150	8.200	8.000	8.400	4,286,000	34,891,150	8.1407	1.374	1.374	1.383	1.349	1.416	25,418,835	1.3726	-0.61%
2005-12-01	0	8.200	8.150	8.200	7.950	8.200	4,610,000	37,282,992	8.0874	1.383	1.374	1.383	1.340	1.383	27,340,371	1.3637	4.46%
2005-11-30	0	7.850	7.800	7.850	7.850	8.300	9,414,000	75,616,266	8.0323	1.324	1.315	1.324	1.324	1.400	55,831,291	1.3544	-3.68%
2005-11-29	0	8.150	8.150	8.200	8.150	8.350	3,528,000	29,217,686	8.2817	1.374	1.374	1.383	1.374	1.408	20,923,390	1.3964	-2.40%
2005-11-28	0	8.350	8.350	8.400	8.300	8.650	2,822,000	23,955,900	8.4890	1.408	1.408	1.416	1.400	1.459	16,736,340	1.4314	-2.91%
2005-11-25	0	8.600	8.600	8.650	8.500	8.700	6,394,000	54,733,782	8.5602	1.450	1.450	1.459	1.433	1.467	37,920,679	1.4434	0.00%
2005-11-24	0	8.600	8.550	8.650	8.050	8.700	17,768,779	150,210,569	8.4536	1.450	1.442	1.459	1.357	1.467	105,380,696	1.4254	7.50%
2005-11-23	0	8.000	7.950	8.000	7.800	8.300	10,085,000	80,944,450	8.0262	1.349	1.340	1.349	1.315	1.400	59,810,768	1.3533	-2.44%
2005-11-22	0	8.200	8.200	8.250	8.200	8.400	5,408,000	44,811,050	8.2861	1.383	1.383	1.391	1.383	1.416	32,073,042	1.3972	-0.61%
2005-11-21	0	8.250	8.250	8.300	8.250	8.350	3,522,000	29,202,800	8.2915	1.391	1.391	1.400	1.391	1.408	20,887,806	1.3981	0.61%
2005-11-18	0	8.200	8.150	8.200	8.100	8.300	9,712,000	80,101,200	8.2477	1.383	1.374	1.383	1.366	1.400	57,598,629	1.3907	3.80%
2005-11-17	0	7.900	7.900	7.950	7.700	8.100	27,110,000	214,327,800	7.9059	1.332	1.332	1.340	1.298	1.366	160,780,358	1.3330	8.22%
2005-11-16	0	7.300	7.250	7.300	7.250	8.500	39,900,000	304,116,800	7.6220	1.231	1.222	1.231	1.222	1.433	236,633,578	1.2852	-13.61%
2005-11-15	0	8.450	8.400	8.450	8.350	8.550	7,084,000	59,733,900	8.4322	1.425	1.416	1.425	1.408	1.442	42,012,839	1.4218	2.42%
2005-11-14	0	8.250	8.200	8.300	8.100	8.950	10,392,000	86,201,550	8.2950	1.391	1.383	1.400	1.366	1.509	61,631,482	1.3987	-7.30%
2005-11-11	0	8.900	8.850	8.900	8.750	9.000	2,815,000	24,981,350	8.8744	1.501	1.492	1.501	1.475	1.518	16,694,825	1.4964	3.49%
2005-11-10	0	8.600	8.600	8.650	8.600	8.750	473,200	4,101,090	8.6667	1.450	1.450	1.459	1.450	1.475	2,806,391	1.4613	-0.58%
2005-11-09	0	8.650	8.600	8.650	8.600	8.800	1,953,000	16,889,500	8.6480	1.459	1.450	1.459	1.450	1.484	11,582,591	1.4582	-1.70%
2005-11-08	0	8.800	8.800	8.850	8.500	8.800	2,375,000	20,609,200	8.6776	1.484	1.484	1.492	1.433	1.484	14,085,332	1.4632	3.53%
2005-11-07	0	8.500	8.450	8.500	8.350	8.800	1,777,000	15,227,830	8.5694	1.433	1.425	1.433	1.408	1.484	10,538,794	1.4449	-1.73%
2005-11-04	0	8.650	8.600	8.700	8.500	9.050	2,985,000	25,991,450	8.7074	1.459	1.450	1.467	1.433	1.526	17,703,038	1.4682	-3.89%
2005-11-03	0	9.000	8.900	9.000	8.700	9.100	4,198,000	37,488,300	8.9300	1.518	1.501	1.518	1.467	1.534	24,896,936	1.5057	4.05%
2005-11-02	0	8.650	8.600	8.650	8.300	8.650	1,954,800	16,634,370	8.5095	1.459	1.450	1.459	1.400	1.459	11,593,266	1.4348	4.85%
2005-11-01	0	8.250	8.200	8.250	8.150	8.400	2,141,000	17,765,850	8.2979	1.391	1.383	1.391	1.374	1.416	12,697,556	1.3992	2.48%
2005-10-31	0	8.050	8.000	8.050	8.000	8.200	1,960,000	15,804,550	8.0635	1.357	1.349	1.357	1.349	1.383	11,624,106	1.3596	0.63%
2005-10-28	0	8.000	8.050	8.100	7.900	8.100	4,241,000	33,933,700	8.0013	1.349	1.357	1.366	1.332	1.366	25,151,955	1.3491	-1.84%
2005-10-27	0	8.150	8.100	8.150	8.100	8.250	926,000	7,529,250	8.1309	1.374	1.366	1.374	1.366	1.391	5,491,797	1.3710	-1.21%
2005-10-26	0	8.250	8.150	8.200	8.050	8.250	2,484,000	20,194,150	8.1297	1.391	1.374	1.383	1.357	1.391	14,731,775	1.3708	2.48%
2005-10-25	0	8.050	7.900	7.950	7.950	8.750	2,065,000	17,191,450	8.3252	1.357	1.332	1.340	1.340	1.475	12,246,826	1.4037	-4.73%
2005-10-24	0	8.450	8.450	8.500	8.350	8.900	3,920,000	33,587,300	8.5682	1.425	1.425	1.433	1.408	1.501	23,248,211	1.4447	-3.43%
2005-10-21	0	8.750	8.650	8.700	8.300	9.100	6,357,132	55,157,962	8.6765	1.475	1.459	1.467	1.400	1.534	37,702,027	1.4630	4.17%
2005-10-20	0	8.400	8.350	8.400	8.200	8.400	2,981,000	24,660,250	8.2725	1.416	1.408	1.416	1.383	1.416	17,679,316	1.3949	5.00%
2005-10-19	0	8.000	7.950	8.000	7.900	8.250	1,448,725	11,738,477	8.1026	1.349	1.340	1.349	1.332	1.391	8,591,904	1.3662	-1.84%
2005-10-18	0	8.150	8.100	8.150	7.850	8.350	3,297,000	26,558,900	8.0555	1.374	1.366	1.374	1.324	1.408	19,553,406	1.3583	-1.81%
2005-10-17	0	8.300	8.300	8.350	8.250	8.350	1,150,000	9,563,950	8.3165	1.400	1.400	1.408	1.391	1.408	6,820,266	1.4023	1.22%
2005-10-14	0	8.200	8.250	8.300	8.100	8.350	2,176,000	17,856,350	8.2060	1.383	1.391	1.400	1.366	1.408	12,905,129	1.3837	-1.20%
2005-10-13	0	8.300	8.300	8.350	8.050	8.350	3,342,000	27,387,550	8.1950	1.400	1.400	1.408	1.357	1.408	19,820,286	1.3818	0.61%
2005-10-12	0	8.250	8.250	8.300	8.150	8.850	4,260,000	35,785,300	8.4003	1.391	1.391	1.400	1.374	1.492	25,264,638	1.4164	-6.78%
2005-10-10	0	8.850	8.800	8.850	8.800	9.100	666,000	5,944,950	8.9264	1.492	1.484	1.492	1.484	1.534	3,949,824	1.5051	-1.12%
2005-10-07	0	8.950	8.950	9.000	8.750	9.050	1,870,943	16,685,631	8.9183	1.509	1.509	1.518	1.475	1.526	11,095,938	1.5038	-1.10%
2005-10-06	0	9.050	9.050	9.100	8.850	9.200	1,285,190	11,587,581	9.0162	1.526	1.526	1.534	1.492	1.551	7,622,033	1.5203	-1.63%
2005-10-05	0	9.200	9.200	9.250	9.100	9.300	4,065,678	37,377,150	9.1933	1.551	1.551	1.560	1.534	1.568	24,112,179	1.5501	-1.60%
2005-10-04	0	9.350	9.300	9.350	9.300	9.400	2,402,000	22,442,800	9.3434	1.577	1.568	1.577	1.568	1.585	14,245,460	1.5754	-0.53%
2005-10-03	0	9.400	9.350	9.400	9.300	9.700	2,814,000	26,481,278	9.4105	1.585	1.577	1.585	1.568	1.636	16,688,894	1.5868	0.00%
2005-09-30	0	9.400	9.350	9.450	9.150	9.500	3,351,000	31,131,000	9.2901	1.585	1.577	1.593	1.543	1.602	19,873,662	1.5664	0.53%
2005-09-29	0	9.350	9.300	9.350	8.750	9.500	8,444,000	77,992,600	9.2365	1.577	1.568	1.577	1.475	1.602	50,078,545	1.5574	6.86%
2005-09-28	0	8.750	8.700	8.750	8.650	8.900	2,101,000	18,408,150	8.7616	1.475	1.467	1.475	1.459	1.501	12,460,330	1.4773	-0.57%
2005-09-27	0	8.800	8.800	8.850	8.750	9.250	5,750,000	51,540,150	8.9635	1.484	1.484	1.492	1.475	1.560	34,101,330	1.5114	-0.56%
2005-09-26	0	8.850	8.850	8.900	8.800	9.000	2,162,000	19,244,450	8.9012	1.492	1.492	1.501	1.484	1.518	12,822,100	1.5009	-1.67%
2005-09-23	0	9.000	8.950	9.000	8.700	9.000	2,388,000	21,179,400	8.8691	1.518	1.509	1.518	1.467	1.518	14,162,431	1.4955	1.69%
2005-09-22	0	8.850	8.850	8.900	8.350	9.100	6,899,000	61,074,500	8.8527	1.492	1.492	1.501	1.408	1.534	40,915,666	1.4927	5.36%
2005-09-21	0	8.400	8.400	8.450	8.250	8.700	8,488,000	71,479,291	8.4212	1.416	1.416	1.425	1.391	1.467	50,339,494	1.4199	1.82%
2005-09-20	0	8.250	8.250	8.300	8.050	8.350	3,682,492	30,323,961	8.2346	1.391	1.391	1.400	1.357	1.408	21,839,631	1.3885	3.77%
2005-09-16	0	7.950	7.900	7.950	7.800	8.100	6,020,000	48,015,350	7.9760	1.340	1.332	1.340	1.315	1.366	35,702,610	1.3449	-1.24%
2005-09-15	0	8.050	8.050	8.150	7.900	8.200	11,902,000	95,663,900	8.0376	1.357	1.357	1.374	1.332	1.383	70,586,788	1.3553	-5.29%
2005-09-14	0	8.500	8.450	8.500	8.400	8.550	2,160,000	18,340,300	8.4909	1.433	1.425	1.433	1.416	1.442	12,810,239	1.4317	1.80%
2005-09-13	0	8.350	8.350	8.500	8.300	8.750	5,833,000	50,178,600	8.6025	1.408	1.408	1.433	1.400	1.475	34,593,575	1.4505	-2.34%
2005-09-12	0	8.550	8.500	8.550	8.150	8.650	7,608,000	64,697,350	8.5039	1.442	1.433	1.442	1.374	1.459	45,120,508	1.4339	4.91%
2005-09-09	0	8.150	8.100	8.150	8.000	8.300	5,616,000	45,615,550	8.1224	1.374	1.366	1.374	1.349	1.400	33,306,621	1.3696	1.87%
2005-09-08	0	8.000	7.950	8.000	7.750	8.000	6,858,000	54,111,409	7.8903	1.349	1.340	1.349	1.307	1.349	40,672,508	1.3304	0.63%
2005-09-07	0	7.950	7.950	8.050	7.850	8.100	3,046,000	24,378,800	8.0035	1.340	1.340	1.357	1.324	1.366	18,064,809	1.3495	2.58%
2005-09-06	0	7.750	7.700	7.750	7.700	8.100	2,032,000	15,992,250	7.8702	1.307	1.298	1.307	1.298	1.366	12,051,114	1.3270	-2.52%
2005-09-05	0	7.950	7.950	8.000	7.950	8.300	4,497,000	36,412,816	8.0971	1.340	1.340	1.349	1.340	1.400	26,670,206	1.3653	-4.22%
2005-09-02	0	8.300	8.300	8.350	8.050	8.350	6,078,000	49,569,053	8.1555	1.400	1.400	1.408	1.357	1.408	36,046,589	1.3751	1.84%
2005-09-01	0	8.150	8.000	8.150	7.550	8.200	10,528,400	83,994,777	7.9779	1.374	1.349	1.374	1.273	1.383	62,440,425	1.3452	7.95%
2005-08-31	0	7.550	7.500	7.600	7.400	7.650	3,981,406	30,136,594	7.5693	1.273	1.265	1.281	1.248	1.290	23,612,390	1.2763	0.67%
2005-08-30	0	7.500	7.450	7.500	7.400	7.800	5,384,000	40,292,300	7.4837	1.265	1.256	1.265	1.248	1.315	31,930,706	1.2619	-2.60%
2005-08-29	0	7.700	7.700	7.750	7.650	7.900	8,818,000	68,137,160	7.7271	1.298	1.298	1.307	1.290	1.332	52,296,614	1.3029	-3.14%
2005-08-26	0	7.950	7.900	7.950	7.450	8.000	10,889,500	84,429,900	7.7533	1.340	1.332	1.340	1.256	1.349	64,581,989	1.3073	5.30%
2005-08-25	0	7.550	7.500	7.550	7.300	7.550	9,227,350	68,576,155	7.4318	1.273	1.265	1.273	1.231	1.273	54,724,332	1.2531	4.86%
2005-08-24	0	7.200	7.150	7.200	7.000	7.400	5,444,000	39,365,250	7.2309	1.214	1.206	1.214	1.180	1.248	32,286,546	1.2192	2.13%
2005-08-23	0	7.050	7.000	7.050	6.900	7.100	2,002,000	14,017,050	7.0015	1.189	1.180	1.189	1.163	1.197	11,873,194	1.1806	0.71%
2005-08-22	0	7.000	6.950	7.000	6.900	7.050	805,000	5,614,500	6.9745	1.180	1.172	1.180	1.163	1.189	4,774,186	1.1760	0.72%
2005-08-19	0	6.950	6.900	7.000	6.750	7.000	1,438,000	9,952,150	6.9208	1.172	1.163	1.180	1.138	1.180	8,528,298	1.1670	1.46%
2005-08-18	0	6.850	6.750	6.800	6.650	7.150	5,675,000	39,098,740	6.8896	1.155	1.138	1.147	1.121	1.206	33,656,530	1.1617	-4.20%
2005-08-17	0	7.150	7.100	7.150	7.050	7.300	8,322,670	59,545,923	7.1547	1.206	1.197	1.206	1.189	1.231	49,358,977	1.2064	-2.05%
2005-08-16	0	7.300	7.300	7.350	7.200	7.600	6,752,300	49,548,355	7.3380	1.231	1.231	1.239	1.214	1.281	40,045,637	1.2373	-3.95%
2005-08-15	0	7.600	7.600	7.650	7.300	7.650	8,624,980	64,705,054	7.5021	1.281	1.281	1.290	1.231	1.290	51,151,877	1.2650	3.40%
2005-08-12	0	7.350	7.300	7.400	6.700	7.450	22,241,000	158,542,950	7.1284	1.239	1.231	1.248	1.130	1.256	131,903,945	1.2020	12.21%
2005-08-11	0	6.550	6.500	6.550	6.300	6.600	4,610,000	29,808,050	6.4660	1.104	1.096	1.104	1.062	1.113	27,340,371	1.0903	2.34%
2005-08-10	0	6.400	6.350	6.400	6.200	6.400	3,980,000	25,124,350	6.3127	1.079	1.071	1.079	1.045	1.079	23,604,051	1.0644	4.07%
2005-08-09	0	6.150	6.100	6.150	6.100	6.250	8,830,000	54,529,900	6.1755	1.037	1.029	1.037	1.029	1.054	52,367,782	1.0413	2.50%
2005-08-08	0	6.000	5.950	6.000	5.950	6.100	5,648,155	34,094,057	6.0363	1.012	1.003	1.012	1.003	1.029	33,497,321	1.0178	2.56%
2005-08-05	0	5.850	5.850	5.900	5.750	6.000	2,448,000	14,301,200	5.8420	0.986	0.986	0.995	0.970	1.012	14,518,271	0.9850	-1.68%
2005-08-04	0	5.950	5.900	5.950	5.950	6.050	3,332,000	19,937,350	5.9836	1.003	0.995	1.003	1.003	1.020	19,760,980	1.0089	0.85%
2005-08-03	0	5.900	5.850	5.900	5.750	6.000	7,106,000	41,492,950	5.8391	0.995	0.986	0.995	0.970	1.012	42,143,313	0.9846	-0.84%
2005-08-02	0	5.950	5.950	6.000	5.950	6.150	1,919,000	11,568,100	6.0282	1.003	1.003	1.012	1.003	1.037	11,380,948	1.0164	-1.65%
2005-08-01	0	6.050	6.050	6.100	6.000	6.100	2,373,000	14,362,104	6.0523	1.020	1.020	1.029	1.012	1.029	14,073,471	1.0205	-0.82%
2005-07-29	0	6.100	6.000	6.100	6.050	6.100	1,283,000	7,790,100	6.0718	1.029	1.012	1.029	1.020	1.029	7,609,045	1.0238	0.00%
2005-07-28	0	6.100	6.000	6.100	6.050	6.200	664,000	4,083,800	6.1503	1.029	1.012	1.029	1.020	1.045	3,937,962	1.0370	0.00%
2005-07-27	0	6.100	6.050	6.100	6.050	6.100	615,000	3,740,100	6.0815	1.029	1.020	1.029	1.020	1.029	3,647,360	1.0254	1.67%
2005-07-26	0	6.000	6.000	6.050	6.000	6.150	2,202,000	13,424,300	6.0964	1.012	1.012	1.020	1.012	1.037	13,059,327	1.0279	0.00%
2005-07-25	0	6.000	5.950	6.000	5.750	6.050	7,998,000	47,889,850	5.9877	1.012	1.003	1.012	0.970	1.020	47,433,468	1.0096	2.56%
2005-07-22	0	5.850	5.800	5.850	5.750	6.050	8,476,000	50,017,800	5.9011	0.986	0.978	0.986	0.970	1.020	50,268,326	0.9950	-3.31%
2005-07-21	0	6.050	6.050	6.100	6.000	6.200	4,971,000	30,248,100	6.0849	1.020	1.020	1.029	1.012	1.045	29,481,341	1.0260	1.68%
2005-07-20	0	5.950	5.950	6.000	5.950	6.100	8,534,000	51,271,950	6.0080	1.003	1.003	1.012	1.003	1.029	50,612,305	1.0130	-2.46%
2005-07-19	0	6.100	6.100	6.150	5.950	6.200	4,941,000	30,044,300	6.0806	1.029	1.029	1.037	1.003	1.045	29,303,421	1.0253	-1.61%
2005-07-18	0	6.200	6.200	6.250	6.200	6.400	5,164,000	32,299,510	6.2547	1.045	1.045	1.054	1.045	1.079	30,625,960	1.0546	-2.36%
2005-07-15	0	6.350	6.300	6.350	6.250	6.400	1,403,000	8,879,750	6.3291	1.071	1.062	1.071	1.054	1.079	8,320,725	1.0672	-0.78%
2005-07-14	0	6.400	6.400	6.450	6.200	6.450	22,933,000	143,012,975	6.2361	1.079	1.079	1.088	1.045	1.088	136,007,966	1.0515	2.40%
2005-07-13	0	6.250	6.200	6.300	6.200	6.300	5,692,000	35,626,810	6.2591	1.054	1.045	1.062	1.045	1.062	33,757,352	1.0554	-0.79%
2005-07-12	0	6.300	6.250	6.300	6.200	6.450	9,091,730	57,071,754	6.2773	1.062	1.054	1.062	1.045	1.088	53,920,015	1.0585	-1.56%
2005-07-11	0	6.400	6.350	6.400	6.100	6.450	6,153,000	38,911,600	6.3240	1.079	1.071	1.079	1.029	1.088	36,491,389	1.0663	5.79%
2005-07-08	0	6.050	6.000	6.050	5.950	6.100	6,314,185	38,010,743	6.0199	1.020	1.012	1.020	1.003	1.029	37,447,323	1.0150	2.54%
2005-07-07	0	5.900	5.900	5.950	5.900	6.100	5,022,000	30,298,150	6.0331	0.995	0.995	1.003	0.995	1.029	29,783,805	1.0173	-4.07%
2005-07-06	0	6.150	6.100	6.150	5.950	6.150	6,027,000	36,279,820	6.0195	1.037	1.029	1.037	1.003	1.037	35,744,125	1.0150	3.36%
2005-07-05	0	5.950	5.850	5.950	5.900	6.000	1,524,000	9,058,250	5.9437	1.003	0.986	1.003	0.995	1.012	9,038,335	1.0022	0.85%
2005-07-04	0	5.900	5.900	5.950	5.850	6.050	4,772,000	28,473,077	5.9667	0.995	0.995	1.003	0.986	1.020	28,301,139	1.0061	0.00%
2005-06-30	0	5.900	5.850	5.900	5.850	6.200	6,329,000	37,991,250	6.0027	0.995	0.986	0.995	0.986	1.045	37,535,186	1.0122	-4.07%
2005-06-29	0	6.150	6.150	6.200	6.150	6.200	1,892,000	11,667,500	6.1668	1.037	1.037	1.045	1.037	1.045	11,220,820	1.0398	0.82%
2005-06-28	0	6.100	6.050	6.100	6.050	6.300	10,465,000	64,058,550	6.1212	1.029	1.020	1.029	1.020	1.062	62,064,421	1.0321	-4.69%
2005-06-27	0	6.400	6.350	6.400	6.350	6.450	3,613,000	23,034,250	6.3754	1.079	1.071	1.079	1.071	1.088	21,427,497	1.0750	-0.78%
2005-06-24	0	6.450	6.450	6.500	6.350	6.500	10,540,490	67,509,763	6.4048	1.088	1.088	1.096	1.071	1.096	62,512,127	1.0799	-0.77%
2005-06-23	0	6.500	6.450	6.500	6.400	6.650	9,232,450	59,939,035	6.4922	1.096	1.088	1.096	1.079	1.121	54,754,578	1.0947	0.78%
2005-06-22	0	6.450	6.400	6.450	6.150	6.500	4,953,000	31,539,950	6.3678	1.088	1.079	1.088	1.037	1.096	29,374,589	1.0737	4.88%
2005-06-21	0	6.150	6.150	6.200	6.150	6.200	1,607,000	9,939,150	6.1849	1.037	1.037	1.045	1.037	1.045	9,530,580	1.0429	-1.60%
2005-06-20	0	6.250	6.200	6.250	6.150	6.250	4,541,000	28,213,550	6.2131	1.054	1.045	1.054	1.037	1.054	26,931,155	1.0476	0.00%
2005-06-17	0	6.250	6.200	6.250	5.900	6.300	8,368,000	51,404,200	6.1429	1.054	1.045	1.054	0.995	1.062	49,627,814	1.0358	5.04%
2005-06-16	0	5.950	5.900	6.000	5.750	6.000	1,788,000	10,527,800	5.8880	1.003	0.995	1.012	0.970	1.012	10,604,031	0.9928	-0.83%
2005-06-15	0	6.000	5.950	6.000	5.950	6.050	928,000	5,565,200	5.9970	1.012	1.003	1.012	1.003	1.020	5,503,658	1.0112	0.00%
2005-06-14	0	6.000	6.000	6.050	5.900	6.100	6,057,095	36,620,806	6.0459	1.012	1.012	1.020	0.995	1.029	35,922,608	1.0194	1.69%
2005-06-13	0	5.900	5.900	5.950	5.800	5.950	1,889,500	11,066,325	5.8567	0.995	0.995	1.003	0.978	1.003	11,205,994	0.9875	0.00%
2005-06-10	0	5.900	5.850	5.950	5.850	6.050	2,103,200	12,543,100	5.9638	0.995	0.986	1.003	0.986	1.020	12,473,377	1.0056	-0.84%
2005-06-09	0	5.950	5.950	6.000	5.850	6.000	2,727,000	16,133,100	5.9161	1.003	1.003	1.012	0.986	1.012	16,172,927	0.9975	0.00%
2005-06-08	0	5.950	5.900	6.000	5.800	6.000	9,900,622	58,645,895	5.9235	1.003	0.995	1.012	0.978	1.012	58,717,283	0.9988	2.59%
2005-06-07	0	5.800	5.750	5.800	5.750	5.850	2,429,000	14,060,600	5.7886	0.978	0.970	0.978	0.970	0.986	14,405,588	0.9761	0.00%
2005-06-06	0	5.800	5.750	5.800	5.700	5.850	5,853,000	33,876,820	5.7879	0.978	0.970	0.978	0.961	0.986	34,712,189	0.9759	2.65%
2005-06-03	0	5.650	5.650	5.750	5.650	6.000	5,985,500	34,813,925	5.8164	0.953	0.953	0.970	0.953	1.012	35,498,002	0.9807	-2.59%
2005-06-02	0	5.800	5.750	5.800	5.600	5.900	19,797,000	114,024,800	5.7597	0.978	0.970	0.978	0.944	0.995	117,409,397	0.9712	4.50%
2005-06-01	0	5.550	5.550	5.600	5.550	5.600	4,333,000	24,210,350	5.5874	0.936	0.936	0.944	0.936	0.944	25,697,576	0.9421	0.00%
2005-05-31	0	5.550	5.550	5.600	5.500	5.550	14,651,000	81,040,900	5.5314	0.936	0.936	0.944	0.927	0.936	86,890,189	0.9327	0.91%
2005-05-30	0	5.500	5.500	5.550	5.500	5.600	2,714,000	14,955,900	5.5106	0.927	0.927	0.936	0.927	0.944	16,095,828	0.9292	-1.79%
2005-05-27	0	5.600	5.550	5.600	5.450	5.650	7,556,000	42,140,300	5.5771	0.944	0.936	0.944	0.919	0.953	44,812,113	0.9404	0.90%
2005-05-26	0	5.550	5.500	5.550	5.350	5.600	4,412,000	24,478,350	5.5481	0.936	0.927	0.936	0.902	0.944	26,166,099	0.9355	1.83%
2005-05-25	0	5.450	5.450	5.500	5.400	5.550	4,430,000	24,321,350	5.4901	0.919	0.919	0.927	0.911	0.936	26,272,851	0.9257	0.00%
2005-05-24	0	5.450	5.450	5.500	5.400	5.500	2,274,000	12,426,300	5.4645	0.919	0.919	0.927	0.911	0.927	13,486,335	0.9214	-0.91%
2005-05-23	0	5.500	5.450	5.500	5.400	5.500	2,236,405	12,223,647	5.4658	0.927	0.919	0.927	0.911	0.927	13,263,371	0.9216	0.00%
2005-05-20	0	5.500	5.500	5.550	5.500	5.650	3,396,000	18,907,200	5.5675	0.927	0.927	0.936	0.927	0.953	20,140,542	0.9388	-1.79%
2005-05-19	0	5.600	5.550	5.600	5.200	5.650	10,867,000	59,975,050	5.5190	0.944	0.936	0.944	0.877	0.953	64,448,549	0.9306	5.66%
2005-05-18	0	5.300	5.300	5.350	5.200	5.400	2,181,000	11,529,000	5.2861	0.894	0.894	0.902	0.877	0.911	12,934,783	0.8913	-0.93%
2005-05-17	0	5.350	5.350	5.400	5.200	5.350	892,000	4,711,750	5.2822	0.902	0.902	0.911	0.877	0.902	5,290,154	0.8907	1.90%
2005-05-13	0	5.250	5.250	5.300	5.250	5.400	4,068,000	21,559,150	5.2997	0.885	0.885	0.894	0.885	0.911	24,125,950	0.8936	-4.55%
2005-05-12	0	5.500	5.450	5.500	5.400	5.550	1,818,000	9,937,400	5.4661	0.927	0.919	0.927	0.911	0.936	10,781,951	0.9217	0.92%
2005-05-11	0	5.450	5.450	5.500	5.450	5.600	2,806,000	15,453,600	5.5073	0.919	0.919	0.927	0.919	0.944	16,641,449	0.9286	-2.68%
2005-05-10	0	5.600	5.550	5.600	5.600	5.700	4,052,000	22,794,350	5.6255	0.944	0.936	0.944	0.944	0.961	24,031,059	0.9485	0.00%
2005-05-09	0	5.600	5.600	5.650	5.500	5.650	2,644,000	14,751,450	5.5792	0.944	0.944	0.953	0.927	0.953	15,680,681	0.9407	0.00%
2005-05-06	0	5.600	5.550	5.600	5.550	5.700	1,894,000	10,638,320	5.6169	0.944	0.936	0.944	0.936	0.961	11,232,682	0.9471	-0.88%
2005-05-05	0	5.650	5.600	5.650	5.500	5.700	3,691,000	20,758,050	5.6240	0.953	0.944	0.953	0.927	0.961	21,890,089	0.9483	2.73%
2005-05-04	0	5.500	5.450	5.500	5.450	5.500	621,000	3,409,950	5.4911	0.927	0.919	0.927	0.919	0.927	3,682,944	0.9259	0.00%
2005-05-03	0	5.500	5.500	5.550	5.400	5.550	3,468,000	19,000,250	5.4787	0.927	0.927	0.936	0.911	0.936	20,567,550	0.9238	1.85%
2005-04-29	0	5.400	5.400	5.450	5.300	5.500	2,967,000	16,009,550	5.3959	0.911	0.911	0.919	0.894	0.927	17,596,286	0.9098	-3.57%
2005-04-28	0	5.600	5.550	5.600	5.500	5.600	2,214,600	12,255,050	5.5338	0.944	0.936	0.944	0.927	0.944	13,134,053	0.9331	2.75%
2005-04-27	0	5.450	5.400	5.450	5.300	5.500	9,303,590	50,206,598	5.3965	0.919	0.911	0.919	0.894	0.927	55,176,486	0.9099	1.87%
2005-04-26	0	5.350	5.300	5.350	5.200	5.400	3,919,000	20,587,300	5.2532	0.902	0.894	0.902	0.877	0.911	23,242,281	0.8858	2.88%
2005-04-25	0	5.200	5.200	5.250	5.200	5.300	2,798,000	14,641,850	5.2330	0.877	0.877	0.885	0.877	0.894	16,594,004	0.8824	-2.80%
2005-04-22	0	5.350	5.300	5.350	5.200	5.350	4,404,000	23,321,800	5.2956	0.902	0.894	0.902	0.877	0.902	26,118,654	0.8929	4.90%
2005-04-21	0	5.100	5.100	5.150	5.050	5.100	2,078,000	10,545,900	5.0750	0.860	0.860	0.868	0.852	0.860	12,323,924	0.8557	0.00%
2005-04-20	0	5.100	5.050	5.100	5.100	5.200	2,183,000	11,206,300	5.1334	0.860	0.852	0.860	0.860	0.877	12,946,644	0.8656	0.00%
2005-04-19	0	5.100	5.100	5.150	5.000	5.150	4,980,900	25,304,555	5.0803	0.860	0.860	0.868	0.843	0.868	29,540,055	0.8566	2.41%
2005-04-18	0	5.050	5.050	5.100	5.050	5.150	4,492,000	22,950,900	5.1093	0.840	0.840	0.848	0.840	0.856	27,015,018	0.8496	-2.88%
2005-04-15	0	5.200	5.200	5.250	5.150	5.300	2,426,000	12,756,700	5.2583	0.865	0.865	0.873	0.856	0.881	14,590,034	0.8743	-3.70%
2005-04-14	0	5.400	5.350	5.400	5.300	5.450	2,850,000	15,366,900	5.3919	0.898	0.890	0.898	0.881	0.906	17,139,982	0.8966	-1.82%
2005-04-13	0	5.500	5.450	5.500	5.400	5.550	813,340	4,446,202	5.4666	0.915	0.906	0.915	0.898	0.923	4,891,450	0.9090	-0.90%
2005-04-12	0	5.550	5.550	5.600	5.500	5.600	2,912,000	16,055,150	5.5134	0.923	0.923	0.931	0.915	0.931	17,512,852	0.9168	1.83%
2005-04-11	0	5.450	5.450	5.500	5.400	5.550	1,894,000	10,345,650	5.4623	0.906	0.906	0.915	0.898	0.923	11,390,571	0.9083	-0.91%
2005-04-08	0	5.500	5.450	5.500	5.500	5.600	2,664,000	14,701,850	5.5187	0.915	0.906	0.915	0.915	0.931	16,021,373	0.9176	-0.90%
2005-04-07	0	5.550	5.550	5.600	5.500	5.600	3,660,000	20,291,050	5.5440	0.923	0.923	0.931	0.915	0.931	22,011,346	0.9218	0.00%
2005-04-06	0	5.550	5.550	5.600	5.450	5.550	2,822,000	15,541,850	5.5074	0.923	0.923	0.931	0.906	0.923	16,971,590	0.9158	0.91%
2005-04-04	0	5.500	5.450	5.500	5.450	5.650	3,567,000	19,552,150	5.4814	0.915	0.906	0.915	0.906	0.939	21,452,041	0.9114	-2.65%
2005-04-01	0	5.650	5.600	5.650	5.450	5.700	2,530,000	14,047,150	5.5522	0.939	0.931	0.939	0.906	0.948	15,215,493	0.9232	0.00%
2005-03-31	0	5.650	5.600	5.700	5.650	5.800	5,633,500	31,938,625	5.6694	0.939	0.931	0.948	0.939	0.964	33,880,032	0.9427	-1.74%
2005-03-30	0	5.750	5.700	5.750	5.650	5.800	5,079,700	29,152,320	5.7390	0.956	0.948	0.956	0.939	0.964	30,549,463	0.9543	-0.86%
2005-03-29	0	5.800	5.800	5.850	5.750	5.850	5,620,000	32,527,450	5.7878	0.964	0.964	0.973	0.956	0.973	33,798,842	0.9624	0.00%
2005-03-24	0	5.800	5.750	5.800	5.550	5.950	14,701,000	85,144,950	5.7918	0.964	0.956	0.964	0.923	0.989	88,412,239	0.9630	4.50%
2005-03-23	0	5.550	5.550	5.600	5.400	5.600	4,839,000	26,516,600	5.4798	0.923	0.923	0.931	0.898	0.931	29,101,886	0.9112	0.91%
2005-03-22	0	5.500	5.500	5.550	5.400	5.550	3,881,010	21,277,905	5.4826	0.915	0.915	0.923	0.898	0.923	23,340,506	0.9116	-0.90%
2005-03-21	0	5.550	5.500	5.550	5.150	5.700	16,010,000	87,905,650	5.4907	0.923	0.915	0.923	0.856	0.948	96,284,603	0.9130	5.71%
2005-03-18	0	5.250	5.250	5.300	5.100	5.300	4,892,000	25,642,050	5.2416	0.873	0.873	0.881	0.848	0.881	29,420,629	0.8716	0.96%
2005-03-17	0	5.200	5.100	5.200	4.975	5.200	6,335,000	32,344,400	5.1057	0.865	0.848	0.865	0.827	0.865	38,098,873	0.8490	2.97%
2005-03-16	0	5.050	5.050	5.100	4.975	5.150	2,490,000	12,658,194	5.0836	0.840	0.840	0.848	0.827	0.856	14,974,932	0.8453	-0.98%
2005-03-15	0	5.100	5.100	5.150	5.050	5.200	2,476,000	12,685,200	5.1233	0.848	0.848	0.856	0.840	0.865	14,890,736	0.8519	-1.92%
2005-03-14	0	5.200	5.200	5.250	5.200	5.250	1,076,000	5,625,550	5.2282	0.865	0.865	0.873	0.865	0.873	6,471,095	0.8693	-0.95%
2005-03-11	0	5.250	5.200	5.300	5.150	5.300	2,964,000	15,451,250	5.2130	0.873	0.865	0.881	0.856	0.881	17,825,582	0.8668	-1.87%
2005-03-10	0	5.350	5.350	5.400	5.150	5.400	3,955,000	21,059,050	5.3247	0.890	0.890	0.898	0.856	0.898	23,785,484	0.8854	2.88%
2005-03-09	0	5.200	5.200	5.250	5.200	5.300	1,498,000	7,854,650	5.2434	0.865	0.865	0.873	0.865	0.881	9,009,015	0.8719	-1.89%
2005-03-08	0	5.300	5.300	5.350	5.300	5.450	3,979,000	21,350,800	5.3659	0.881	0.881	0.890	0.881	0.906	23,929,821	0.8922	0.00%
2005-03-07	0	5.300	5.250	5.300	5.250	5.350	4,069,000	21,440,450	5.2692	0.881	0.873	0.881	0.873	0.890	24,471,084	0.8762	1.92%
2005-03-04	0	5.200	5.150	5.250	5.150	5.350	5,255,000	27,732,250	5.2773	0.865	0.856	0.873	0.856	0.890	31,603,722	0.8775	1.96%
2005-03-03	0	5.100	5.100	5.150	5.000	5.100	1,897,300	9,644,135	5.0831	0.848	0.848	0.856	0.831	0.848	11,410,417	0.8452	0.99%
2005-03-02	0	5.050	5.050	5.100	5.050	5.150	1,188,300	6,040,930	5.0837	0.840	0.840	0.848	0.840	0.856	7,146,471	0.8453	-1.94%
2005-03-01	0	5.150	5.100	5.150	5.050	5.150	1,000,000	5,102,900	5.1029	0.856	0.848	0.856	0.840	0.856	6,014,029	0.8485	0.98%
2005-02-28	0	5.100	5.100	5.150	4.975	5.350	5,378,000	27,751,675	5.1602	0.848	0.848	0.856	0.827	0.890	32,343,447	0.8580	-2.86%
2005-02-25	0	5.250	5.250	5.300	5.200	5.300	2,822,000	14,808,300	5.2474	0.873	0.873	0.881	0.865	0.881	16,971,590	0.8725	1.94%
2005-02-24	0	5.150	5.150	5.200	5.150	5.300	2,640,000	13,744,150	5.2061	0.856	0.856	0.865	0.856	0.881	15,877,036	0.8657	-0.96%
2005-02-23	0	5.200	5.200	5.250	5.050	5.300	9,458,000	49,046,150	5.1857	0.865	0.865	0.873	0.840	0.881	56,880,685	0.8623	-0.95%
2005-02-22	0	5.250	5.250	5.300	5.200	5.350	5,682,400	29,838,306	5.2510	0.873	0.873	0.881	0.865	0.890	34,174,118	0.8731	-1.87%
2005-02-21	0	5.350	5.300	5.350	4.950	5.400	41,720,000	219,185,850	5.2537	0.890	0.881	0.890	0.823	0.898	250,905,285	0.8736	8.63%
2005-02-18	0	4.925	4.875	4.925	4.850	4.925	1,133,000	5,540,950	4.8905	0.819	0.811	0.819	0.806	0.819	6,813,895	0.8132	0.51%
2005-02-17	0	4.900	4.875	4.900	4.850	4.975	2,298,702	11,277,095	4.9059	0.815	0.811	0.815	0.806	0.827	13,824,460	0.8157	1.03%
2005-02-16	0	4.850	4.825	4.850	4.800	4.950	1,872,150	9,056,163	4.8373	0.806	0.802	0.806	0.798	0.823	11,259,164	0.8043	-1.02%
2005-02-15	0	4.900	4.900	4.925	4.825	5.000	4,308,000	21,004,000	4.8756	0.815	0.815	0.819	0.802	0.831	25,908,436	0.8107	-2.00%
2005-02-14	0	5.000	4.975	5.000	4.850	5.000	6,661,000	32,837,500	4.9298	0.831	0.827	0.831	0.806	0.831	40,059,446	0.8197	3.63%
2005-02-08	0	4.825	4.800	4.825	4.750	4.975	5,978,000	28,880,050	4.8311	0.802	0.798	0.802	0.790	0.827	35,951,865	0.8033	-2.53%
2005-02-07	0	4.950	4.950	4.975	4.950	5.100	3,453,000	17,205,200	4.9827	0.823	0.823	0.827	0.823	0.848	20,766,442	0.8285	-1.00%
2005-02-04	0	5.000	4.975	5.000	4.800	5.200	15,424,000	76,762,575	4.9768	0.831	0.827	0.831	0.798	0.865	92,760,382	0.8275	4.17%
2005-02-03	0	4.800	4.775	4.800	4.750	4.925	2,230,800	10,765,605	4.8259	0.798	0.794	0.798	0.790	0.819	13,416,096	0.8024	-1.03%
2005-02-02	0	4.850	4.850	4.875	4.700	4.850	10,699,000	51,382,700	4.8026	0.806	0.806	0.811	0.782	0.806	64,344,095	0.7986	3.74%
2005-02-01	0	4.675	4.650	4.675	4.550	4.700	4,986,800	23,030,375	4.6183	0.777	0.773	0.777	0.757	0.782	29,990,759	0.7679	3.31%
2005-01-31	0	4.525	4.525	4.550	4.450	4.550	3,523,000	15,851,325	4.4994	0.752	0.752	0.757	0.740	0.757	21,187,424	0.7481	0.56%
2005-01-28	0	4.500	4.500	4.525	4.425	4.525	4,905,000	22,014,050	4.4881	0.748	0.748	0.752	0.736	0.752	29,498,812	0.7463	1.12%
2005-01-27	0	4.450	4.450	4.475	4.450	4.525	4,699,000	21,102,175	4.4908	0.740	0.740	0.744	0.740	0.752	28,259,922	0.7467	-0.56%
2005-01-26	0	4.475	4.400	4.475	4.400	4.575	2,788,000	12,307,975	4.4146	0.744	0.732	0.744	0.732	0.761	16,767,113	0.7341	0.00%
2005-01-25	0	4.475	4.475	4.500	4.300	4.500	4,481,000	19,670,925	4.3899	0.744	0.744	0.748	0.715	0.748	26,948,863	0.7299	0.56%
2005-01-24	0	4.450	4.425	4.450	4.275	4.450	7,805,000	33,978,100	4.3534	0.740	0.736	0.740	0.711	0.740	46,939,496	0.7239	2.89%
2005-01-21	0	4.325	4.325	4.350	4.275	4.500	6,267,000	27,346,050	4.3635	0.719	0.719	0.723	0.711	0.748	37,689,919	0.7256	-4.42%
2005-01-20	0	4.525	4.475	4.525	4.425	4.600	8,175,000	36,721,550	4.4919	0.752	0.744	0.752	0.736	0.765	49,164,686	0.7469	-2.69%
2005-01-19	0	4.650	4.650	4.675	4.575	4.775	3,323,000	15,446,900	4.6485	0.773	0.773	0.777	0.761	0.794	19,984,618	0.7729	-1.06%
2005-01-18	0	4.700	4.700	4.725	4.650	4.775	3,960,000	18,604,700	4.6982	0.782	0.782	0.786	0.773	0.794	23,815,554	0.7812	-1.05%
2005-01-17	0	4.750	4.725	4.750	4.700	4.750	3,691,000	17,391,650	4.7119	0.790	0.786	0.790	0.782	0.790	22,197,781	0.7835	0.00%
2005-01-14	0	4.750	4.750	4.775	4.650	4.800	5,919,000	28,019,133	4.7338	0.790	0.790	0.794	0.773	0.798	35,597,037	0.7871	1.60%
2005-01-13	0	4.675	4.650	4.700	4.625	4.775	4,107,000	19,239,475	4.6846	0.777	0.773	0.782	0.769	0.794	24,699,617	0.7789	-1.58%
2005-01-12	0	4.750	4.750	4.775	4.725	4.800	4,860,000	23,062,957	4.7455	0.790	0.790	0.794	0.786	0.798	29,228,180	0.7891	-0.52%
2005-01-11	0	4.775	4.775	4.800	4.725	4.900	8,301,000	39,572,300	4.7672	0.794	0.794	0.798	0.786	0.815	49,922,454	0.7927	-1.55%
2005-01-10	0	4.850	4.825	4.850	4.750	4.975	7,212,000	34,876,355	4.8359	0.806	0.802	0.806	0.790	0.827	43,373,176	0.8041	2.11%
2005-01-07	0	4.750	4.675	4.700	4.650	4.750	7,487,000	35,114,675	4.6901	0.790	0.777	0.782	0.773	0.790	45,027,034	0.7799	1.06%
2005-01-06	0	4.700	4.675	4.700	4.650	4.725	8,217,800	38,417,195	4.6749	0.782	0.777	0.782	0.773	0.786	49,422,087	0.7773	0.00%
2005-01-05	0	4.700	4.700	4.725	4.650	4.750	9,699,000	45,547,800	4.6961	0.782	0.782	0.786	0.773	0.790	58,330,066	0.7809	-1.57%
2005-01-04	0	4.775	4.725	4.800	4.650	4.800	16,490,000	77,974,950	4.7286	0.794	0.786	0.798	0.773	0.798	99,171,336	0.7863	2.69%
2005-01-03	0	4.650	4.625	4.675	4.625	4.750	8,517,000	39,746,100	4.6667	0.773	0.769	0.777	0.769	0.790	51,221,484	0.7760	0.00%
2004-12-31	0	4.650	4.625	4.650	4.625	4.725	7,767,000	36,166,200	4.6564	0.773	0.769	0.773	0.769	0.786	46,710,962	0.7743	0.00%
2004-12-30	0	4.650	4.625	4.650	4.625	4.750	7,040,000	32,814,975	4.6612	0.773	0.769	0.773	0.769	0.790	42,338,763	0.7751	-1.59%
2004-12-29	0	4.725	4.700	4.750	4.625	4.875	8,359,000	39,508,750	4.7265	0.786	0.782	0.790	0.769	0.811	50,271,268	0.7859	-3.08%
2004-12-28	0	4.875	4.825	4.875	4.775	4.975	6,441,000	31,461,025	4.8845	0.811	0.802	0.811	0.794	0.827	38,736,360	0.8122	-2.01%
2004-12-24	0	4.975	4.950	4.975	4.875	4.975	4,175,000	20,582,770	4.9300	0.827	0.823	0.827	0.811	0.827	25,108,571	0.8198	2.58%
2004-12-23	0	4.850	4.825	4.850	4.675	5.000	25,722,000	124,609,000	4.8445	0.806	0.802	0.806	0.777	0.831	154,692,851	0.8055	-4.90%
2004-12-22	0	5.100	5.050	5.100	5.050	5.600	17,087,000	90,657,350	5.3056	0.848	0.840	0.848	0.840	0.931	102,761,712	0.8822	-8.11%
2004-12-21	0	5.550	5.550	5.600	5.400	5.650	8,565,000	47,128,800	5.5025	0.923	0.923	0.931	0.898	0.939	51,510,157	0.9149	4.72%
2004-12-20	0	5.300	5.250	5.300	5.250	5.600	8,084,000	43,520,600	5.3835	0.881	0.873	0.881	0.873	0.931	48,617,410	0.8952	-4.50%
2004-12-17	0	5.550	5.550	5.600	5.550	5.700	1,741,000	9,704,000	5.5738	0.923	0.923	0.931	0.923	0.948	10,470,424	0.9268	-3.48%
2004-12-16	0	5.750	5.700	5.750	5.650	5.850	1,255,000	7,183,900	5.7242	0.956	0.948	0.956	0.939	0.973	7,547,606	0.9518	0.00%
2004-12-15	0	5.750	5.750	5.800	5.550	5.800	8,012,000	45,048,900	5.6227	0.956	0.956	0.964	0.923	0.964	48,184,400	0.9349	3.60%
2004-12-14	0	5.550	5.550	5.600	5.500	5.700	10,572,000	59,003,600	5.5811	0.923	0.923	0.931	0.915	0.948	63,580,313	0.9280	-2.63%
2004-12-13	0	5.700	5.700	5.750	5.600	5.750	3,166,000	17,943,250	5.6675	0.948	0.948	0.956	0.931	0.956	19,040,415	0.9424	1.79%
2004-12-10	0	5.600	5.550	5.600	5.450	5.750	4,792,000	26,912,500	5.6161	0.931	0.923	0.931	0.906	0.956	28,819,226	0.9338	2.75%
2004-12-09	0	5.450	5.400	5.450	5.400	5.550	3,940,000	21,583,050	5.4779	0.906	0.898	0.906	0.898	0.923	23,695,274	0.9109	0.93%
2004-12-08	0	5.400	5.350	5.450	5.400	5.550	4,555,000	24,781,300	5.4405	0.898	0.890	0.906	0.898	0.923	27,393,902	0.9046	-2.70%
2004-12-07	0	5.550	5.550	5.600	5.450	5.900	10,534,000	58,470,050	5.5506	0.923	0.923	0.931	0.906	0.981	63,351,780	0.9229	-5.13%
2004-12-06	0	5.850	5.800	5.900	5.850	6.000	923,000	5,440,550	5.8944	0.973	0.964	0.981	0.973	0.998	5,550,949	0.9801	0.00%
2004-12-03	0	5.850	5.850	5.900	5.850	6.350	5,769,000	34,959,100	6.0598	0.973	0.973	0.981	0.973	1.056	34,694,933	1.0076	-3.31%
2004-12-02	0	6.050	6.050	6.100	5.850	6.100	7,263,000	43,296,650	5.9613	1.006	1.006	1.014	0.973	1.014	43,679,892	0.9912	5.22%
2004-12-01	0	5.750	5.750	5.800	5.700	5.900	4,494,000	25,936,400	5.7713	0.956	0.956	0.964	0.948	0.981	27,027,046	0.9596	-2.54%
2004-11-30	0	5.900	5.850	5.900	5.750	6.050	4,080,000	24,176,400	5.9256	0.981	0.973	0.981	0.956	1.006	24,537,238	0.9853	0.85%
2004-11-29	0	5.850	5.800	5.850	5.500	5.950	11,656,000	66,879,850	5.7378	0.973	0.964	0.973	0.915	0.989	70,099,521	0.9541	7.34%
2004-11-26	0	5.450	5.450	5.500	5.150	5.550	9,848,000	53,837,500	5.4668	0.906	0.906	0.915	0.856	0.923	59,226,157	0.9090	3.81%
2004-11-25	0	5.250	5.200	5.250	5.100	5.350	5,813,000	30,204,700	5.1961	0.873	0.865	0.873	0.848	0.890	34,959,550	0.8640	1.94%
2004-11-24	0	5.150	5.150	5.200	5.150	5.450	6,270,000	33,252,050	5.3034	0.856	0.856	0.865	0.856	0.906	37,707,961	0.8818	-4.63%
2004-11-23	0	5.400	5.400	5.450	5.100	5.500	9,782,000	52,292,150	5.3458	0.898	0.898	0.906	0.848	0.915	58,829,231	0.8889	5.88%
2004-11-22	0	5.100	5.100	5.150	4.875	5.250	12,146,000	62,133,650	5.1156	0.848	0.848	0.856	0.811	0.873	73,046,395	0.8506	4.08%
2004-11-19	0	4.900	4.900	4.925	4.675	4.925	12,685,000	60,502,475	4.7696	0.815	0.815	0.819	0.777	0.819	76,287,957	0.7931	4.81%
2004-11-18	0	4.675	4.675	4.700	4.675	5.250	31,583,000	154,020,675	4.8767	0.777	0.777	0.782	0.777	0.873	189,941,075	0.8109	-7.43%
2004-11-17	0	5.050	5.000	5.050	4.650	5.150	28,680,000	140,657,700	4.9044	0.840	0.831	0.840	0.773	0.856	172,482,349	0.8155	8.02%
2004-11-16	0	4.675	4.625	4.675	4.575	4.675	6,360,000	29,387,605	4.6207	0.777	0.769	0.777	0.761	0.777	38,249,224	0.7683	0.54%
2004-11-15	0	4.650	4.650	4.675	4.625	4.775	11,964,000	56,220,975	4.6992	0.773	0.773	0.777	0.769	0.794	71,951,842	0.7814	0.54%
2004-11-12	0	4.625	4.600	4.625	4.550	4.675	6,530,000	30,037,200	4.5999	0.769	0.765	0.769	0.757	0.777	39,271,609	0.7649	2.21%
2004-11-11	0	4.525	4.500	4.525	4.500	4.575	2,308,000	10,439,750	4.5233	0.752	0.748	0.752	0.748	0.761	13,880,379	0.7521	-1.09%
2004-11-10	0	4.575	4.550	4.575	4.550	4.625	2,129,000	9,771,550	4.5897	0.761	0.757	0.761	0.757	0.769	12,803,868	0.7632	0.55%
2004-11-09	0	4.550	4.550	4.575	4.525	4.650	4,851,000	22,225,425	4.5816	0.757	0.757	0.761	0.752	0.773	29,174,054	0.7618	1.11%
2004-11-08	0	4.500	4.500	4.525	4.450	4.525	2,493,000	11,192,200	4.4895	0.748	0.748	0.752	0.740	0.752	14,992,974	0.7465	-0.55%
2004-11-05	0	4.525	4.500	4.525	4.450	4.575	4,452,000	20,049,445	4.5035	0.752	0.748	0.752	0.740	0.761	26,774,457	0.7488	1.69%
2004-11-04	0	4.450	4.425	4.450	4.425	4.700	6,993,000	31,461,375	4.4990	0.740	0.736	0.740	0.736	0.782	42,056,104	0.7481	-5.32%
2004-11-03	0	4.700	4.700	4.725	4.625	4.750	4,359,000	20,422,975	4.6852	0.782	0.782	0.786	0.769	0.790	26,215,152	0.7791	-1.57%
2004-11-02	0	4.775	4.750	4.775	4.575	4.800	7,451,000	35,211,150	4.7257	0.794	0.790	0.794	0.761	0.798	44,810,529	0.7858	4.37%
2004-11-01	0	4.575	4.575	4.600	4.525	4.600	922,000	4,197,100	4.5522	0.761	0.761	0.765	0.752	0.765	5,544,935	0.7569	0.00%
2004-10-29	0	4.575	4.525	4.575	4.525	4.675	4,587,000	21,030,450	4.5848	0.761	0.752	0.761	0.752	0.777	27,586,351	0.7623	-1.61%
2004-10-28	0	4.650	4.650	4.700	4.525	4.800	21,639,000	101,727,275	4.7011	0.773	0.773	0.782	0.752	0.798	130,137,571	0.7817	4.49%
2004-10-27	0	4.450	4.450	4.475	4.325	4.475	9,618,000	42,457,650	4.4144	0.740	0.740	0.744	0.719	0.744	57,842,930	0.7340	6.59%
2004-10-26	0	4.175	4.200	4.225	4.125	4.200	4,015,000	16,687,350	4.1563	0.694	0.698	0.703	0.686	0.698	24,146,326	0.6911	-0.60%
2004-10-25	0	4.200	4.175	4.200	4.175	4.300	3,912,000	16,527,075	4.2247	0.698	0.694	0.698	0.694	0.715	23,526,881	0.7025	-2.33%
2004-10-21	0	4.300	4.300	4.325	4.275	4.375	4,515,000	19,436,825	4.3049	0.715	0.715	0.719	0.711	0.727	27,153,340	0.7158	-1.71%
2004-10-20	0	4.375	4.325	4.375	4.325	4.575	3,735,000	16,488,575	4.4146	0.727	0.719	0.727	0.719	0.761	22,462,398	0.7341	-4.37%
2004-10-19	0	4.575	4.550	4.575	4.475	4.675	2,197,000	9,976,400	4.5409	0.761	0.757	0.761	0.744	0.777	13,212,821	0.7551	-0.54%
2004-10-18	0	4.600	4.575	4.600	4.525	4.675	6,817,000	31,485,700	4.6187	0.765	0.761	0.765	0.752	0.777	40,997,635	0.7680	1.66%
2004-10-15	0	4.525	4.500	4.525	4.350	4.525	2,853,000	12,675,625	4.4429	0.752	0.748	0.752	0.723	0.752	17,158,024	0.7388	2.26%
2004-10-14	0	4.425	4.400	4.425	4.325	4.475	3,882,000	17,062,375	4.3953	0.736	0.732	0.736	0.719	0.744	23,346,460	0.7308	0.57%
2004-10-13	0	4.400	4.400	4.425	4.350	4.550	5,590,000	24,675,625	4.4142	0.732	0.732	0.736	0.723	0.757	33,618,422	0.7340	-3.30%
2004-10-12	0	4.550	4.525	4.550	4.450	4.575	12,973,000	58,879,675	4.5386	0.757	0.752	0.757	0.740	0.761	78,019,997	0.7547	1.68%
2004-10-11	0	4.475	4.475	4.500	4.275	4.575	20,116,580	89,623,752	4.4552	0.744	0.744	0.748	0.711	0.761	120,981,693	0.7408	4.68%
2004-10-08	0	4.275	4.250	4.275	4.150	4.400	8,688,500	37,184,900	4.2798	0.711	0.707	0.711	0.690	0.732	52,252,890	0.7116	-0.58%
2004-10-07	0	4.300	4.300	4.325	4.250	4.400	9,895,000	42,717,125	4.3170	0.715	0.715	0.719	0.707	0.732	59,508,816	0.7178	0.58%
2004-10-06	0	4.275	4.250	4.275	4.200	4.325	19,159,910	81,862,981	4.2726	0.711	0.707	0.711	0.698	0.719	115,228,252	0.7104	2.40%
2004-10-05	0	4.175	4.175	4.200	3.950	4.300	22,494,640	93,426,214	4.1533	0.694	0.694	0.698	0.657	0.715	135,283,415	0.6906	6.37%
2004-10-04	0	3.925	3.925	3.950	3.800	3.975	6,206,000	24,074,350	3.8792	0.653	0.653	0.657	0.632	0.661	37,323,063	0.6450	3.29%
2004-09-30	0	3.800	3.775	3.800	3.750	3.825	3,282,000	12,426,225	3.7862	0.632	0.628	0.632	0.624	0.636	19,738,043	0.6296	0.00%
2004-09-28	0	3.800	3.775	3.800	3.750	3.800	2,124,000	8,045,325	3.7878	0.632	0.628	0.632	0.624	0.632	12,773,797	0.6298	0.00%
2004-09-27	0	3.800	3.775	3.800	3.775	3.825	1,303,000	4,955,700	3.8033	0.632	0.628	0.632	0.628	0.636	7,836,280	0.6324	0.00%
2004-09-24	0	3.800	3.800	3.825	3.775	3.875	4,383,000	16,677,750	3.8051	0.632	0.632	0.636	0.628	0.644	26,359,489	0.6327	-1.94%
2004-09-23	0	3.875	3.850	3.875	3.800	3.900	1,612,000	6,208,550	3.8515	0.644	0.640	0.644	0.632	0.648	9,694,615	0.6404	1.31%
2004-09-22	0	3.825	3.825	3.850	3.800	3.850	1,521,000	5,819,075	3.8258	0.636	0.636	0.640	0.632	0.640	9,147,338	0.6361	-0.65%
2004-09-21	0	3.850	3.825	3.875	3.825	3.975	4,143,000	16,228,950	3.9172	0.640	0.636	0.644	0.636	0.661	24,916,122	0.6513	0.00%
2004-09-20	0	3.850	3.825	3.850	3.775	3.900	2,416,000	9,257,000	3.8315	0.640	0.636	0.640	0.628	0.648	14,529,894	0.6371	0.00%
2004-09-17	0	3.850	3.875	3.900	3.850	3.925	3,699,000	14,367,300	3.8841	0.640	0.644	0.648	0.640	0.653	22,245,893	0.6458	-1.28%
2004-09-16	0	3.900	3.900	3.925	3.750	3.925	12,604,000	48,742,400	3.8672	0.648	0.648	0.653	0.624	0.653	75,800,820	0.6430	3.31%
2004-09-15	0	3.775	3.750	3.775	3.675	3.825	14,480,000	54,401,650	3.7570	0.628	0.624	0.628	0.611	0.636	87,083,138	0.6247	4.86%
2004-09-14	0	3.600	3.575	3.600	3.500	3.650	3,611,000	12,847,325	3.5578	0.599	0.594	0.599	0.582	0.607	21,716,658	0.5916	3.60%
2004-09-13	0	3.475	3.475	3.500	3.450	3.625	7,420,000	26,028,100	3.5078	0.578	0.578	0.582	0.574	0.603	44,624,094	0.5833	-6.08%
2004-09-10	0	3.700	3.675	3.700	3.625	3.700	622,000	2,277,775	3.6620	0.615	0.611	0.615	0.603	0.615	3,740,726	0.6089	1.37%
2004-09-09	0	3.650	3.650	3.675	3.650	3.700	692,000	2,534,275	3.6622	0.607	0.607	0.611	0.607	0.615	4,161,708	0.6090	-2.01%
2004-09-08	0	3.725	3.725	3.750	3.675	3.750	1,711,000	6,359,775	3.7170	0.619	0.619	0.624	0.611	0.624	10,290,003	0.6181	-1.32%
2004-09-07	0	3.775	3.775	3.800	3.675	3.775	8,060,000	30,048,250	3.7281	0.628	0.628	0.632	0.611	0.628	48,473,073	0.6199	3.42%
2004-09-06	0	3.650	3.625	3.650	3.575	3.675	2,437,000	8,863,875	3.6372	0.607	0.603	0.607	0.594	0.611	14,656,188	0.6048	1.39%
2004-09-03	0	3.600	3.575	3.600	3.575	3.650	1,870,000	6,734,575	3.6014	0.599	0.594	0.599	0.594	0.607	11,246,234	0.5988	-0.69%
2004-09-02	0	3.625	3.625	3.650	3.600	3.650	3,049,000	11,076,500	3.6328	0.603	0.603	0.607	0.599	0.607	18,336,774	0.6041	0.00%
2004-09-01	0	3.625	3.600	3.625	3.600	3.675	2,072,000	7,532,175	3.6352	0.603	0.599	0.603	0.599	0.611	12,461,068	0.6045	-0.68%
2004-08-31	0	3.650	3.675	3.700	3.475	3.675	2,290,000	8,185,275	3.5744	0.607	0.611	0.615	0.578	0.611	13,772,126	0.5943	4.29%
2004-08-30	0	3.500	3.475	3.525	3.475	3.550	2,126,000	7,475,025	3.5160	0.582	0.578	0.586	0.578	0.590	12,785,825	0.5846	0.00%
2004-08-27	0	3.500	3.500	3.525	3.425	3.525	9,896,000	34,368,375	3.4730	0.582	0.582	0.586	0.570	0.586	59,514,830	0.5775	2.94%
2004-08-26	0	3.400	3.425	3.450	3.375	3.575	8,416,000	29,249,825	3.4755	0.565	0.570	0.574	0.561	0.594	50,614,067	0.5779	-2.86%
2004-08-25	0	3.500	3.475	3.500	3.475	3.625	4,818,000	17,043,650	3.5375	0.582	0.578	0.582	0.578	0.603	28,975,591	0.5882	-2.78%
2004-08-24	0	3.600	3.600	3.625	3.550	3.650	3,268,000	11,758,375	3.5980	0.599	0.599	0.603	0.590	0.607	19,653,846	0.5983	-1.37%
2004-08-23	0	3.650	3.650	3.675	3.575	3.750	2,150,000	7,803,225	3.6294	0.607	0.607	0.611	0.594	0.624	12,930,162	0.6035	-2.01%
2004-08-20	0	3.725	3.700	3.725	3.675	3.725	3,456,000	12,774,100	3.6962	0.619	0.615	0.619	0.611	0.619	20,784,484	0.6146	0.68%
2004-08-19	0	3.700	3.700	3.725	3.675	3.800	3,979,000	14,914,700	3.7484	0.615	0.615	0.619	0.611	0.632	23,929,821	0.6233	-0.67%
2004-08-18	0	3.725	3.700	3.725	3.700	3.750	676,000	2,503,975	3.7041	0.619	0.615	0.619	0.615	0.624	4,065,484	0.6159	0.68%
2004-08-17	0	3.700	3.700	3.725	3.675	3.750	893,500	3,320,413	3.7162	0.615	0.615	0.619	0.611	0.624	5,373,535	0.6179	-1.33%
2004-08-16	0	3.750	3.725	3.750	3.600	3.775	2,665,000	9,836,700	3.6911	0.624	0.619	0.624	0.599	0.628	16,027,387	0.6137	0.00%
2004-08-13	0	3.750	3.725	3.775	3.675	3.750	977,000	3,642,175	3.7279	0.624	0.619	0.628	0.611	0.624	5,875,706	0.6199	0.00%
2004-08-12	0	3.750	3.725	3.750	3.625	3.750	5,173,000	19,153,625	3.7026	0.624	0.619	0.624	0.603	0.624	31,110,571	0.6157	1.35%
2004-08-11	0	3.700	3.675	3.700	3.675	3.925	6,565,000	24,628,050	3.7514	0.615	0.611	0.615	0.611	0.653	39,482,100	0.6238	-4.52%
2004-08-10	0	3.875	3.875	3.925	3.875	4.050	4,209,000	16,516,600	3.9241	0.644	0.644	0.653	0.644	0.673	25,313,048	0.6525	-3.13%
2004-08-09	0	4.000	4.000	4.025	3.950	4.000	4,497,000	17,938,250	3.9889	0.665	0.665	0.669	0.657	0.665	27,045,088	0.6633	0.00%
2004-08-06	0	4.000	4.000	4.025	3.925	4.050	4,334,000	17,332,000	3.9991	0.665	0.665	0.669	0.653	0.673	26,064,801	0.6650	0.63%
2004-08-05	0	3.975	3.950	3.975	3.900	4.025	6,785,000	27,098,150	3.9938	0.661	0.657	0.661	0.648	0.669	40,805,186	0.6641	2.58%
2004-08-04	0	3.875	3.850	3.875	3.825	3.925	2,849,000	11,000,500	3.8612	0.644	0.640	0.644	0.636	0.653	17,133,968	0.6420	-2.52%
2004-08-03	0	3.975	3.925	3.950	3.875	3.975	12,739,000	50,043,475	3.9284	0.661	0.653	0.657	0.644	0.661	76,612,714	0.6532	2.58%
2004-08-02	0	3.875	3.850	3.875	3.700	3.875	5,352,000	20,459,975	3.8229	0.644	0.640	0.644	0.615	0.644	32,187,083	0.6357	0.65%
2004-07-30	0	3.850	3.825	3.850	3.725	3.875	10,065,000	38,332,375	3.8085	0.640	0.636	0.640	0.619	0.644	60,531,201	0.6333	2.67%
2004-07-29	0	3.750	3.750	3.775	3.600	3.775	3,498,000	12,943,875	3.7004	0.624	0.624	0.628	0.599	0.628	21,037,073	0.6153	2.04%
2004-07-28	0	3.675	3.650	3.675	3.625	3.750	4,205,000	15,521,200	3.6911	0.611	0.607	0.611	0.603	0.624	25,288,992	0.6138	-1.34%
2004-07-27	0	3.725	3.700	3.725	3.375	3.725	17,906,000	64,645,575	3.6103	0.619	0.615	0.619	0.561	0.619	107,687,201	0.6003	10.37%
2004-07-26	0	3.375	3.375	3.400	3.375	3.500	7,439,000	25,360,675	3.4092	0.561	0.561	0.565	0.561	0.582	44,738,361	0.5669	-4.26%
2004-07-23	0	3.525	3.500	3.525	3.500	3.575	4,668,000	16,438,000	3.5214	0.586	0.582	0.586	0.582	0.594	28,073,487	0.5855	-0.70%
2004-07-22	0	3.550	3.525	3.550	3.500	3.750	13,831,000	49,782,075	3.5993	0.590	0.586	0.590	0.582	0.624	83,180,034	0.5985	-6.58%
2004-07-21	0	3.800	3.775	3.800	3.750	3.875	10,495,000	39,951,884	3.8068	0.632	0.628	0.632	0.624	0.644	63,117,233	0.6330	1.33%
2004-07-20	0	3.750	3.750	3.775	3.700	3.775	3,436,000	12,779,675	3.7193	0.624	0.624	0.628	0.615	0.628	20,664,203	0.6184	-0.66%
2004-07-19	0	3.775	3.775	3.800	3.600	3.775	5,321,000	19,808,700	3.7227	0.628	0.628	0.632	0.599	0.628	32,000,648	0.6190	2.03%
2004-07-16	0	3.700	3.700	3.725	3.625	3.750	4,126,500	15,344,713	3.7186	0.615	0.615	0.619	0.603	0.624	24,816,890	0.6183	0.68%
2004-07-15	0	3.675	3.650	3.675	3.550	3.825	11,319,000	41,480,225	3.6647	0.611	0.607	0.611	0.590	0.636	68,072,793	0.6094	-2.65%
2004-07-14	0	3.775	3.750	3.800	3.750	4.025	19,638,000	75,304,875	3.8347	0.628	0.624	0.632	0.624	0.669	118,103,499	0.6376	-6.21%
2004-07-13	0	4.025	4.000	4.025	3.975	4.050	10,934,000	43,735,425	3.9999	0.669	0.665	0.669	0.661	0.673	65,757,392	0.6651	1.26%
2004-07-12	0	3.975	3.975	4.000	3.975	4.125	11,970,000	48,244,700	4.0305	0.661	0.661	0.665	0.661	0.686	71,987,926	0.6702	-2.45%
2004-07-09	0	4.075	4.075	4.100	4.025	4.125	9,376,000	38,200,975	4.0743	0.678	0.678	0.682	0.669	0.686	56,387,535	0.6775	-0.61%
2004-07-08	0	4.100	4.075	4.100	4.075	4.250	21,149,000	87,504,450	4.1375	0.682	0.678	0.682	0.678	0.707	127,190,697	0.6880	-4.09%
2004-07-07	0	4.275	4.275	4.300	4.250	4.375	13,135,000	56,501,250	4.3016	0.711	0.711	0.715	0.707	0.727	78,994,270	0.7153	-2.84%
2004-07-06	0	4.400	4.375	4.400	4.350	4.450	15,429,000	67,928,975	4.4027	0.732	0.727	0.732	0.723	0.740	92,790,452	0.7321	0.57%
2004-07-05	0	4.375	4.375	4.400	4.325	4.400	14,264,000	61,832,130	4.3348	0.727	0.727	0.732	0.719	0.732	85,784,108	0.7208	0.57%
2004-07-02	0	4.350	4.350	4.375	4.175	4.375	13,026,000	56,038,216	4.3020	0.723	0.723	0.727	0.694	0.727	78,338,740	0.7153	1.16%
2004-06-30	0	4.300	4.300	4.325	4.300	4.425	12,217,000	53,199,575	4.3546	0.715	0.715	0.719	0.715	0.736	73,473,391	0.7241	-0.58%
2004-06-29	0	4.325	4.300	4.325	4.300	4.425	15,081,500	65,692,675	4.3558	0.719	0.715	0.719	0.715	0.736	90,700,577	0.7243	0.58%
2004-06-28	0	4.300	4.300	4.325	4.250	4.400	14,746,000	63,588,200	4.3122	0.715	0.715	0.719	0.707	0.732	88,682,870	0.7170	-2.27%
2004-06-25	0	4.400	4.375	4.400	4.350	4.550	21,212,500	94,840,525	4.4710	0.732	0.727	0.732	0.723	0.757	127,572,588	0.7434	-1.68%
2004-06-24	0	4.475	4.450	4.475	4.325	4.525	34,723,000	154,305,550	4.4439	0.744	0.740	0.744	0.719	0.752	208,825,125	0.7389	1.13%
2004-06-23	0	4.425	4.425	4.450	4.025	4.450	55,016,000	234,417,350	4.2609	0.736	0.736	0.740	0.669	0.740	330,867,814	0.7085	10.63%
2004-06-21	0	4.000	4.000	4.025	3.950	4.125	22,817,000	92,101,575	4.0365	0.665	0.665	0.669	0.657	0.686	137,222,097	0.6712	-0.62%
2004-06-18	0	4.025	4.025	4.050	3.950	4.250	36,598,000	149,217,425	4.0772	0.669	0.669	0.673	0.657	0.707	220,101,429	0.6779	-4.73%
2004-06-17	0	4.225	4.200	4.225	4.125	4.375	83,801,500	355,633,013	4.2438	0.703	0.698	0.703	0.686	0.727	503,984,642	0.7056	1.81%
2004-06-16	0	4.150	4.150	4.175	4.075	4.625	439,775,000	1,947,628,555	4.4287	0.690	0.690	0.694	0.678	0.769	2,644,819,557	0.7364

---

Webb-site Database - Powered By Linux Group

Back to top

---